date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-26 11:30:00,11.37,11.38,11.35,11.35,100800.0,8.455,8.4624,8.4401,8.4401,100800.0
2004-01-26 12:00:00,11.35,11.35,11.34,11.34,124800.0,8.4401,8.4401,8.4327,8.4327,124800.0
2004-01-26 12:30:00,11.35,11.35,11.33,11.35,73500.0,8.4401,8.4401,8.4252,8.4401,73500.0
2004-01-26 13:00:00,11.35,11.35,11.32,11.33,72600.0,8.4401,8.4401,8.4178,8.4252,72600.0
2004-01-26 13:30:00,11.33,11.33,11.29,11.3,67800.0,8.4252,8.4252,8.3955,8.4029,67800.0
2004-01-26 14:00:00,11.3,11.35,11.3,11.34,107100.0,8.4029,8.4401,8.4029,8.4327,107100.0
2004-01-26 14:30:00,11.35,11.36,11.35,11.35,117600.0,8.4401,8.4475,8.4401,8.4401,117600.0
2004-01-26 15:00:00,11.36,11.38,11.35,11.37,225300.0,8.4475,8.4624,8.4401,8.455,225300.0
2004-01-26 15:30:00,11.37,11.39,11.35,11.36,294300.0,8.455,8.4698,8.4401,8.4475,294300.0
2004-01-27 09:30:00,11.33,11.38,11.32,11.37,71400.0,8.4252,8.4624,8.4178,8.455,71400.0
2004-01-27 10:00:00,11.37,11.39,11.34,11.38,102900.0,8.455,8.4698,8.4327,8.4624,102900.0
2004-01-27 10:30:00,11.37,11.37,11.34,11.35,123000.0,8.455,8.455,8.4327,8.4401,123000.0
2004-01-27 11:00:00,11.35,11.36,11.34,11.35,174900.0,8.4401,8.4475,8.4327,8.4401,174900.0
2004-01-27 11:30:00,11.35,11.35,11.33,11.33,162600.0,8.4401,8.4401,8.4252,8.4252,162600.0
2004-01-27 12:00:00,11.33,11.33,11.31,11.32,83400.0,8.4252,8.4252,8.4103,8.4178,83400.0
2004-01-27 12:30:00,11.31,11.31,11.26,11.26,97800.0,8.4103,8.4103,8.3732,8.3732,97800.0
2004-01-27 13:00:00,11.26,11.26,11.24,11.25,90000.0,8.3732,8.3732,8.3583,8.3657,90000.0
2004-01-27 13:30:00,11.26,11.28,11.26,11.28,90300.0,8.3732,8.388,8.3732,8.388,90300.0
2004-01-27 14:00:00,11.28,11.28,11.24,11.25,198600.0,8.388,8.388,8.3583,8.3657,198600.0
2004-01-27 14:30:00,11.25,11.29,11.25,11.28,137700.0,8.3657,8.3955,8.3657,8.388,137700.0
2004-01-27 15:00:00,11.28,11.28,11.25,11.27,288600.0,8.388,8.388,8.3657,8.3806,288600.0
2004-01-27 15:30:00,11.27,11.28,11.25,11.27,288000.0,8.3806,8.388,8.3657,8.3806,288000.0
2004-01-28 09:30:00,11.27,11.27,11.22,11.22,174600.0,8.3806,8.3806,8.3434,8.3434,174600.0
2004-01-28 10:00:00,11.22,11.23,11.2,11.23,164400.0,8.3434,8.3509,8.3286,8.3509,164400.0
2004-01-28 10:30:00,11.23,11.23,11.21,11.23,96900.0,8.3509,8.3509,8.336,8.3509,96900.0
2004-01-28 11:00:00,11.23,11.23,11.2,11.21,77700.0,8.3509,8.3509,8.3286,8.336,77700.0
2004-01-28 11:30:00,11.21,11.23,11.19,11.2,126900.0,8.336,8.3509,8.3211,8.3286,126900.0
2004-01-28 12:00:00,11.2,11.2,11.17,11.18,187500.0,8.3286,8.3286,8.3062,8.3137,187500.0
2004-01-28 12:30:00,11.18,11.24,11.18,11.23,181200.0,8.3137,8.3583,8.3137,8.3509,181200.0
2004-01-28 13:00:00,11.22,11.23,11.22,11.22,223500.0,8.3434,8.3509,8.3434,8.3434,223500.0
2004-01-28 13:30:00,11.22,11.24,11.22,11.24,102300.0,8.3434,8.3583,8.3434,8.3583,102300.0
2004-01-28 14:00:00,11.25,11.27,11.18,11.22,291900.0,8.3657,8.3806,8.3137,8.3434,291900.0
2004-01-28 14:30:00,11.22,11.22,11.13,11.17,279000.0,8.3434,8.3434,8.2765,8.3062,279000.0
2004-01-28 15:00:00,11.17,11.18,11.15,11.15,171300.0,8.3062,8.3137,8.2914,8.2914,171300.0
2004-01-28 15:30:00,11.15,11.16,11.12,11.13,271500.0,8.2914,8.2988,8.2691,8.2765,271500.0
2004-02-02 09:30:00,11.2,11.23,11.18,11.2,130800.0,8.3286,8.3509,8.3137,8.3286,130800.0
2004-02-02 10:00:00,11.2,11.22,11.13,11.14,119700.0,8.3286,8.3434,8.2765,8.2839,119700.0
2004-02-02 10:30:00,11.14,11.15,11.07,11.07,134700.0,8.2839,8.2914,8.2319,8.2319,134700.0
2004-02-02 11:00:00,11.07,11.09,11.06,11.06,118500.0,8.2319,8.2468,8.2244,8.2244,118500.0
2004-02-02 11:30:00,11.06,11.08,11.03,11.08,263400.0,8.2244,8.2393,8.2021,8.2393,263400.0
2004-02-02 12:00:00,11.09,11.09,11.08,11.08,76200.0,8.2468,8.2468,8.2393,8.2393,76200.0
2004-02-02 12:30:00,11.08,11.08,11.06,11.06,170400.0,8.2393,8.2393,8.2244,8.2244,170400.0
2004-02-02 13:00:00,11.06,11.08,11.06,11.08,181200.0,8.2244,8.2393,8.2244,8.2393,181200.0
2004-02-02 13:30:00,11.08,11.1,11.07,11.09,132900.0,8.2393,8.2542,8.2319,8.2468,132900.0
2004-02-02 14:00:00,11.1,11.1,11.07,11.09,86400.0,8.2542,8.2542,8.2319,8.2468,86400.0
2004-02-02 14:30:00,11.09,11.1,11.08,11.1,247200.0,8.2468,8.2542,8.2393,8.2542,247200.0
2004-02-02 15:00:00,11.09,11.1,11.07,11.09,273900.0,8.2468,8.2542,8.2319,8.2468,273900.0
2004-02-02 15:30:00,11.09,11.09,11.0,11.07,376500.0,8.2468,8.2468,8.1798,8.2319,376500.0
2004-02-03 09:30:00,11.08,11.08,11.01,11.02,106200.0,8.2393,8.2393,8.1873,8.1947,106200.0
2004-02-03 10:00:00,11.02,11.06,11.01,11.05,114600.0,8.1947,8.2244,8.1873,8.217,114600.0
2004-02-03 10:30:00,11.05,11.06,11.01,11.06,61200.0,8.217,8.2244,8.1873,8.2244,61200.0
2004-02-03 11:00:00,11.05,11.05,11.04,11.04,41400.0,8.217,8.217,8.2096,8.2096,41400.0
2004-02-03 11:30:00,11.04,11.05,11.01,11.01,145500.0,8.2096,8.217,8.1873,8.1873,145500.0
2004-02-03 12:00:00,11.01,11.07,11.01,11.07,48600.0,8.1873,8.2319,8.1873,8.2319,48600.0
2004-02-03 12:30:00,11.07,11.07,11.04,11.05,33900.0,8.2319,8.2319,8.2096,8.217,33900.0
2004-02-03 13:00:00,11.05,11.06,11.04,11.04,42900.0,8.217,8.2244,8.2096,8.2096,42900.0
2004-02-03 13:30:00,11.04,11.04,11.02,11.03,81000.0,8.2096,8.2096,8.1947,8.2021,81000.0
2004-02-03 14:00:00,11.03,11.04,11.03,11.04,70500.0,8.2021,8.2096,8.2021,8.2096,70500.0
2004-02-03 14:30:00,11.04,11.04,11.03,11.03,121200.0,8.2096,8.2096,8.2021,8.2021,121200.0
2004-02-03 15:00:00,11.03,11.03,11.03,11.03,126000.0,8.2021,8.2021,8.2021,8.2021,126000.0
2004-02-03 15:30:00,11.03,11.05,11.01,11.03,123600.0,8.2021,8.217,8.1873,8.2021,123600.0
2004-02-04 09:30:00,11.01,11.05,11.0,11.02,87900.0,8.1873,8.217,8.1798,8.1947,87900.0
2004-02-04 10:00:00,11.02,11.06,10.98,11.04,163200.0,8.1947,8.2244,8.165,8.2096,163200.0
2004-02-04 10:30:00,11.04,11.04,11.01,11.02,108900.0,8.2096,8.2096,8.1873,8.1947,108900.0
2004-02-04 11:00:00,11.02,11.04,10.99,11.03,61800.0,8.1947,8.2096,8.1724,8.2021,61800.0
2004-02-04 11:30:00,11.03,11.08,11.01,11.03,108900.0,8.2021,8.2393,8.1873,8.2021,108900.0
2004-02-04 12:00:00,11.04,11.08,11.02,11.05,97800.0,8.2096,8.2393,8.1947,8.217,97800.0
2004-02-04 12:30:00,11.05,11.08,11.03,11.08,219000.0,8.217,8.2393,8.2021,8.2393,219000.0
2004-02-04 13:00:00,11.08,11.09,11.07,11.07,47700.0,8.2393,8.2468,8.2319,8.2319,47700.0
2004-02-04 13:30:00,11.07,11.09,11.04,11.06,75300.0,8.2319,8.2468,8.2096,8.2244,75300.0
2004-02-04 14:00:00,11.07,11.08,11.04,11.08,173100.0,8.2319,8.2393,8.2096,8.2393,173100.0
2004-02-04 14:30:00,11.08,11.1,11.06,11.09,207000.0,8.2393,8.2542,8.2244,8.2468,207000.0
2004-02-04 15:00:00,11.09,11.14,11.08,11.08,144000.0,8.2468,8.2839,8.2393,8.2393,144000.0
2004-02-04 15:30:00,11.08,11.09,11.05,11.07,217800.0,8.2393,8.2468,8.217,8.2319,217800.0
2004-02-05 09:30:00,11.42,11.44,11.38,11.43,861000.0,8.4921,8.507,8.4624,8.4996,861000.0
2004-02-05 10:00:00,11.43,11.43,11.28,11.34,437700.0,8.4996,8.4996,8.388,8.4327,437700.0
2004-02-05 10:30:00,11.34,11.4,11.31,11.33,232800.0,8.4327,8.4773,8.4103,8.4252,232800.0
2004-02-05 11:00:00,11.33,11.33,11.27,11.33,158700.0,8.4252,8.4252,8.3806,8.4252,158700.0
2004-02-05 11:30:00,11.33,11.35,11.28,11.31,177900.0,8.4252,8.4401,8.388,8.4103,177900.0
2004-02-05 12:00:00,11.31,11.33,11.3,11.33,98100.0,8.4103,8.4252,8.4029,8.4252,98100.0
2004-02-05 12:30:00,11.33,11.36,11.32,11.36,420300.0,8.4252,8.4475,8.4178,8.4475,420300.0
2004-02-05 13:00:00,11.36,11.41,11.32,11.32,112500.0,8.4475,8.4847,8.4178,8.4178,112500.0
2004-02-05 13:30:00,11.32,11.38,11.32,11.33,94800.0,8.4178,8.4624,8.4178,8.4252,94800.0
2004-02-05 14:00:00,11.33,11.33,11.3,11.32,177300.0,8.4252,8.4252,8.4029,8.4178,177300.0
2004-02-05 14:30:00,11.32,11.32,11.3,11.3,134700.0,8.4178,8.4178,8.4029,8.4029,134700.0
2004-02-05 15:00:00,11.3,11.32,11.3,11.3,193200.0,8.4029,8.4178,8.4029,8.4029,193200.0
2004-02-05 15:30:00,11.3,11.33,11.28,11.32,251100.0,8.4029,8.4252,8.388,8.4178,251100.0
2004-02-06 09:30:00,11.35,11.51,11.35,11.51,256800.0,8.4401,8.5591,8.4401,8.5591,256800.0
2004-02-06 10:00:00,11.51,11.66,11.49,11.62,229800.0,8.5591,8.6706,8.5442,8.6409,229800.0
2004-02-06 10:30:00,11.62,11.67,11.61,11.62,168300.0,8.6409,8.6781,8.6334,8.6409,168300.0
2004-02-06 11:00:00,11.62,11.65,11.57,11.64,111000.0,8.6409,8.6632,8.6037,8.6557,111000.0
2004-02-06 11:30:00,11.64,11.64,11.56,11.56,118500.0,8.6557,8.6557,8.5963,8.5963,118500.0
2004-02-06 12:00:00,11.56,11.56,11.53,11.56,54900.0,8.5963,8.5963,8.5739,8.5963,54900.0
2004-02-06 12:30:00,11.56,11.57,11.55,11.57,91200.0,8.5963,8.6037,8.5888,8.6037,91200.0
2004-02-06 13:00:00,11.56,11.57,11.53,11.56,76800.0,8.5963,8.6037,8.5739,8.5963,76800.0
2004-02-06 13:30:00,11.56,11.58,11.54,11.57,122100.0,8.5963,8.6111,8.5814,8.6037,122100.0
2004-02-06 14:00:00,11.57,11.58,11.55,11.58,87300.0,8.6037,8.6111,8.5888,8.6111,87300.0
2004-02-06 14:30:00,11.58,11.6,11.57,11.6,70800.0,8.6111,8.626,8.6037,8.626,70800.0
2004-02-06 15:00:00,11.6,11.61,11.59,11.59,89700.0,8.626,8.6334,8.6186,8.6186,89700.0
2004-02-06 15:30:00,11.59,11.62,11.59,11.61,171900.0,8.6186,8.6409,8.6186,8.6334,171900.0
2004-02-09 09:30:00,11.65,11.69,11.59,11.69,148500.0,8.6632,8.6929,8.6186,8.6929,148500.0
2004-02-09 10:00:00,11.69,11.73,11.66,11.68,176100.0,8.6929,8.7227,8.6706,8.6855,176100.0
2004-02-09 10:30:00,11.67,11.72,11.67,11.7,139200.0,8.6781,8.7152,8.6781,8.7004,139200.0
2004-02-09 11:00:00,11.7,11.7,11.65,11.67,72600.0,8.7004,8.7004,8.6632,8.6781,72600.0
2004-02-09 11:30:00,11.67,11.68,11.66,11.68,45900.0,8.6781,8.6855,8.6706,8.6855,45900.0
2004-02-09 12:00:00,11.67,11.67,11.63,11.65,66900.0,8.6781,8.6781,8.6483,8.6632,66900.0
2004-02-09 12:30:00,11.65,11.67,11.63,11.66,50700.0,8.6632,8.6781,8.6483,8.6706,50700.0
2004-02-09 13:00:00,11.66,11.67,11.64,11.66,56400.0,8.6706,8.6781,8.6557,8.6706,56400.0
2004-02-09 13:30:00,11.66,11.68,11.61,11.68,140400.0,8.6706,8.6855,8.6334,8.6855,140400.0
2004-02-09 14:00:00,11.68,11.68,11.65,11.65,56700.0,8.6855,8.6855,8.6632,8.6632,56700.0
2004-02-09 14:30:00,11.66,11.66,11.64,11.64,84600.0,8.6706,8.6706,8.6557,8.6557,84600.0
2004-02-09 15:00:00,11.64,11.68,11.63,11.66,193800.0,8.6557,8.6855,8.6483,8.6706,193800.0
2004-02-09 15:30:00,11.66,11.67,11.65,11.65,191700.0,8.6706,8.6781,8.6632,8.6632,191700.0
2004-02-10 10:00:00,11.67,11.68,11.64,11.66,79200.0,8.6781,8.6855,8.6557,8.6706,79200.0
2004-02-10 10:30:00,11.67,11.68,11.64,11.68,108000.0,8.6781,8.6855,8.6557,8.6855,108000.0
2004-02-10 11:00:00,11.68,11.73,11.67,11.7,120600.0,8.6855,8.7227,8.6781,8.7004,120600.0
2004-02-10 11:30:00,11.71,11.76,11.7,11.76,148500.0,8.7078,8.745,8.7004,8.745,148500.0
2004-02-10 12:00:00,11.76,11.81,11.76,11.79,85500.0,8.745,8.7822,8.745,8.7673,85500.0
2004-02-10 12:30:00,11.79,11.82,11.76,11.8,101100.0,8.7673,8.7896,8.745,8.7747,101100.0
2004-02-10 13:00:00,11.8,11.82,11.78,11.81,96900.0,8.7747,8.7896,8.7599,8.7822,96900.0
2004-02-10 13:30:00,11.81,11.85,11.81,11.85,312000.0,8.7822,8.8119,8.7822,8.8119,312000.0
2004-02-10 14:00:00,11.85,11.86,11.77,11.79,171000.0,8.8119,8.8193,8.7524,8.7673,171000.0
2004-02-10 14:30:00,11.8,11.8,11.78,11.79,155400.0,8.7747,8.7747,8.7599,8.7673,155400.0
2004-02-10 15:00:00,11.79,11.82,11.78,11.81,152400.0,8.7673,8.7896,8.7599,8.7822,152400.0
2004-02-10 15:30:00,11.81,11.81,11.78,11.79,150000.0,8.7822,8.7822,8.7599,8.7673,150000.0
2004-02-11 09:30:00,11.82,11.83,11.79,11.8,178500.0,8.7896,8.797,8.7673,8.7747,178500.0
2004-02-11 10:00:00,11.8,11.82,11.79,11.82,60000.0,8.7747,8.7896,8.7673,8.7896,60000.0
2004-02-11 10:30:00,11.82,11.84,11.81,11.84,100500.0,8.7896,8.8045,8.7822,8.8045,100500.0
2004-02-11 11:00:00,11.84,11.95,11.84,11.93,196500.0,8.8045,8.8863,8.8045,8.8714,196500.0
2004-02-11 11:30:00,11.93,11.95,11.91,11.92,71100.0,8.8714,8.8863,8.8565,8.864,71100.0
2004-02-11 12:00:00,11.92,11.93,11.89,11.91,101400.0,8.864,8.8714,8.8416,8.8565,101400.0
2004-02-11 12:30:00,11.91,11.92,11.9,11.91,135000.0,8.8565,8.864,8.8491,8.8565,135000.0
2004-02-11 13:00:00,11.91,11.92,11.91,11.91,200100.0,8.8565,8.864,8.8565,8.8565,200100.0
2004-02-11 13:30:00,11.91,11.95,11.91,11.94,255600.0,8.8565,8.8863,8.8565,8.8788,255600.0
2004-02-11 14:00:00,11.94,11.96,11.93,11.93,583200.0,8.8788,8.8937,8.8714,8.8714,583200.0
2004-02-11 14:30:00,11.93,11.95,11.93,11.95,260100.0,8.8714,8.8863,8.8714,8.8863,260100.0
2004-02-11 15:00:00,11.95,11.95,11.91,11.94,252000.0,8.8863,8.8863,8.8565,8.8788,252000.0
2004-02-11 15:30:00,11.95,11.99,11.93,11.96,269700.0,8.8863,8.916,8.8714,8.8937,269700.0
2004-02-12 09:30:00,11.91,11.97,11.89,11.97,135600.0,8.8565,8.9011,8.8416,8.9011,135600.0
2004-02-12 10:00:00,11.97,11.98,11.96,11.97,80700.0,8.9011,8.9086,8.8937,8.9011,80700.0
2004-02-12 10:30:00,11.96,11.97,11.9,11.91,117300.0,8.8937,8.9011,8.8491,8.8565,117300.0
2004-02-12 11:00:00,11.9,11.92,11.89,11.92,52800.0,8.8491,8.864,8.8416,8.864,52800.0
2004-02-12 11:30:00,11.92,11.95,11.91,11.93,54600.0,8.864,8.8863,8.8565,8.8714,54600.0
2004-02-12 12:00:00,11.93,11.93,11.9,11.9,63000.0,8.8714,8.8714,8.8491,8.8491,63000.0
2004-02-12 12:30:00,11.9,11.91,11.86,11.91,56100.0,8.8491,8.8565,8.8193,8.8565,56100.0
2004-02-12 13:00:00,11.91,11.91,11.89,11.9,46800.0,8.8565,8.8565,8.8416,8.8491,46800.0
2004-02-12 13:30:00,11.9,11.93,11.9,11.93,110100.0,8.8491,8.8714,8.8491,8.8714,110100.0
2004-02-12 14:00:00,11.92,11.93,11.9,11.92,81000.0,8.864,8.8714,8.8491,8.864,81000.0
2004-02-12 14:30:00,11.91,11.92,11.88,11.89,66600.0,8.8565,8.864,8.8342,8.8416,66600.0
2004-02-12 15:00:00,11.89,11.9,11.85,11.88,182700.0,8.8416,8.8491,8.8119,8.8342,182700.0
2004-02-12 15:30:00,11.88,11.89,11.85,11.86,144900.0,8.8342,8.8416,8.8119,8.8193,144900.0
2004-02-13 09:30:00,11.82,11.88,11.81,11.88,107400.0,8.7896,8.8342,8.7822,8.8342,107400.0
2004-02-13 10:00:00,11.88,11.88,11.81,11.81,85200.0,8.8342,8.8342,8.7822,8.7822,85200.0
2004-02-13 10:30:00,11.81,11.81,11.75,11.75,190200.0,8.7822,8.7822,8.7375,8.7375,190200.0
2004-02-13 11:00:00,11.75,11.77,11.7,11.72,189900.0,8.7375,8.7524,8.7004,8.7152,189900.0
2004-02-13 11:30:00,11.72,11.75,11.72,11.74,70800.0,8.7152,8.7375,8.7152,8.7301,70800.0
2004-02-13 12:00:00,11.73,11.75,11.72,11.74,156600.0,8.7227,8.7375,8.7152,8.7301,156600.0
2004-02-13 12:30:00,11.75,11.76,11.73,11.76,73200.0,8.7375,8.745,8.7227,8.745,73200.0
2004-02-13 13:00:00,11.76,11.78,11.75,11.77,49500.0,8.745,8.7599,8.7375,8.7524,49500.0
2004-02-13 13:30:00,11.77,11.78,11.77,11.78,34800.0,8.7524,8.7599,8.7524,8.7599,34800.0
2004-02-13 14:00:00,11.78,11.85,11.78,11.84,78900.0,8.7599,8.8119,8.7599,8.8045,78900.0
2004-02-13 14:30:00,11.83,11.84,11.8,11.8,48600.0,8.797,8.8045,8.7747,8.7747,48600.0
2004-02-13 15:00:00,11.8,11.81,11.79,11.8,76800.0,8.7747,8.7822,8.7673,8.7747,76800.0
2004-02-13 15:30:00,11.8,11.8,11.77,11.78,92700.0,8.7747,8.7747,8.7524,8.7599,92700.0
2004-02-17 09:30:00,11.83,11.92,11.83,11.91,83400.0,8.797,8.864,8.797,8.8565,83400.0
2004-02-17 10:00:00,11.91,11.92,11.87,11.87,60000.0,8.8565,8.864,8.8268,8.8268,60000.0
2004-02-17 10:30:00,11.87,11.87,11.85,11.86,75300.0,8.8268,8.8268,8.8119,8.8193,75300.0
2004-02-17 11:00:00,11.86,11.86,11.82,11.84,135900.0,8.8193,8.8193,8.7896,8.8045,135900.0
2004-02-17 11:30:00,11.84,11.85,11.82,11.82,44100.0,8.8045,8.8119,8.7896,8.7896,44100.0
2004-02-17 12:00:00,11.82,11.83,11.81,11.83,51000.0,8.7896,8.797,8.7822,8.797,51000.0
2004-02-17 12:30:00,11.83,11.84,11.83,11.84,27300.0,8.797,8.8045,8.797,8.8045,27300.0
2004-02-17 13:00:00,11.84,11.85,11.83,11.85,63900.0,8.8045,8.8119,8.797,8.8119,63900.0
2004-02-17 13:30:00,11.85,11.89,11.85,11.87,74700.0,8.8119,8.8416,8.8119,8.8268,74700.0
2004-02-17 14:00:00,11.88,11.9,11.87,11.9,69600.0,8.8342,8.8491,8.8268,8.8491,69600.0
2004-02-17 14:30:00,11.9,11.91,11.88,11.9,56700.0,8.8491,8.8565,8.8342,8.8491,56700.0
2004-02-17 15:00:00,11.9,11.9,11.87,11.9,174900.0,8.8491,8.8491,8.8268,8.8491,174900.0
2004-02-17 15:30:00,11.9,11.92,11.9,11.92,213900.0,8.8491,8.864,8.8491,8.864,213900.0
2004-02-18 09:30:00,11.92,11.94,11.91,11.94,71400.0,8.864,8.8788,8.8565,8.8788,71400.0
2004-02-18 10:00:00,11.93,11.94,11.92,11.93,417000.0,8.8714,8.8788,8.864,8.8714,417000.0
2004-02-18 10:30:00,11.93,11.95,11.92,11.95,55500.0,8.8714,8.8863,8.864,8.8863,55500.0
2004-02-18 11:00:00,11.95,11.98,11.95,11.97,362400.0,8.8863,8.9086,8.8863,8.9011,362400.0
2004-02-18 11:30:00,11.98,11.99,11.97,11.98,111900.0,8.9086,8.916,8.9011,8.9086,111900.0
2004-02-18 12:00:00,11.99,12.02,11.99,12.01,274800.0,8.916,8.9383,8.916,8.9309,274800.0
2004-02-18 12:30:00,12.01,12.05,12.01,12.01,99900.0,8.9309,8.9606,8.9309,8.9309,99900.0
2004-02-18 13:00:00,12.01,12.02,11.98,11.99,100800.0,8.9309,8.9383,8.9086,8.916,100800.0
2004-02-18 13:30:00,11.99,12.01,11.99,12.0,33000.0,8.916,8.9309,8.916,8.9234,33000.0
2004-02-18 14:00:00,12.0,12.0,11.93,11.93,113400.0,8.9234,8.9234,8.8714,8.8714,113400.0
2004-02-18 14:30:00,11.93,11.97,11.93,11.97,214200.0,8.8714,8.9011,8.8714,8.9011,214200.0
2004-02-18 15:00:00,11.97,12.01,11.97,11.98,88800.0,8.9011,8.9309,8.9011,8.9086,88800.0
2004-02-18 15:30:00,11.98,11.98,11.96,11.96,320100.0,8.9086,8.9086,8.8937,8.8937,320100.0
2004-02-19 09:30:00,11.97,12.03,11.97,11.99,98400.0,8.9439,8.9887,8.9439,8.9589,98400.0
2004-02-19 10:00:00,11.99,12.02,11.96,11.96,77700.0,8.9589,8.9813,8.9364,8.9364,77700.0
2004-02-19 10:30:00,11.96,11.98,11.95,11.96,112200.0,8.9364,8.9514,8.929,8.9364,112200.0
2004-02-19 11:00:00,11.96,11.98,11.95,11.96,178200.0,8.9364,8.9514,8.929,8.9364,178200.0
2004-02-19 11:30:00,11.96,11.96,11.95,11.96,256500.0,8.9364,8.9364,8.929,8.9364,256500.0
2004-02-19 12:00:00,11.95,11.96,11.93,11.95,162600.0,8.929,8.9364,8.914,8.929,162600.0
2004-02-19 12:30:00,11.95,11.99,11.95,11.98,99300.0,8.929,8.9589,8.929,8.9514,99300.0
2004-02-19 13:00:00,11.98,11.99,11.93,11.94,87600.0,8.9514,8.9589,8.914,8.9215,87600.0
2004-02-19 13:30:00,11.94,11.96,11.92,11.95,70800.0,8.9215,8.9364,8.9065,8.929,70800.0
2004-02-19 14:00:00,11.95,11.96,11.94,11.95,272400.0,8.929,8.9364,8.9215,8.929,272400.0
2004-02-19 14:30:00,11.95,11.96,11.93,11.94,105600.0,8.929,8.9364,8.914,8.9215,105600.0
2004-02-19 15:00:00,11.93,11.94,11.89,11.89,124500.0,8.914,8.9215,8.8841,8.8841,124500.0
2004-02-19 15:30:00,11.86,11.89,11.79,11.81,176700.0,8.8617,8.8841,8.8094,8.8244,176700.0
2004-02-20 09:30:00,11.85,11.85,11.78,11.81,129900.0,8.8542,8.8542,8.8019,8.8244,129900.0
2004-02-20 10:00:00,11.82,11.85,11.8,11.83,84300.0,8.8318,8.8542,8.8169,8.8393,84300.0
2004-02-20 10:30:00,11.83,11.83,11.75,11.75,123900.0,8.8393,8.8393,8.7795,8.7795,123900.0
2004-02-20 11:00:00,11.74,11.78,11.73,11.75,208800.0,8.7721,8.8019,8.7646,8.7795,208800.0
2004-02-20 11:30:00,11.75,11.76,11.72,11.72,63000.0,8.7795,8.787,8.7571,8.7571,63000.0
2004-02-20 12:00:00,11.72,11.72,11.69,11.69,45300.0,8.7571,8.7571,8.7347,8.7347,45300.0
2004-02-20 12:30:00,11.69,11.7,11.63,11.64,97200.0,8.7347,8.7422,8.6899,8.6973,97200.0
2004-02-20 13:00:00,11.63,11.66,11.63,11.66,65700.0,8.6899,8.7123,8.6899,8.7123,65700.0
2004-02-20 13:30:00,11.66,11.69,11.65,11.68,158700.0,8.7123,8.7347,8.7048,8.7272,158700.0
2004-02-20 14:00:00,11.68,11.71,11.68,11.7,138900.0,8.7272,8.7496,8.7272,8.7422,138900.0
2004-02-20 14:30:00,11.7,11.7,11.68,11.68,250200.0,8.7422,8.7422,8.7272,8.7272,250200.0
2004-02-20 15:00:00,11.68,11.69,11.67,11.68,181500.0,8.7272,8.7347,8.7198,8.7272,181500.0
2004-02-20 15:30:00,11.68,11.7,11.67,11.7,150300.0,8.7272,8.7422,8.7198,8.7422,150300.0
2004-02-23 09:30:00,11.7,11.74,11.63,11.73,146700.0,8.7422,8.7721,8.6899,8.7646,146700.0
2004-02-23 10:00:00,11.73,11.74,11.67,11.67,183600.0,8.7646,8.7721,8.7198,8.7198,183600.0
2004-02-23 10:30:00,11.67,11.67,11.65,11.65,57600.0,8.7198,8.7198,8.7048,8.7048,57600.0
2004-02-23 11:00:00,11.65,11.65,11.6,11.6,93900.0,8.7048,8.7048,8.6674,8.6674,93900.0
2004-02-23 11:30:00,11.6,11.61,11.57,11.57,121500.0,8.6674,8.6749,8.645,8.645,121500.0
2004-02-23 12:00:00,11.58,11.6,11.57,11.59,84900.0,8.6525,8.6674,8.645,8.66,84900.0
2004-02-23 12:30:00,11.59,11.63,11.59,11.63,65700.0,8.66,8.6899,8.66,8.6899,65700.0
2004-02-23 13:00:00,11.62,11.66,11.62,11.66,44400.0,8.6824,8.7123,8.6824,8.7123,44400.0
2004-02-23 13:30:00,11.66,11.66,11.62,11.65,54600.0,8.7123,8.7123,8.6824,8.7048,54600.0
2004-02-23 14:00:00,11.64,11.65,11.64,11.65,51300.0,8.6973,8.7048,8.6973,8.7048,51300.0
2004-02-23 14:30:00,11.65,11.67,11.64,11.66,112500.0,8.7048,8.7198,8.6973,8.7123,112500.0
2004-02-23 15:00:00,11.66,11.69,11.65,11.65,107400.0,8.7123,8.7347,8.7048,8.7048,107400.0
2004-02-23 15:30:00,11.65,11.66,11.63,11.65,111000.0,8.7048,8.7123,8.6899,8.7048,111000.0
2004-02-24 09:30:00,11.65,11.65,11.6,11.61,116100.0,8.7048,8.7048,8.6674,8.6749,116100.0
2004-02-24 10:00:00,11.6,11.63,11.57,11.63,185400.0,8.6674,8.6899,8.645,8.6899,185400.0
2004-02-24 10:30:00,11.63,11.7,11.62,11.69,143700.0,8.6899,8.7422,8.6824,8.7347,143700.0
2004-02-24 11:00:00,11.7,11.7,11.65,11.65,71700.0,8.7422,8.7422,8.7048,8.7048,71700.0
2004-02-24 11:30:00,11.65,11.65,11.63,11.64,65400.0,8.7048,8.7048,8.6899,8.6973,65400.0
2004-02-24 12:00:00,11.64,11.65,11.6,11.62,488700.0,8.6973,8.7048,8.6674,8.6824,488700.0
2004-02-24 12:30:00,11.62,11.62,11.6,11.61,255300.0,8.6824,8.6824,8.6674,8.6749,255300.0
2004-02-24 13:00:00,11.61,11.62,11.6,11.62,119100.0,8.6749,8.6824,8.6674,8.6824,119100.0
2004-02-24 13:30:00,11.62,11.62,11.57,11.57,84900.0,8.6824,8.6824,8.645,8.645,84900.0
2004-02-24 14:00:00,11.57,11.58,11.53,11.55,129900.0,8.645,8.6525,8.6151,8.6301,129900.0
2004-02-24 14:30:00,11.55,11.58,11.55,11.57,141600.0,8.6301,8.6525,8.6301,8.645,141600.0
2004-02-24 15:00:00,11.56,11.59,11.56,11.57,170400.0,8.6376,8.66,8.6376,8.645,170400.0
2004-02-24 15:30:00,11.57,11.6,11.57,11.6,175500.0,8.645,8.6674,8.645,8.6674,175500.0
2004-02-25 09:30:00,11.66,11.66,11.6,11.61,96300.0,8.7123,8.7123,8.6674,8.6749,96300.0
2004-02-25 10:00:00,11.61,11.63,11.6,11.63,45000.0,8.6749,8.6899,8.6674,8.6899,45000.0
2004-02-25 10:30:00,11.63,11.63,11.61,11.61,42600.0,8.6899,8.6899,8.6749,8.6749,42600.0
2004-02-25 11:00:00,11.61,11.63,11.56,11.57,69300.0,8.6749,8.6899,8.6376,8.645,69300.0
2004-02-25 11:30:00,11.57,11.57,11.52,11.52,95700.0,8.645,8.645,8.6077,8.6077,95700.0
2004-02-25 12:00:00,11.52,11.55,11.52,11.54,132600.0,8.6077,8.6301,8.6077,8.6226,132600.0
2004-02-25 12:30:00,11.54,11.58,11.54,11.57,149700.0,8.6226,8.6525,8.6226,8.645,149700.0
2004-02-25 13:00:00,11.57,11.57,11.53,11.55,96600.0,8.645,8.645,8.6151,8.6301,96600.0
2004-02-25 13:30:00,11.54,11.58,11.54,11.56,78000.0,8.6226,8.6525,8.6226,8.6376,78000.0
2004-02-25 14:00:00,11.57,11.57,11.54,11.55,98400.0,8.645,8.645,8.6226,8.6301,98400.0
2004-02-25 14:30:00,11.55,11.56,11.54,11.55,156900.0,8.6301,8.6376,8.6226,8.6301,156900.0
2004-02-25 15:00:00,11.55,11.59,11.55,11.59,74400.0,8.6301,8.66,8.6301,8.66,74400.0
2004-02-25 15:30:00,11.58,11.59,11.56,11.57,135300.0,8.6525,8.66,8.6376,8.645,135300.0
2004-02-26 09:30:00,11.62,11.62,11.52,11.53,145500.0,8.6824,8.6824,8.6077,8.6151,145500.0
2004-02-26 10:00:00,11.54,11.54,11.5,11.53,58500.0,8.6226,8.6226,8.5927,8.6151,58500.0
2004-02-26 10:30:00,11.53,11.55,11.48,11.55,102000.0,8.6151,8.6301,8.5778,8.6301,102000.0
2004-02-26 11:00:00,11.54,11.61,11.54,11.61,305100.0,8.6226,8.6749,8.6226,8.6749,305100.0
2004-02-26 11:30:00,11.61,11.66,11.61,11.66,126300.0,8.6749,8.7123,8.6749,8.7123,126300.0
2004-02-26 12:00:00,11.66,11.67,11.65,11.66,187200.0,8.7123,8.7198,8.7048,8.7123,187200.0
2004-02-26 12:30:00,11.65,11.69,11.65,11.69,185700.0,8.7048,8.7347,8.7048,8.7347,185700.0
2004-02-26 13:00:00,11.69,11.69,11.67,11.67,62400.0,8.7347,8.7347,8.7198,8.7198,62400.0
2004-02-26 13:30:00,11.67,11.68,11.66,11.66,61200.0,8.7198,8.7272,8.7123,8.7123,61200.0
2004-02-26 14:00:00,11.66,11.67,11.63,11.63,137400.0,8.7123,8.7198,8.6899,8.6899,137400.0
2004-02-26 14:30:00,11.63,11.64,11.62,11.64,153600.0,8.6899,8.6973,8.6824,8.6973,153600.0
2004-02-26 15:00:00,11.64,11.65,11.63,11.65,96300.0,8.6973,8.7048,8.6899,8.7048,96300.0
2004-02-26 15:30:00,11.64,11.66,11.63,11.64,138600.0,8.6973,8.7123,8.6899,8.6973,138600.0
2004-02-27 09:30:00,11.67,11.72,11.65,11.69,153000.0,8.7198,8.7571,8.7048,8.7347,153000.0
2004-02-27 10:00:00,11.7,11.73,11.69,11.7,187800.0,8.7422,8.7646,8.7347,8.7422,187800.0
2004-02-27 10:30:00,11.71,11.73,11.7,11.72,118800.0,8.7496,8.7646,8.7422,8.7571,118800.0
2004-02-27 11:00:00,11.72,11.74,11.7,11.71,153000.0,8.7571,8.7721,8.7422,8.7496,153000.0
2004-02-27 11:30:00,11.71,11.73,11.54,11.55,251100.0,8.7496,8.7646,8.6226,8.6301,251100.0
2004-02-27 12:00:00,11.56,11.65,11.55,11.65,205500.0,8.6376,8.7048,8.6301,8.7048,205500.0
2004-02-27 12:30:00,11.64,11.67,11.62,11.65,85500.0,8.6973,8.7198,8.6824,8.7048,85500.0
2004-02-27 13:00:00,11.65,11.66,11.65,11.66,206400.0,8.7048,8.7123,8.7048,8.7123,206400.0
2004-02-27 13:30:00,11.66,11.7,11.64,11.64,221100.0,8.7123,8.7422,8.6973,8.6973,221100.0
2004-02-27 14:00:00,11.65,11.69,11.64,11.69,270300.0,8.7048,8.7347,8.6973,8.7347,270300.0
2004-02-27 14:30:00,11.69,11.71,11.66,11.69,223200.0,8.7347,8.7496,8.7123,8.7347,223200.0
2004-02-27 15:00:00,11.7,11.73,11.66,11.7,175500.0,8.7422,8.7646,8.7123,8.7422,175500.0
2004-02-27 15:30:00,11.7,11.7,11.65,11.66,113700.0,8.7422,8.7422,8.7048,8.7123,113700.0
2004-03-01 09:30:00,11.72,11.82,11.71,11.79,222600.0,8.7571,8.8318,8.7496,8.8094,222600.0
2004-03-01 10:00:00,11.79,11.81,11.73,11.74,340800.0,8.8094,8.8244,8.7646,8.7721,340800.0
2004-03-01 10:30:00,11.74,11.76,11.71,11.72,233100.0,8.7721,8.787,8.7496,8.7571,233100.0
2004-03-01 11:00:00,11.72,11.73,11.7,11.7,189000.0,8.7571,8.7646,8.7422,8.7422,189000.0
2004-03-01 11:30:00,11.7,11.72,11.7,11.72,66900.0,8.7422,8.7571,8.7422,8.7571,66900.0
2004-03-01 12:00:00,11.72,11.73,11.69,11.7,113400.0,8.7571,8.7646,8.7347,8.7422,113400.0
2004-03-01 12:30:00,11.71,11.73,11.7,11.72,120900.0,8.7496,8.7646,8.7422,8.7571,120900.0
2004-03-01 13:00:00,11.73,11.73,11.69,11.7,98100.0,8.7646,8.7646,8.7347,8.7422,98100.0
2004-03-01 13:30:00,11.7,11.72,11.69,11.7,161400.0,8.7422,8.7571,8.7347,8.7422,161400.0
2004-03-01 14:00:00,11.71,11.72,11.68,11.7,149700.0,8.7496,8.7571,8.7272,8.7422,149700.0
2004-03-01 14:30:00,11.7,11.7,11.67,11.68,272100.0,8.7422,8.7422,8.7198,8.7272,272100.0
2004-03-01 15:00:00,11.68,11.72,11.67,11.71,278100.0,8.7272,8.7571,8.7198,8.7496,278100.0
2004-03-01 15:30:00,11.72,11.73,11.67,11.68,319500.0,8.7571,8.7646,8.7198,8.7272,319500.0
2004-03-02 09:30:00,11.74,11.77,11.69,11.69,300600.0,8.7721,8.7945,8.7347,8.7347,300600.0
2004-03-02 10:00:00,11.69,11.69,11.65,11.68,498000.0,8.7347,8.7347,8.7048,8.7272,498000.0
2004-03-02 10:30:00,11.68,11.7,11.67,11.7,91200.0,8.7272,8.7422,8.7198,8.7422,91200.0
2004-03-02 11:00:00,11.7,11.7,11.66,11.68,67800.0,8.7422,8.7422,8.7123,8.7272,67800.0
2004-03-02 11:30:00,11.68,11.68,11.65,11.66,45900.0,8.7272,8.7272,8.7048,8.7123,45900.0
2004-03-02 12:00:00,11.66,11.66,11.63,11.64,258000.0,8.7123,8.7123,8.6899,8.6973,258000.0
2004-03-02 12:30:00,11.65,11.65,11.63,11.63,251100.0,8.7048,8.7048,8.6899,8.6899,251100.0
2004-03-02 13:00:00,11.63,11.63,11.6,11.61,235500.0,8.6899,8.6899,8.6674,8.6749,235500.0
2004-03-02 13:30:00,11.61,11.61,11.56,11.58,118500.0,8.6749,8.6749,8.6376,8.6525,118500.0
2004-03-02 14:00:00,11.58,11.6,11.57,11.59,100500.0,8.6525,8.6674,8.645,8.66,100500.0
2004-03-02 14:30:00,11.59,11.62,11.57,11.59,216600.0,8.66,8.6824,8.645,8.66,216600.0
2004-03-02 15:00:00,11.59,11.63,11.58,11.63,3199500.0,8.66,8.6899,8.6525,8.6899,3199500.0
2004-03-02 15:30:00,11.63,11.63,11.58,11.58,527100.0,8.6899,8.6899,8.6525,8.6525,527100.0
2004-03-03 09:30:00,11.59,11.61,11.55,11.59,144600.0,8.66,8.6749,8.6301,8.66,144600.0
2004-03-03 10:00:00,11.59,11.61,11.56,11.57,138900.0,8.66,8.6749,8.6376,8.645,138900.0
2004-03-03 10:30:00,11.57,11.61,11.57,11.59,93900.0,8.645,8.6749,8.645,8.66,93900.0
2004-03-03 11:00:00,11.6,11.6,11.58,11.58,146400.0,8.6674,8.6674,8.6525,8.6525,146400.0
2004-03-03 11:30:00,11.58,11.59,11.58,11.59,61200.0,8.6525,8.66,8.6525,8.66,61200.0
2004-03-03 12:00:00,11.59,11.59,11.58,11.58,101700.0,8.66,8.66,8.6525,8.6525,101700.0
2004-03-03 12:30:00,11.58,11.6,11.57,11.59,88800.0,8.6525,8.6674,8.645,8.66,88800.0
2004-03-03 13:00:00,11.59,11.6,11.57,11.58,170400.0,8.66,8.6674,8.645,8.6525,170400.0
2004-03-03 13:30:00,11.58,11.6,11.58,11.58,135900.0,8.6525,8.6674,8.6525,8.6525,135900.0
2004-03-03 14:00:00,11.58,11.59,11.58,11.58,148800.0,8.6525,8.66,8.6525,8.6525,148800.0
2004-03-03 14:30:00,11.57,11.58,11.54,11.56,165600.0,8.645,8.6525,8.6226,8.6376,165600.0
2004-03-03 15:00:00,11.56,11.59,11.56,11.57,190800.0,8.6376,8.66,8.6376,8.645,190800.0
2004-03-03 15:30:00,11.58,11.59,11.56,11.57,213600.0,8.6525,8.66,8.6376,8.645,213600.0
2004-03-04 09:30:00,11.6,11.6,11.51,11.59,253800.0,8.6674,8.6674,8.6002,8.66,253800.0
2004-03-04 10:00:00,11.59,11.6,11.59,11.6,246900.0,8.66,8.6674,8.66,8.6674,246900.0
2004-03-04 10:30:00,11.6,11.61,11.58,11.61,241500.0,8.6674,8.6749,8.6525,8.6749,241500.0
2004-03-04 11:00:00,11.61,11.62,11.6,11.61,211500.0,8.6749,8.6824,8.6674,8.6749,211500.0
2004-03-04 11:30:00,11.61,11.62,11.61,11.62,150000.0,8.6749,8.6824,8.6749,8.6824,150000.0
2004-03-04 12:00:00,11.62,11.63,11.62,11.62,678900.0,8.6824,8.6899,8.6824,8.6824,678900.0
2004-03-04 12:30:00,11.62,11.63,11.6,11.62,123000.0,8.6824,8.6899,8.6674,8.6824,123000.0
2004-03-04 13:00:00,11.62,11.63,11.62,11.63,59100.0,8.6824,8.6899,8.6824,8.6899,59100.0
2004-03-04 13:30:00,11.63,11.63,11.62,11.63,40500.0,8.6899,8.6899,8.6824,8.6899,40500.0
2004-03-04 14:00:00,11.63,11.63,11.62,11.63,52200.0,8.6899,8.6899,8.6824,8.6899,52200.0
2004-03-04 14:30:00,11.63,11.63,11.62,11.63,25800.0,8.6899,8.6899,8.6824,8.6899,25800.0
2004-03-04 15:00:00,11.63,11.64,11.62,11.62,173400.0,8.6899,8.6973,8.6824,8.6824,173400.0
2004-03-04 15:30:00,11.62,11.63,11.61,11.63,55500.0,8.6824,8.6899,8.6749,8.6899,55500.0
2004-03-05 09:30:00,11.58,12.01,11.58,11.97,843300.0,8.6525,8.9738,8.6525,8.9439,843300.0
2004-03-05 10:00:00,11.97,12.06,11.97,12.04,677700.0,8.9439,9.0112,8.9439,8.9962,677700.0
2004-03-05 10:30:00,12.04,12.11,12.04,12.06,278700.0,8.9962,9.0485,8.9962,9.0112,278700.0
2004-03-05 11:00:00,12.06,12.07,11.93,11.95,207300.0,9.0112,9.0186,8.914,8.929,207300.0
2004-03-05 11:30:00,11.95,11.97,11.95,11.96,66000.0,8.929,8.9439,8.929,8.9364,66000.0
2004-03-05 12:00:00,11.96,11.98,11.95,11.97,68100.0,8.9364,8.9514,8.929,8.9439,68100.0
2004-03-05 12:30:00,11.97,11.97,11.92,11.95,91500.0,8.9439,8.9439,8.9065,8.929,91500.0
2004-03-05 13:00:00,11.94,11.94,11.91,11.92,76800.0,8.9215,8.9215,8.8991,8.9065,76800.0
2004-03-05 13:30:00,11.92,11.93,11.91,11.93,155100.0,8.9065,8.914,8.8991,8.914,155100.0
2004-03-05 14:00:00,11.93,11.93,11.9,11.91,173100.0,8.914,8.914,8.8916,8.8991,173100.0
2004-03-05 14:30:00,11.91,11.92,11.89,11.89,149700.0,8.8991,8.9065,8.8841,8.8841,149700.0
2004-03-05 15:00:00,11.89,11.92,11.87,11.91,194100.0,8.8841,8.9065,8.8692,8.8991,194100.0
2004-03-05 15:30:00,11.91,11.92,11.88,11.9,394800.0,8.8991,8.9065,8.8767,8.8916,394800.0
2004-03-08 09:30:00,11.87,11.96,11.86,11.95,108300.0,8.8692,8.9364,8.8617,8.929,108300.0
2004-03-08 10:00:00,11.95,11.95,11.9,11.94,202800.0,8.929,8.929,8.8916,8.9215,202800.0
2004-03-08 10:30:00,11.94,11.96,11.92,11.96,162600.0,8.9215,8.9364,8.9065,8.9364,162600.0
2004-03-08 11:00:00,11.95,11.97,11.95,11.96,200400.0,8.929,8.9439,8.929,8.9364,200400.0
2004-03-08 11:30:00,11.96,11.96,11.95,11.95,51000.0,8.9364,8.9364,8.929,8.929,51000.0
2004-03-08 12:00:00,11.95,11.95,11.94,11.94,57900.0,8.929,8.929,8.9215,8.9215,57900.0
2004-03-08 12:30:00,11.94,11.95,11.92,11.93,50100.0,8.9215,8.929,8.9065,8.914,50100.0
2004-03-08 13:00:00,11.93,11.94,11.92,11.92,90000.0,8.914,8.9215,8.9065,8.9065,90000.0
2004-03-08 13:30:00,11.92,11.93,11.9,11.9,75000.0,8.9065,8.914,8.8916,8.8916,75000.0
2004-03-08 14:00:00,11.9,11.91,11.85,11.85,125100.0,8.8916,8.8991,8.8542,8.8542,125100.0
2004-03-08 14:30:00,11.85,11.89,11.83,11.85,92400.0,8.8542,8.8841,8.8393,8.8542,92400.0
2004-03-08 15:00:00,11.85,11.85,11.83,11.85,90000.0,8.8542,8.8542,8.8393,8.8542,90000.0
2004-03-08 15:30:00,11.85,11.86,11.79,11.82,203400.0,8.8542,8.8617,8.8094,8.8318,203400.0
2004-03-09 09:30:00,11.84,11.89,11.82,11.84,412200.0,8.8468,8.8841,8.8318,8.8468,412200.0
2004-03-09 10:00:00,11.84,11.86,11.81,11.81,237300.0,8.8468,8.8617,8.8244,8.8244,237300.0
2004-03-09 10:30:00,11.81,11.81,11.69,11.69,87900.0,8.8244,8.8244,8.7347,8.7347,87900.0
2004-03-09 11:00:00,11.69,11.71,11.69,11.71,69600.0,8.7347,8.7496,8.7347,8.7496,69600.0
2004-03-09 11:30:00,11.71,11.71,11.7,11.71,36900.0,8.7496,8.7496,8.7422,8.7496,36900.0
2004-03-09 12:00:00,11.7,11.7,11.66,11.68,55500.0,8.7422,8.7422,8.7123,8.7272,55500.0
2004-03-09 12:30:00,11.68,11.7,11.63,11.63,180900.0,8.7272,8.7422,8.6899,8.6899,180900.0
2004-03-09 13:00:00,11.64,11.66,11.64,11.65,236700.0,8.6973,8.7123,8.6973,8.7048,236700.0
2004-03-09 13:30:00,11.65,11.66,11.62,11.63,100800.0,8.7048,8.7123,8.6824,8.6899,100800.0
2004-03-09 14:00:00,11.63,11.64,11.59,11.6,500700.0,8.6899,8.6973,8.66,8.6674,500700.0
2004-03-09 14:30:00,11.59,11.63,11.59,11.59,119400.0,8.66,8.6899,8.66,8.66,119400.0
2004-03-09 15:00:00,11.59,11.63,11.59,11.6,121800.0,8.66,8.6899,8.66,8.6674,121800.0
2004-03-09 15:30:00,11.6,11.63,11.59,11.6,306000.0,8.6674,8.6899,8.66,8.6674,306000.0
2004-03-10 09:30:00,11.63,11.64,11.57,11.59,77400.0,8.6899,8.6973,8.645,8.66,77400.0
2004-03-10 10:00:00,11.6,11.6,11.53,11.6,197100.0,8.6674,8.6674,8.6151,8.6674,197100.0
2004-03-10 10:30:00,11.61,11.61,11.57,11.58,84900.0,8.6749,8.6749,8.645,8.6525,84900.0
2004-03-10 11:00:00,11.58,11.6,11.58,11.58,82800.0,8.6525,8.6674,8.6525,8.6525,82800.0
2004-03-10 11:30:00,11.59,11.59,11.57,11.58,73800.0,8.66,8.66,8.645,8.6525,73800.0
2004-03-10 12:00:00,11.58,11.58,11.57,11.57,74700.0,8.6525,8.6525,8.645,8.645,74700.0
2004-03-10 12:30:00,11.57,11.57,11.53,11.53,209700.0,8.645,8.645,8.6151,8.6151,209700.0
2004-03-10 13:00:00,11.54,11.54,11.47,11.47,136800.0,8.6226,8.6226,8.5703,8.5703,136800.0
2004-03-10 13:30:00,11.47,11.49,11.45,11.46,206400.0,8.5703,8.5853,8.5554,8.5628,206400.0
2004-03-10 14:00:00,11.46,11.49,11.46,11.47,161700.0,8.5628,8.5853,8.5628,8.5703,161700.0
2004-03-10 14:30:00,11.47,11.49,11.45,11.46,117600.0,8.5703,8.5853,8.5554,8.5628,117600.0
2004-03-10 15:00:00,11.45,11.48,11.37,11.38,240600.0,8.5554,8.5778,8.4956,8.5031,240600.0
2004-03-10 15:30:00,11.38,11.42,11.37,11.39,263100.0,8.5031,8.533,8.4956,8.5105,263100.0
2004-03-11 09:30:00,11.39,11.44,11.35,11.42,158100.0,8.5105,8.5479,8.4806,8.533,158100.0
2004-03-11 10:00:00,11.42,11.51,11.42,11.5,874800.0,8.533,8.6002,8.533,8.5927,874800.0
2004-03-11 10:30:00,11.5,11.54,11.48,11.53,264900.0,8.5927,8.6226,8.5778,8.6151,264900.0
2004-03-11 11:00:00,11.53,11.53,11.5,11.53,451200.0,8.6151,8.6151,8.5927,8.6151,451200.0
2004-03-11 11:30:00,11.53,11.57,11.51,11.53,180000.0,8.6151,8.645,8.6002,8.6151,180000.0
2004-03-11 12:00:00,11.53,11.55,11.52,11.54,188100.0,8.6151,8.6301,8.6077,8.6226,188100.0
2004-03-11 12:30:00,11.53,11.53,11.51,11.53,315300.0,8.6151,8.6151,8.6002,8.6151,315300.0
2004-03-11 13:00:00,11.53,11.56,11.53,11.54,256800.0,8.6151,8.6376,8.6151,8.6226,256800.0
2004-03-11 13:30:00,11.54,11.54,11.5,11.52,113400.0,8.6226,8.6226,8.5927,8.6077,113400.0
2004-03-11 14:00:00,11.52,11.53,11.5,11.52,108600.0,8.6077,8.6151,8.5927,8.6077,108600.0
2004-03-11 14:30:00,11.53,11.53,11.48,11.48,121500.0,8.6151,8.6151,8.5778,8.5778,121500.0
2004-03-11 15:00:00,11.48,11.49,11.44,11.45,489300.0,8.5778,8.5853,8.5479,8.5554,489300.0
2004-03-11 15:30:00,11.44,11.5,11.43,11.43,967200.0,8.5479,8.5927,8.5404,8.5404,967200.0
2004-03-12 09:30:00,11.45,11.51,11.4,11.48,98100.0,8.5554,8.6002,8.518,8.5778,98100.0
2004-03-12 10:00:00,11.47,11.52,11.42,11.42,150600.0,8.5703,8.6077,8.533,8.533,150600.0
2004-03-12 10:30:00,11.42,11.48,11.41,11.43,93600.0,8.533,8.5778,8.5255,8.5404,93600.0
2004-03-12 11:00:00,11.43,11.52,11.43,11.52,124800.0,8.5404,8.6077,8.5404,8.6077,124800.0
2004-03-12 11:30:00,11.54,11.55,11.53,11.55,54300.0,8.6226,8.6301,8.6151,8.6301,54300.0
2004-03-12 12:00:00,11.55,11.55,11.52,11.54,68700.0,8.6301,8.6301,8.6077,8.6226,68700.0
2004-03-12 12:30:00,11.54,11.56,11.53,11.54,74700.0,8.6226,8.6376,8.6151,8.6226,74700.0
2004-03-12 13:00:00,11.54,11.55,11.53,11.53,72000.0,8.6226,8.6301,8.6151,8.6151,72000.0
2004-03-12 13:30:00,11.53,11.58,11.53,11.58,223200.0,8.6151,8.6525,8.6151,8.6525,223200.0
2004-03-12 14:00:00,11.58,11.59,11.55,11.56,117900.0,8.6525,8.66,8.6301,8.6376,117900.0
2004-03-12 14:30:00,11.56,11.57,11.54,11.55,107700.0,8.6376,8.645,8.6226,8.6301,107700.0
2004-03-12 15:00:00,11.55,11.56,11.52,11.55,377100.0,8.6301,8.6376,8.6077,8.6301,377100.0
2004-03-12 15:30:00,11.56,11.56,11.53,11.56,137100.0,8.6376,8.6376,8.6151,8.6376,137100.0
2004-03-15 09:30:00,11.56,11.67,11.46,11.46,157500.0,8.6376,8.7198,8.5628,8.5628,157500.0
2004-03-15 10:00:00,11.46,11.46,11.43,11.44,315300.0,8.5628,8.5628,8.5404,8.5479,315300.0
2004-03-15 10:30:00,11.44,11.44,11.33,11.35,114000.0,8.5479,8.5479,8.4657,8.4806,114000.0
2004-03-15 11:00:00,11.35,11.43,11.33,11.41,85200.0,8.4806,8.5404,8.4657,8.5255,85200.0
2004-03-15 11:30:00,11.41,11.42,11.38,11.39,147300.0,8.5255,8.533,8.5031,8.5105,147300.0
2004-03-15 12:00:00,11.39,11.43,11.39,11.4,88200.0,8.5105,8.5404,8.5105,8.518,88200.0
2004-03-15 12:30:00,11.4,11.45,11.38,11.45,97500.0,8.518,8.5554,8.5031,8.5554,97500.0
2004-03-15 13:00:00,11.45,11.45,11.37,11.39,106500.0,8.5554,8.5554,8.4956,8.5105,106500.0
2004-03-15 13:30:00,11.39,11.39,11.34,11.38,95700.0,8.5105,8.5105,8.4732,8.5031,95700.0
2004-03-15 14:00:00,11.38,11.42,11.37,11.37,81600.0,8.5031,8.533,8.4956,8.4956,81600.0
2004-03-15 14:30:00,11.38,11.4,11.37,11.38,78300.0,8.5031,8.518,8.4956,8.5031,78300.0
2004-03-15 15:00:00,11.38,11.42,11.37,11.38,83400.0,8.5031,8.533,8.4956,8.5031,83400.0
2004-03-15 15:30:00,11.39,11.4,11.38,11.38,254400.0,8.5105,8.518,8.5031,8.5031,254400.0
2004-03-16 09:30:00,11.43,11.55,11.43,11.53,212700.0,8.5404,8.6301,8.5404,8.6151,212700.0
2004-03-16 10:00:00,11.53,11.58,11.48,11.49,73800.0,8.6151,8.6525,8.5778,8.5853,73800.0
2004-03-16 10:30:00,11.48,11.55,11.48,11.52,165300.0,8.5778,8.6301,8.5778,8.6077,165300.0
2004-03-16 11:00:00,11.53,11.53,11.51,11.51,43500.0,8.6151,8.6151,8.6002,8.6002,43500.0
2004-03-16 11:30:00,11.52,11.52,11.47,11.49,55200.0,8.6077,8.6077,8.5703,8.5853,55200.0
2004-03-16 12:00:00,11.5,11.53,11.47,11.51,75900.0,8.5927,8.6151,8.5703,8.6002,75900.0
2004-03-16 12:30:00,11.51,11.52,11.5,11.52,46200.0,8.6002,8.6077,8.5927,8.6077,46200.0
2004-03-16 13:00:00,11.52,11.56,11.51,11.54,113700.0,8.6077,8.6376,8.6002,8.6226,113700.0
2004-03-16 13:30:00,11.54,11.54,11.52,11.54,180600.0,8.6226,8.6226,8.6077,8.6226,180600.0
2004-03-16 14:00:00,11.54,11.57,11.49,11.54,274200.0,8.6226,8.645,8.5853,8.6226,274200.0
2004-03-16 14:30:00,11.55,11.56,11.42,11.51,256800.0,8.6301,8.6376,8.533,8.6002,256800.0
2004-03-16 15:00:00,11.51,11.56,11.49,11.55,396900.0,8.6002,8.6376,8.5853,8.6301,396900.0
2004-03-16 15:30:00,11.55,11.57,11.52,11.56,305400.0,8.6301,8.645,8.6077,8.6376,305400.0
2004-03-17 09:30:00,11.58,11.61,11.54,11.57,856800.0,8.6525,8.6749,8.6226,8.645,856800.0
2004-03-17 10:00:00,11.57,11.58,11.53,11.54,819600.0,8.645,8.6525,8.6151,8.6226,819600.0
2004-03-17 10:30:00,11.54,11.55,11.51,11.52,281700.0,8.6226,8.6301,8.6002,8.6077,281700.0
2004-03-17 11:00:00,11.52,11.58,11.52,11.58,456600.0,8.6077,8.6525,8.6077,8.6525,456600.0
2004-03-17 11:30:00,11.58,11.63,11.58,11.61,199200.0,8.6525,8.6899,8.6525,8.6749,199200.0
2004-03-17 12:00:00,11.62,11.62,11.55,11.56,164700.0,8.6824,8.6824,8.6301,8.6376,164700.0
2004-03-17 12:30:00,11.56,11.56,11.55,11.55,51600.0,8.6376,8.6376,8.6301,8.6301,51600.0
2004-03-17 13:00:00,11.55,11.55,11.54,11.55,61800.0,8.6301,8.6301,8.6226,8.6301,61800.0
2004-03-17 13:30:00,11.55,11.55,11.53,11.53,60900.0,8.6301,8.6301,8.6151,8.6151,60900.0
2004-03-17 14:00:00,11.53,11.55,11.53,11.54,134400.0,8.6151,8.6301,8.6151,8.6226,134400.0
2004-03-17 14:30:00,11.54,11.54,11.53,11.53,146100.0,8.6226,8.6226,8.6151,8.6151,146100.0
2004-03-17 15:00:00,11.53,11.55,11.53,11.54,252900.0,8.6151,8.6301,8.6151,8.6226,252900.0
2004-03-17 15:30:00,11.54,11.54,11.52,11.54,399300.0,8.6226,8.6226,8.6077,8.6226,399300.0
2004-03-18 09:30:00,11.55,11.58,11.53,11.58,918000.0,8.6301,8.6525,8.6151,8.6525,918000.0
2004-03-18 10:00:00,11.58,11.62,11.55,11.57,170700.0,8.6525,8.6824,8.6301,8.645,170700.0
2004-03-18 10:30:00,11.57,11.58,11.53,11.54,105300.0,8.645,8.6525,8.6151,8.6226,105300.0
2004-03-18 11:00:00,11.54,11.55,11.53,11.55,87000.0,8.6226,8.6301,8.6151,8.6301,87000.0
2004-03-18 11:30:00,11.55,11.57,11.54,11.57,101100.0,8.6301,8.645,8.6226,8.645,101100.0
2004-03-18 12:00:00,11.57,11.57,11.54,11.54,109500.0,8.645,8.645,8.6226,8.6226,109500.0
2004-03-18 12:30:00,11.54,11.58,11.52,11.57,266400.0,8.6226,8.6525,8.6077,8.645,266400.0
2004-03-18 13:00:00,11.57,11.6,11.55,11.58,141300.0,8.645,8.6674,8.6301,8.6525,141300.0
2004-03-18 13:30:00,11.59,11.59,11.55,11.58,85500.0,8.66,8.66,8.6301,8.6525,85500.0
2004-03-18 14:00:00,11.58,11.58,11.54,11.54,136500.0,8.6525,8.6525,8.6226,8.6226,136500.0
2004-03-18 14:30:00,11.55,11.55,11.5,11.52,331200.0,8.6301,8.6301,8.5927,8.6077,331200.0
2004-03-18 15:00:00,11.52,11.53,11.5,11.53,443100.0,8.6077,8.6151,8.5927,8.6151,443100.0
2004-03-18 15:30:00,11.53,11.53,11.5,11.51,481500.0,8.6151,8.6151,8.5927,8.6002,481500.0
2004-03-19 09:30:00,11.48,11.53,11.48,11.5,159300.0,8.5778,8.6151,8.5778,8.5927,159300.0
2004-03-19 10:00:00,11.51,11.57,11.51,11.57,141900.0,8.6002,8.645,8.6002,8.645,141900.0
2004-03-19 10:30:00,11.56,11.65,11.56,11.64,132600.0,8.6376,8.7048,8.6376,8.6973,132600.0
2004-03-19 11:00:00,11.64,11.65,11.63,11.63,131400.0,8.6973,8.7048,8.6899,8.6899,131400.0
2004-03-19 11:30:00,11.63,11.67,11.62,11.65,87900.0,8.6899,8.7198,8.6824,8.7048,87900.0
2004-03-19 12:00:00,11.64,11.66,11.64,11.66,33300.0,8.6973,8.7123,8.6973,8.7123,33300.0
2004-03-19 12:30:00,11.66,11.67,11.65,11.65,37800.0,8.7123,8.7198,8.7048,8.7048,37800.0
2004-03-19 13:00:00,11.66,11.66,11.64,11.64,69900.0,8.7123,8.7123,8.6973,8.6973,69900.0
2004-03-19 13:30:00,11.64,11.64,11.6,11.61,116100.0,8.6973,8.6973,8.6674,8.6749,116100.0
2004-03-19 14:00:00,11.61,11.62,11.59,11.6,234900.0,8.6749,8.6824,8.66,8.6674,234900.0
2004-03-19 14:30:00,11.6,11.6,11.55,11.55,91200.0,8.6674,8.6674,8.6301,8.6301,91200.0
2004-03-19 15:00:00,11.55,11.56,11.52,11.52,385200.0,8.6301,8.6376,8.6077,8.6077,385200.0
2004-03-19 15:30:00,11.52,11.54,11.47,11.49,157200.0,8.6077,8.6226,8.5703,8.5853,157200.0
2004-03-22 09:30:00,11.48,11.48,11.33,11.36,97500.0,8.5778,8.5778,8.4657,8.4881,97500.0
2004-03-22 10:00:00,11.36,11.36,11.28,11.34,121800.0,8.4881,8.4881,8.4283,8.4732,121800.0
2004-03-22 10:30:00,11.34,11.37,11.32,11.36,119100.0,8.4732,8.4956,8.4582,8.4881,119100.0
2004-03-22 11:00:00,11.36,11.38,11.33,11.36,104100.0,8.4881,8.5031,8.4657,8.4881,104100.0
2004-03-22 11:30:00,11.38,11.39,11.34,11.38,231600.0,8.5031,8.5105,8.4732,8.5031,231600.0
2004-03-22 12:00:00,11.38,11.4,11.36,11.4,45600.0,8.5031,8.518,8.4881,8.518,45600.0
2004-03-22 12:30:00,11.4,11.4,11.37,11.39,34500.0,8.518,8.518,8.4956,8.5105,34500.0
2004-03-22 13:00:00,11.39,11.39,11.35,11.37,60300.0,8.5105,8.5105,8.4806,8.4956,60300.0
2004-03-22 13:30:00,11.37,11.37,11.35,11.35,55200.0,8.4956,8.4956,8.4806,8.4806,55200.0
2004-03-22 14:00:00,11.35,11.35,11.3,11.34,138900.0,8.4806,8.4806,8.4433,8.4732,138900.0
2004-03-22 14:30:00,11.34,11.39,11.34,11.37,123600.0,8.4732,8.5105,8.4732,8.4956,123600.0
2004-03-22 15:00:00,11.37,11.41,11.37,11.39,261300.0,8.4956,8.5255,8.4956,8.5105,261300.0
2004-03-22 15:30:00,11.4,11.45,11.39,11.42,195300.0,8.518,8.5554,8.5105,8.533,195300.0
2004-03-23 09:30:00,11.44,11.53,11.43,11.48,185700.0,8.5479,8.6151,8.5404,8.5778,185700.0
2004-03-23 10:00:00,11.48,11.53,11.47,11.53,216300.0,8.5778,8.6151,8.5703,8.6151,216300.0
2004-03-23 10:30:00,11.52,11.61,11.52,11.61,145500.0,8.6077,8.6749,8.6077,8.6749,145500.0
2004-03-23 11:00:00,11.61,11.61,11.57,11.58,143100.0,8.6749,8.6749,8.645,8.6525,143100.0
2004-03-23 11:30:00,11.58,11.59,11.54,11.59,138000.0,8.6525,8.66,8.6226,8.66,138000.0
2004-03-23 12:00:00,11.59,11.6,11.55,11.55,157800.0,8.66,8.6674,8.6301,8.6301,157800.0
2004-03-23 12:30:00,11.55,11.55,11.49,11.51,132600.0,8.6301,8.6301,8.5853,8.6002,132600.0
2004-03-23 13:00:00,11.52,11.54,11.51,11.51,137100.0,8.6077,8.6226,8.6002,8.6002,137100.0
2004-03-23 13:30:00,11.51,11.56,11.5,11.54,235200.0,8.6002,8.6376,8.5927,8.6226,235200.0
2004-03-23 14:00:00,11.54,11.57,11.53,11.57,122400.0,8.6226,8.645,8.6151,8.645,122400.0
2004-03-23 14:30:00,11.57,11.61,11.55,11.59,191100.0,8.645,8.6749,8.6301,8.66,191100.0
2004-03-23 15:00:00,11.58,11.59,11.54,11.55,131100.0,8.6525,8.66,8.6226,8.6301,131100.0
2004-03-23 15:30:00,11.55,11.57,11.55,11.55,447300.0,8.6301,8.645,8.6301,8.6301,447300.0
2004-03-24 09:30:00,11.5,11.59,11.5,11.57,528300.0,8.5927,8.66,8.5927,8.645,528300.0
2004-03-24 10:00:00,11.57,11.59,11.56,11.57,258300.0,8.645,8.66,8.6376,8.645,258300.0
2004-03-24 10:30:00,11.57,11.57,11.53,11.55,328200.0,8.645,8.645,8.6151,8.6301,328200.0
2004-03-24 11:00:00,11.55,11.62,11.55,11.61,206400.0,8.6301,8.6824,8.6301,8.6749,206400.0
2004-03-24 11:30:00,11.61,11.65,11.6,11.64,149100.0,8.6749,8.7048,8.6674,8.6973,149100.0
2004-03-24 12:00:00,11.65,11.68,11.64,11.68,207600.0,8.7048,8.7272,8.6973,8.7272,207600.0
2004-03-24 12:30:00,11.69,11.71,11.64,11.64,135600.0,8.7347,8.7496,8.6973,8.6973,135600.0
2004-03-24 13:00:00,11.64,11.64,11.62,11.62,108300.0,8.6973,8.6973,8.6824,8.6824,108300.0
2004-03-24 13:30:00,11.62,11.67,11.62,11.64,170100.0,8.6824,8.7198,8.6824,8.6973,170100.0
2004-03-24 14:00:00,11.64,11.64,11.63,11.64,146400.0,8.6973,8.6973,8.6899,8.6973,146400.0
2004-03-24 14:30:00,11.64,11.66,11.62,11.63,200700.0,8.6973,8.7123,8.6824,8.6899,200700.0
2004-03-24 15:00:00,11.63,11.64,11.63,11.64,267300.0,8.6899,8.6973,8.6899,8.6973,267300.0
2004-03-24 15:30:00,11.64,11.66,11.63,11.63,459000.0,8.6973,8.7123,8.6899,8.6899,459000.0
2004-03-25 09:30:00,11.67,11.75,11.63,11.74,272400.0,8.7198,8.7795,8.6899,8.7721,272400.0
2004-03-25 10:00:00,11.73,11.78,11.7,11.71,90300.0,8.7646,8.8019,8.7422,8.7496,90300.0
2004-03-25 10:30:00,11.7,11.81,11.7,11.8,134400.0,8.7422,8.8244,8.7422,8.8169,134400.0
2004-03-25 11:00:00,11.8,11.93,11.8,11.93,341700.0,8.8169,8.914,8.8169,8.914,341700.0
2004-03-25 11:30:00,11.93,12.0,11.91,12.0,443700.0,8.914,8.9663,8.8991,8.9663,443700.0
2004-03-25 12:00:00,12.0,12.03,11.96,12.02,279900.0,8.9663,8.9887,8.9364,8.9813,279900.0
2004-03-25 12:30:00,12.02,12.05,12.02,12.02,134700.0,8.9813,9.0037,8.9813,8.9813,134700.0
2004-03-25 13:00:00,12.02,12.04,11.99,12.01,237600.0,8.9813,8.9962,8.9589,8.9738,237600.0
2004-03-25 13:30:00,12.0,12.01,11.99,12.01,139800.0,8.9663,8.9738,8.9589,8.9738,139800.0
2004-03-25 14:00:00,12.01,12.03,12.0,12.02,103500.0,8.9738,8.9887,8.9663,8.9813,103500.0
2004-03-25 14:30:00,12.02,12.02,12.0,12.01,172800.0,8.9813,8.9813,8.9663,8.9738,172800.0
2004-03-25 15:00:00,12.0,12.01,11.98,12.0,249600.0,8.9663,8.9738,8.9514,8.9663,249600.0
2004-03-25 15:30:00,12.0,12.01,12.0,12.01,308700.0,8.9663,8.9738,8.9663,8.9738,308700.0
2004-03-26 09:30:00,12.0,12.09,11.97,12.06,301800.0,8.9663,9.0336,8.9439,9.0112,301800.0
2004-03-26 10:00:00,12.06,12.08,12.05,12.06,141300.0,9.0112,9.0261,9.0037,9.0112,141300.0
2004-03-26 10:30:00,12.06,12.1,12.06,12.08,184500.0,9.0112,9.041,9.0112,9.0261,184500.0
2004-03-26 11:00:00,12.08,12.09,12.07,12.09,192300.0,9.0261,9.0336,9.0186,9.0336,192300.0
2004-03-26 11:30:00,12.09,12.15,12.08,12.15,156300.0,9.0336,9.0784,9.0261,9.0784,156300.0
2004-03-26 12:00:00,12.15,12.2,12.14,12.17,259200.0,9.0784,9.1158,9.0709,9.0933,259200.0
2004-03-26 12:30:00,12.17,12.18,12.16,12.16,158100.0,9.0933,9.1008,9.0859,9.0859,158100.0
2004-03-26 13:00:00,12.16,12.18,12.16,12.17,159900.0,9.0859,9.1008,9.0859,9.0933,159900.0
2004-03-26 13:30:00,12.17,12.17,12.15,12.15,84300.0,9.0933,9.0933,9.0784,9.0784,84300.0
2004-03-26 14:00:00,12.15,12.16,12.15,12.16,144600.0,9.0784,9.0859,9.0784,9.0859,144600.0
2004-03-26 14:30:00,12.16,12.18,12.16,12.17,209400.0,9.0859,9.1008,9.0859,9.0933,209400.0
2004-03-26 15:00:00,12.17,12.22,12.16,12.21,380100.0,9.0933,9.1307,9.0859,9.1232,380100.0
2004-03-26 15:30:00,12.21,12.23,12.18,12.19,622500.0,9.1232,9.1382,9.1008,9.1083,622500.0
2004-03-29 09:30:00,12.18,12.25,12.18,12.24,236400.0,9.1008,9.1531,9.1008,9.1457,236400.0
2004-03-29 10:00:00,12.24,12.32,12.2,12.23,639600.0,9.1457,9.2054,9.1158,9.1382,639600.0
2004-03-29 10:30:00,12.23,12.31,12.23,12.31,168000.0,9.1382,9.198,9.1382,9.198,168000.0
2004-03-29 11:00:00,12.31,12.35,12.31,12.35,261600.0,9.198,9.2278,9.198,9.2278,261600.0
2004-03-29 11:30:00,12.35,12.36,12.34,12.35,106200.0,9.2278,9.2353,9.2204,9.2278,106200.0
2004-03-29 12:00:00,12.35,12.35,12.32,12.34,120000.0,9.2278,9.2278,9.2054,9.2204,120000.0
2004-03-29 12:30:00,12.33,12.42,12.33,12.38,472200.0,9.2129,9.2801,9.2129,9.2503,472200.0
2004-03-29 13:00:00,12.38,12.38,12.36,12.38,114900.0,9.2503,9.2503,9.2353,9.2503,114900.0
2004-03-29 13:30:00,12.38,12.39,12.35,12.38,139800.0,9.2503,9.2577,9.2278,9.2503,139800.0
2004-03-29 14:00:00,12.38,12.4,12.38,12.39,316800.0,9.2503,9.2652,9.2503,9.2577,316800.0
2004-03-29 14:30:00,12.39,12.4,12.38,12.39,207600.0,9.2577,9.2652,9.2503,9.2577,207600.0
2004-03-29 15:00:00,12.39,12.41,12.36,12.36,285900.0,9.2577,9.2727,9.2353,9.2353,285900.0
2004-03-29 15:30:00,12.36,12.38,12.33,12.37,409800.0,9.2353,9.2503,9.2129,9.2428,409800.0
2004-03-30 09:30:00,12.33,12.37,12.3,12.35,111000.0,9.2129,9.2428,9.1905,9.2278,111000.0
2004-03-30 10:00:00,12.35,12.36,12.33,12.34,207600.0,9.2278,9.2353,9.2129,9.2204,207600.0
2004-03-30 10:30:00,12.35,12.37,12.34,12.37,206700.0,9.2278,9.2428,9.2204,9.2428,206700.0
2004-03-30 11:00:00,12.37,12.38,12.35,12.38,144900.0,9.2428,9.2503,9.2278,9.2503,144900.0
2004-03-30 11:30:00,12.38,12.38,12.36,12.37,88200.0,9.2503,9.2503,9.2353,9.2428,88200.0
2004-03-30 12:00:00,12.37,12.4,12.36,12.39,83100.0,9.2428,9.2652,9.2353,9.2577,83100.0
2004-03-30 12:30:00,12.39,12.4,12.36,12.36,82500.0,9.2577,9.2652,9.2353,9.2353,82500.0
2004-03-30 13:00:00,12.36,12.39,12.36,12.37,30600.0,9.2353,9.2577,9.2353,9.2428,30600.0
2004-03-30 13:30:00,12.37,12.44,12.37,12.43,51600.0,9.2428,9.2951,9.2428,9.2876,51600.0
2004-03-30 14:00:00,12.43,12.43,12.4,12.43,114600.0,9.2876,9.2876,9.2652,9.2876,114600.0
2004-03-30 14:30:00,12.43,12.44,12.38,12.43,96900.0,9.2876,9.2951,9.2503,9.2876,96900.0
2004-03-30 15:00:00,12.43,12.49,12.41,12.48,195000.0,9.2876,9.3324,9.2727,9.325,195000.0
2004-03-30 15:30:00,12.48,12.53,12.48,12.5,442800.0,9.325,9.3623,9.325,9.3399,442800.0
2004-03-31 09:30:00,12.48,12.51,12.45,12.51,117600.0,9.325,9.3474,9.3026,9.3474,117600.0
2004-03-31 10:00:00,12.51,12.51,12.46,12.49,202800.0,9.3474,9.3474,9.31,9.3324,202800.0
2004-03-31 10:30:00,12.49,12.58,12.48,12.55,226500.0,9.3324,9.3997,9.325,9.3773,226500.0
2004-03-31 11:00:00,12.55,12.59,12.55,12.57,138600.0,9.3773,9.4072,9.3773,9.3922,138600.0
2004-03-31 11:30:00,12.57,12.57,12.55,12.56,102300.0,9.3922,9.3922,9.3773,9.3848,102300.0
2004-03-31 12:00:00,12.56,12.63,12.55,12.63,231600.0,9.3848,9.4371,9.3773,9.4371,231600.0
2004-03-31 12:30:00,12.63,12.63,12.6,12.61,244800.0,9.4371,9.4371,9.4146,9.4221,244800.0
2004-03-31 13:00:00,12.61,12.68,12.61,12.68,491100.0,9.4221,9.4744,9.4221,9.4744,491100.0
2004-03-31 13:30:00,12.67,12.7,12.65,12.7,361500.0,9.4669,9.4894,9.452,9.4894,361500.0
2004-03-31 14:00:00,12.7,12.77,12.7,12.75,304200.0,9.4894,9.5417,9.4894,9.5267,304200.0
2004-03-31 14:30:00,12.75,12.83,12.75,12.83,325500.0,9.5267,9.5865,9.5267,9.5865,325500.0
2004-03-31 15:00:00,12.83,12.85,12.73,12.73,640500.0,9.5865,9.6014,9.5118,9.5118,640500.0
2004-03-31 15:30:00,12.73,12.83,12.73,12.81,762000.0,9.5118,9.5865,9.5118,9.5716,762000.0
2004-04-01 09:30:00,12.58,12.73,12.53,12.71,471000.0,9.3997,9.5118,9.3623,9.4968,471000.0
2004-04-01 10:00:00,12.7,12.74,12.67,12.72,229800.0,9.4894,9.5192,9.4669,9.5043,229800.0
2004-04-01 10:30:00,12.72,12.77,12.72,12.74,288300.0,9.5043,9.5417,9.5043,9.5192,288300.0
2004-04-01 11:00:00,12.74,12.75,12.71,12.72,117300.0,9.5192,9.5267,9.4968,9.5043,117300.0
2004-04-01 11:30:00,12.73,12.75,12.72,12.72,120900.0,9.5118,9.5267,9.5043,9.5043,120900.0
2004-04-01 12:00:00,12.72,12.73,12.69,12.7,144300.0,9.5043,9.5118,9.4819,9.4894,144300.0
2004-04-01 12:30:00,12.71,12.72,12.67,12.7,122700.0,9.4968,9.5043,9.4669,9.4894,122700.0
2004-04-01 13:00:00,12.7,12.74,12.7,12.74,108900.0,9.4894,9.5192,9.4894,9.5192,108900.0
2004-04-01 13:30:00,12.74,12.76,12.73,12.74,94800.0,9.5192,9.5342,9.5118,9.5192,94800.0
2004-04-01 14:00:00,12.74,12.75,12.71,12.72,401400.0,9.5192,9.5267,9.4968,9.5043,401400.0
2004-04-01 14:30:00,12.72,12.73,12.7,12.7,189000.0,9.5043,9.5118,9.4894,9.4894,189000.0
2004-04-01 15:00:00,12.7,12.72,12.7,12.7,453900.0,9.4894,9.5043,9.4894,9.4894,453900.0
2004-04-01 15:30:00,12.71,12.73,12.7,12.73,344700.0,9.4968,9.5118,9.4894,9.5118,344700.0
2004-04-02 09:30:00,12.78,12.92,12.78,12.92,358800.0,9.5491,9.6537,9.5491,9.6537,358800.0
2004-04-02 10:00:00,12.92,12.93,12.76,12.78,254400.0,9.6537,9.6612,9.5342,9.5491,254400.0
2004-04-02 10:30:00,12.78,12.83,12.77,12.81,180600.0,9.5491,9.5865,9.5417,9.5716,180600.0
2004-04-02 11:00:00,12.82,12.82,12.77,12.78,133800.0,9.579,9.579,9.5417,9.5491,133800.0
2004-04-02 11:30:00,12.78,12.82,12.78,12.81,140100.0,9.5491,9.579,9.5491,9.5716,140100.0
2004-04-02 12:00:00,12.81,12.81,12.76,12.76,170700.0,9.5716,9.5716,9.5342,9.5342,170700.0
2004-04-02 12:30:00,12.76,12.78,12.75,12.77,118800.0,9.5342,9.5491,9.5267,9.5417,118800.0
2004-04-02 13:00:00,12.76,12.77,12.72,12.72,139200.0,9.5342,9.5417,9.5043,9.5043,139200.0
2004-04-02 13:30:00,12.72,12.72,12.67,12.68,172800.0,9.5043,9.5043,9.4669,9.4744,172800.0
2004-04-02 14:00:00,12.67,12.68,12.64,12.65,116100.0,9.4669,9.4744,9.4445,9.452,116100.0
2004-04-02 14:30:00,12.65,12.67,12.63,12.65,185400.0,9.452,9.4669,9.4371,9.452,185400.0
2004-04-02 15:00:00,12.65,12.66,12.62,12.64,413400.0,9.452,9.4595,9.4296,9.4445,413400.0
2004-04-02 15:30:00,12.64,12.68,12.63,12.65,370500.0,9.4445,9.4744,9.4371,9.452,370500.0
2004-04-05 09:30:00,12.65,12.69,12.63,12.65,156900.0,9.452,9.4819,9.4371,9.452,156900.0
2004-04-05 10:00:00,12.64,12.69,12.63,12.69,109200.0,9.4445,9.4819,9.4371,9.4819,109200.0
2004-04-05 10:30:00,12.69,12.72,12.68,12.7,133500.0,9.4819,9.5043,9.4744,9.4894,133500.0
2004-04-05 11:00:00,12.69,12.7,12.66,12.68,81600.0,9.4819,9.4894,9.4595,9.4744,81600.0
2004-04-05 11:30:00,12.67,12.68,12.65,12.66,59100.0,9.4669,9.4744,9.452,9.4595,59100.0
2004-04-05 12:00:00,12.66,12.67,12.66,12.67,64800.0,9.4595,9.4669,9.4595,9.4669,64800.0
2004-04-05 12:30:00,12.67,12.69,12.66,12.67,292500.0,9.4669,9.4819,9.4595,9.4669,292500.0
2004-04-05 13:00:00,12.66,12.67,12.65,12.67,128400.0,9.4595,9.4669,9.452,9.4669,128400.0
2004-04-05 13:30:00,12.66,12.67,12.65,12.66,92700.0,9.4595,9.4669,9.452,9.4595,92700.0
2004-04-05 14:00:00,12.66,12.67,12.65,12.67,156600.0,9.4595,9.4669,9.452,9.4669,156600.0
2004-04-05 14:30:00,12.68,12.68,12.66,12.68,72000.0,9.4744,9.4744,9.4595,9.4744,72000.0
2004-04-05 15:00:00,12.68,12.69,12.66,12.68,232800.0,9.4744,9.4819,9.4595,9.4744,232800.0
2004-04-05 15:30:00,12.69,12.74,12.66,12.73,274800.0,9.4819,9.5192,9.4595,9.5118,274800.0
2004-04-06 09:30:00,12.74,12.76,12.7,12.76,243000.0,9.5192,9.5342,9.4894,9.5342,243000.0
2004-04-06 10:00:00,12.76,12.81,12.76,12.8,174900.0,9.5342,9.5716,9.5342,9.5641,174900.0
2004-04-06 10:30:00,12.81,12.82,12.77,12.77,199200.0,9.5716,9.579,9.5417,9.5417,199200.0
2004-04-06 11:00:00,12.77,12.78,12.76,12.76,226800.0,9.5417,9.5491,9.5342,9.5342,226800.0
2004-04-06 11:30:00,12.76,12.76,12.74,12.75,74100.0,9.5342,9.5342,9.5192,9.5267,74100.0
2004-04-06 12:00:00,12.76,12.76,12.73,12.75,51000.0,9.5342,9.5342,9.5118,9.5267,51000.0
2004-04-06 12:30:00,12.75,12.75,12.73,12.74,75900.0,9.5267,9.5267,9.5118,9.5192,75900.0
2004-04-06 13:00:00,12.74,12.74,12.7,12.73,79800.0,9.5192,9.5192,9.4894,9.5118,79800.0
2004-04-06 13:30:00,12.73,12.75,12.73,12.74,62700.0,9.5118,9.5267,9.5118,9.5192,62700.0
2004-04-06 14:00:00,12.74,12.75,12.74,12.74,71100.0,9.5192,9.5267,9.5192,9.5192,71100.0
2004-04-06 14:30:00,12.74,12.75,12.74,12.75,96900.0,9.5192,9.5267,9.5192,9.5267,96900.0
2004-04-06 15:00:00,12.75,12.76,12.73,12.73,129000.0,9.5267,9.5342,9.5118,9.5118,129000.0
2004-04-06 15:30:00,12.72,12.75,12.72,12.74,263700.0,9.5043,9.5267,9.5043,9.5192,263700.0
2004-04-07 09:30:00,12.73,12.73,12.62,12.64,193800.0,9.5118,9.5118,9.4296,9.4445,193800.0
2004-04-07 10:00:00,12.64,12.67,12.64,12.66,625500.0,9.4445,9.4669,9.4445,9.4595,625500.0
2004-04-07 10:30:00,12.67,14.31,12.64,12.64,126000.0,9.4669,10.6923,9.4445,9.4445,126000.0
2004-04-07 11:00:00,12.64,12.64,12.6,12.6,149100.0,9.4445,9.4445,9.4146,9.4146,149100.0
2004-04-07 11:30:00,12.6,12.6,12.55,12.55,118500.0,9.4146,9.4146,9.3773,9.3773,118500.0
2004-04-07 12:00:00,12.55,12.55,12.47,12.48,229200.0,9.3773,9.3773,9.3175,9.325,229200.0
2004-04-07 12:30:00,12.48,12.52,12.48,12.49,114600.0,9.325,9.3549,9.325,9.3324,114600.0
2004-04-07 13:00:00,12.49,12.52,12.4,12.47,286200.0,9.3324,9.3549,9.2652,9.3175,286200.0
2004-04-07 13:30:00,12.47,12.53,12.47,12.5,161700.0,9.3175,9.3623,9.3175,9.3399,161700.0
2004-04-07 14:00:00,12.5,12.5,12.48,12.5,163200.0,9.3399,9.3399,9.325,9.3399,163200.0
2004-04-07 14:30:00,12.5,12.52,12.5,12.51,285900.0,9.3399,9.3549,9.3399,9.3474,285900.0
2004-04-07 15:00:00,12.51,12.58,12.51,12.57,494100.0,9.3474,9.3997,9.3474,9.3922,494100.0
2004-04-07 15:30:00,12.57,12.57,12.52,12.54,445200.0,9.3922,9.3922,9.3549,9.3698,445200.0
2004-04-08 09:30:00,12.62,12.65,12.58,12.59,117000.0,9.4296,9.452,9.3997,9.4072,117000.0
2004-04-08 10:00:00,12.6,12.61,12.53,12.57,140100.0,9.4146,9.4221,9.3623,9.3922,140100.0
2004-04-08 10:30:00,12.57,12.57,12.49,12.5,134400.0,9.3922,9.3922,9.3324,9.3399,134400.0
2004-04-08 11:00:00,12.5,12.5,12.43,12.47,187500.0,9.3399,9.3399,9.2876,9.3175,187500.0
2004-04-08 11:30:00,12.47,12.49,12.43,12.47,162000.0,9.3175,9.3324,9.2876,9.3175,162000.0
2004-04-08 12:00:00,12.47,12.53,12.47,12.52,105000.0,9.3175,9.3623,9.3175,9.3549,105000.0
2004-04-08 12:30:00,12.51,12.53,12.47,12.48,53100.0,9.3474,9.3623,9.3175,9.325,53100.0
2004-04-08 13:00:00,12.48,12.49,12.47,12.48,145800.0,9.325,9.3324,9.3175,9.325,145800.0
2004-04-08 13:30:00,12.48,12.5,12.46,12.46,98100.0,9.325,9.3399,9.31,9.31,98100.0
2004-04-08 14:00:00,12.46,12.47,12.41,12.41,109800.0,9.31,9.3175,9.2727,9.2727,109800.0
2004-04-08 14:30:00,12.41,12.43,12.38,12.41,92400.0,9.2727,9.2876,9.2503,9.2727,92400.0
2004-04-08 15:00:00,12.41,12.43,12.37,12.39,167100.0,9.2727,9.2876,9.2428,9.2577,167100.0
2004-04-08 15:30:00,12.39,12.46,12.37,12.45,165900.0,9.2577,9.31,9.2428,9.3026,165900.0
2004-04-12 09:30:00,12.47,12.54,12.47,12.53,142200.0,9.3175,9.3698,9.3175,9.3623,142200.0
2004-04-12 10:00:00,12.53,12.54,12.5,12.5,119700.0,9.3623,9.3698,9.3399,9.3399,119700.0
2004-04-12 10:30:00,12.5,12.52,12.5,12.52,132900.0,9.3399,9.3549,9.3399,9.3549,132900.0
2004-04-12 11:00:00,12.52,12.55,12.51,12.55,241800.0,9.3549,9.3773,9.3474,9.3773,241800.0
2004-04-12 11:30:00,12.55,12.55,12.54,12.54,256500.0,9.3773,9.3773,9.3698,9.3698,256500.0
2004-04-12 12:00:00,12.54,12.55,12.53,12.55,712200.0,9.3698,9.3773,9.3623,9.3773,712200.0
2004-04-12 12:30:00,12.55,12.58,12.55,12.58,99300.0,9.3773,9.3997,9.3773,9.3997,99300.0
2004-04-12 13:00:00,12.58,12.59,12.54,12.54,83700.0,9.3997,9.4072,9.3698,9.3698,83700.0
2004-04-12 13:30:00,12.54,12.57,12.54,12.56,89400.0,9.3698,9.3922,9.3698,9.3848,89400.0
2004-04-12 14:00:00,12.56,12.57,12.52,12.52,119400.0,9.3848,9.3922,9.3549,9.3549,119400.0
2004-04-12 14:30:00,12.52,12.53,12.49,12.53,115800.0,9.3549,9.3623,9.3324,9.3623,115800.0
2004-04-12 15:00:00,12.53,12.53,12.52,12.53,100800.0,9.3623,9.3623,9.3549,9.3623,100800.0
2004-04-12 15:30:00,12.53,12.53,12.5,12.5,366600.0,9.3623,9.3623,9.3399,9.3399,366600.0
2004-04-13 09:30:00,12.68,12.9,12.58,12.88,1046400.0,9.4744,9.6388,9.3997,9.6239,1046400.0
2004-04-13 10:00:00,12.88,12.97,12.67,12.93,558900.0,9.6239,9.6911,9.4669,9.6612,558900.0
2004-04-13 10:30:00,12.93,12.94,12.7,12.71,503100.0,9.6612,9.6687,9.4894,9.4968,503100.0
2004-04-13 11:00:00,12.71,12.71,12.63,12.67,261900.0,9.4968,9.4968,9.4371,9.4669,261900.0
2004-04-13 11:30:00,12.67,12.67,12.59,12.59,151200.0,9.4669,9.4669,9.4072,9.4072,151200.0
2004-04-13 12:00:00,12.59,12.59,12.55,12.56,249000.0,9.4072,9.4072,9.3773,9.3848,249000.0
2004-04-13 12:30:00,12.56,12.59,12.55,12.58,180000.0,9.3848,9.4072,9.3773,9.3997,180000.0
2004-04-13 13:00:00,12.58,12.58,12.57,12.58,212100.0,9.3997,9.3997,9.3922,9.3997,212100.0
2004-04-13 13:30:00,12.58,12.58,12.5,12.54,120000.0,9.3997,9.3997,9.3399,9.3698,120000.0
2004-04-13 14:00:00,12.54,12.58,12.54,12.54,164100.0,9.3698,9.3997,9.3698,9.3698,164100.0
2004-04-13 14:30:00,12.54,12.54,12.47,12.5,366600.0,9.3698,9.3698,9.3175,9.3399,366600.0
2004-04-13 15:00:00,12.5,12.53,12.48,12.51,345600.0,9.3399,9.3623,9.325,9.3474,345600.0
2004-04-13 15:30:00,12.51,12.57,12.51,12.56,636900.0,9.3474,9.3922,9.3474,9.3848,636900.0
2004-04-14 09:30:00,12.53,12.64,12.5,12.63,150600.0,9.3623,9.4445,9.3399,9.4371,150600.0
2004-04-14 10:00:00,12.63,12.66,12.6,12.61,263700.0,9.4371,9.4595,9.4146,9.4221,263700.0
2004-04-14 10:30:00,12.61,12.62,12.58,12.58,171900.0,9.4221,9.4296,9.3997,9.3997,171900.0
2004-04-14 11:00:00,12.58,12.63,12.58,12.59,137700.0,9.3997,9.4371,9.3997,9.4072,137700.0
2004-04-14 11:30:00,12.59,12.59,12.55,12.57,82800.0,9.4072,9.4072,9.3773,9.3922,82800.0
2004-04-14 12:00:00,12.58,12.59,12.57,12.58,186300.0,9.3997,9.4072,9.3922,9.3997,186300.0
2004-04-14 12:30:00,12.58,12.6,12.55,12.58,99600.0,9.3997,9.4146,9.3773,9.3997,99600.0
2004-04-14 13:00:00,12.58,12.59,12.56,12.56,100500.0,9.3997,9.4072,9.3848,9.3848,100500.0
2004-04-14 13:30:00,12.56,12.58,12.53,12.57,191400.0,9.3848,9.3997,9.3623,9.3922,191400.0
2004-04-14 14:00:00,12.58,12.59,12.55,12.57,210300.0,9.3997,9.4072,9.3773,9.3922,210300.0
2004-04-14 14:30:00,12.57,12.63,12.57,12.62,282300.0,9.3922,9.4371,9.3922,9.4296,282300.0
2004-04-14 15:00:00,12.62,12.63,12.58,12.59,347700.0,9.4296,9.4371,9.3997,9.4072,347700.0
2004-04-14 15:30:00,12.6,12.64,12.59,12.64,389700.0,9.4146,9.4445,9.4072,9.4445,389700.0
2004-04-15 09:30:00,12.65,12.83,12.62,12.81,252600.0,9.452,9.5865,9.4296,9.5716,252600.0
2004-04-15 10:00:00,12.81,12.88,12.81,12.86,154500.0,9.5716,9.6239,9.5716,9.6089,154500.0
2004-04-15 10:30:00,12.86,12.88,12.8,12.8,126300.0,9.6089,9.6239,9.5641,9.5641,126300.0
2004-04-15 11:00:00,12.8,12.92,12.8,12.91,239400.0,9.5641,9.6537,9.5641,9.6463,239400.0
2004-04-15 11:30:00,12.91,12.94,12.9,12.92,244200.0,9.6463,9.6687,9.6388,9.6537,244200.0
2004-04-15 12:00:00,12.92,12.93,12.86,12.87,159000.0,9.6537,9.6612,9.6089,9.6164,159000.0
2004-04-15 12:30:00,12.87,12.92,12.86,12.91,186000.0,9.6164,9.6537,9.6089,9.6463,186000.0
2004-04-15 13:00:00,12.91,12.92,12.89,12.9,214800.0,9.6463,9.6537,9.6313,9.6388,214800.0
2004-04-15 13:30:00,12.9,12.91,12.89,12.89,106200.0,9.6388,9.6463,9.6313,9.6313,106200.0
2004-04-15 14:00:00,12.9,12.9,12.88,12.89,296700.0,9.6388,9.6388,9.6239,9.6313,296700.0
2004-04-15 14:30:00,12.89,12.93,12.88,12.93,241800.0,9.6313,9.6612,9.6239,9.6612,241800.0
2004-04-15 15:00:00,12.93,12.93,12.89,12.89,303300.0,9.6612,9.6612,9.6313,9.6313,303300.0
2004-04-15 15:30:00,12.89,12.9,12.87,12.88,574500.0,9.6313,9.6388,9.6164,9.6239,574500.0
2004-04-16 09:30:00,12.89,12.9,12.87,12.89,186900.0,9.6313,9.6388,9.6164,9.6313,186900.0
2004-04-16 10:00:00,12.93,13.0,12.89,12.98,275400.0,9.6612,9.7135,9.6313,9.6986,275400.0
2004-04-16 10:30:00,12.98,13.07,12.98,13.07,334500.0,9.6986,9.7658,9.6986,9.7658,334500.0
2004-04-16 11:00:00,13.05,13.1,13.03,13.09,187800.0,9.7509,9.7882,9.7359,9.7808,187800.0
2004-04-16 11:30:00,13.09,13.11,13.03,13.04,335400.0,9.7808,9.7957,9.7359,9.7434,335400.0
2004-04-16 12:00:00,13.03,13.07,13.02,13.02,78300.0,9.7359,9.7658,9.7285,9.7285,78300.0
2004-04-16 12:30:00,13.01,13.05,13.01,13.04,91200.0,9.721,9.7509,9.721,9.7434,91200.0
2004-04-16 13:00:00,13.04,13.05,13.03,13.04,77100.0,9.7434,9.7509,9.7359,9.7434,77100.0
2004-04-16 13:30:00,13.04,13.04,13.0,13.02,103800.0,9.7434,9.7434,9.7135,9.7285,103800.0
2004-04-16 14:00:00,13.02,13.07,13.02,13.07,105600.0,9.7285,9.7658,9.7285,9.7658,105600.0
2004-04-16 14:30:00,13.07,13.11,13.07,13.08,192000.0,9.7658,9.7957,9.7658,9.7733,192000.0
2004-04-16 15:00:00,13.08,13.13,13.06,13.12,377700.0,9.7733,9.8107,9.7584,9.8032,377700.0
2004-04-16 15:30:00,13.11,13.12,13.06,13.06,326100.0,9.7957,9.8032,9.7584,9.7584,326100.0
2004-04-19 09:30:00,13.02,13.02,12.93,12.96,113400.0,9.7285,9.7285,9.6612,9.6836,113400.0
2004-04-19 10:00:00,12.96,12.99,12.94,12.97,98400.0,9.6836,9.706,9.6687,9.6911,98400.0
2004-04-19 10:30:00,12.96,12.96,12.92,12.94,76800.0,9.6836,9.6836,9.6537,9.6687,76800.0
2004-04-19 11:00:00,12.94,12.95,12.93,12.95,141000.0,9.6687,9.6762,9.6612,9.6762,141000.0
2004-04-19 11:30:00,12.95,12.95,12.92,12.93,370800.0,9.6762,9.6762,9.6537,9.6612,370800.0
2004-04-19 12:00:00,12.93,12.95,12.91,12.95,44100.0,9.6612,9.6762,9.6463,9.6762,44100.0
2004-04-19 12:30:00,12.95,12.95,12.91,12.94,48000.0,9.6762,9.6762,9.6463,9.6687,48000.0
2004-04-19 13:00:00,12.94,12.95,12.92,12.94,56400.0,9.6687,9.6762,9.6537,9.6687,56400.0
2004-04-19 13:30:00,12.94,12.95,12.94,12.95,51900.0,9.6687,9.6762,9.6687,9.6762,51900.0
2004-04-19 14:00:00,12.94,12.95,12.92,12.92,71100.0,9.6687,9.6762,9.6537,9.6537,71100.0
2004-04-19 14:30:00,12.92,12.94,12.91,12.93,156600.0,9.6537,9.6687,9.6463,9.6612,156600.0
2004-04-19 15:00:00,12.93,12.97,12.93,12.94,146400.0,9.6612,9.6911,9.6612,9.6687,146400.0
2004-04-19 15:30:00,12.94,12.95,12.92,12.94,198000.0,9.6687,9.6762,9.6537,9.6687,198000.0
2004-04-20 09:30:00,12.97,12.97,12.87,12.97,149400.0,9.6911,9.6911,9.6164,9.6911,149400.0
2004-04-20 10:00:00,12.97,12.99,12.95,12.97,282000.0,9.6911,9.706,9.6762,9.6911,282000.0
2004-04-20 10:30:00,12.97,12.99,12.94,12.96,103500.0,9.6911,9.706,9.6687,9.6836,103500.0
2004-04-20 11:00:00,12.96,12.96,12.93,12.93,72300.0,9.6836,9.6836,9.6612,9.6612,72300.0
2004-04-20 11:30:00,12.94,12.94,12.89,12.9,77700.0,9.6687,9.6687,9.6313,9.6388,77700.0
2004-04-20 12:00:00,12.89,12.89,12.87,12.89,124500.0,9.6313,9.6313,9.6164,9.6313,124500.0
2004-04-20 12:30:00,12.89,12.91,12.89,12.91,120000.0,9.6313,9.6463,9.6313,9.6463,120000.0
2004-04-20 13:00:00,12.91,12.92,12.9,12.92,122700.0,9.6463,9.6537,9.6388,9.6537,122700.0
2004-04-20 13:30:00,12.92,12.94,12.91,12.91,107700.0,9.6537,9.6687,9.6463,9.6463,107700.0
2004-04-20 14:00:00,12.91,12.91,12.85,12.87,142500.0,9.6463,9.6463,9.6014,9.6164,142500.0
2004-04-20 14:30:00,12.88,12.88,12.77,12.77,645600.0,9.6239,9.6239,9.5417,9.5417,645600.0
2004-04-20 15:00:00,12.77,12.8,12.75,12.76,333900.0,9.5417,9.5641,9.5267,9.5342,333900.0
2004-04-20 15:30:00,12.75,12.76,12.66,12.66,269400.0,9.5267,9.5342,9.4595,9.4595,269400.0
2004-04-21 09:30:00,12.66,12.67,12.62,12.62,86700.0,9.4595,9.4669,9.4296,9.4296,86700.0
2004-04-21 10:00:00,12.63,12.7,12.62,12.69,163800.0,9.4371,9.4894,9.4296,9.4819,163800.0
2004-04-21 10:30:00,12.68,12.7,12.62,12.63,82200.0,9.4744,9.4894,9.4296,9.4371,82200.0
2004-04-21 11:00:00,12.63,12.74,12.63,12.74,48600.0,9.4371,9.5192,9.4371,9.5192,48600.0
2004-04-21 11:30:00,12.74,12.75,12.69,12.75,52200.0,9.5192,9.5267,9.4819,9.5267,52200.0
2004-04-21 12:00:00,12.78,12.78,12.74,12.74,49500.0,9.5491,9.5491,9.5192,9.5192,49500.0
2004-04-21 12:30:00,12.74,12.74,12.69,12.69,28800.0,9.5192,9.5192,9.4819,9.4819,28800.0
2004-04-21 13:00:00,12.69,12.71,12.69,12.69,30600.0,9.4819,9.4968,9.4819,9.4819,30600.0
2004-04-21 13:30:00,12.68,12.7,12.68,12.69,46200.0,9.4744,9.4894,9.4744,9.4819,46200.0
2004-04-21 14:00:00,12.7,12.73,12.67,12.71,82200.0,9.4894,9.5118,9.4669,9.4968,82200.0
2004-04-21 14:30:00,12.71,12.71,12.64,12.65,82800.0,9.4968,9.4968,9.4445,9.452,82800.0
2004-04-21 15:00:00,12.64,12.7,12.64,12.69,141000.0,9.4445,9.4894,9.4445,9.4819,141000.0
2004-04-21 15:30:00,12.69,12.71,12.66,12.71,153900.0,9.4819,9.4968,9.4595,9.4968,153900.0
2004-04-22 09:30:00,12.72,12.77,12.69,12.76,104400.0,9.5043,9.5417,9.4819,9.5342,104400.0
2004-04-22 10:00:00,12.76,12.76,12.7,12.7,220200.0,9.5342,9.5342,9.4894,9.4894,220200.0
2004-04-22 10:30:00,12.7,12.8,12.69,12.79,220200.0,9.4894,9.5641,9.4819,9.5566,220200.0
2004-04-22 11:00:00,12.79,12.91,12.79,12.9,232800.0,9.5566,9.6463,9.5566,9.6388,232800.0
2004-04-22 11:30:00,12.91,12.95,12.89,12.92,225300.0,9.6463,9.6762,9.6313,9.6537,225300.0
2004-04-22 12:00:00,12.92,12.93,12.89,12.91,211800.0,9.6537,9.6612,9.6313,9.6463,211800.0
2004-04-22 12:30:00,12.9,12.92,12.9,12.91,127200.0,9.6388,9.6537,9.6388,9.6463,127200.0
2004-04-22 13:00:00,12.9,12.95,12.9,12.95,187800.0,9.6388,9.6762,9.6388,9.6762,187800.0
2004-04-22 13:30:00,12.95,13.0,12.94,12.98,135300.0,9.6762,9.7135,9.6687,9.6986,135300.0
2004-04-22 14:00:00,12.98,13.02,12.95,13.02,168000.0,9.6986,9.7285,9.6762,9.7285,168000.0
2004-04-22 14:30:00,13.02,13.04,13.0,13.03,140100.0,9.7285,9.7434,9.7135,9.7359,140100.0
2004-04-22 15:00:00,13.02,13.02,12.95,12.97,238500.0,9.7285,9.7285,9.6762,9.6911,238500.0
2004-04-22 15:30:00,12.97,13.0,12.96,12.99,429600.0,9.6911,9.7135,9.6836,9.706,429600.0
2004-04-23 09:30:00,13.0,13.0,12.89,12.9,156000.0,9.7135,9.7135,9.6313,9.6388,156000.0
2004-04-23 10:00:00,12.91,12.93,12.82,12.86,214200.0,9.6463,9.6612,9.579,9.6089,214200.0
2004-04-23 10:30:00,12.86,12.88,12.81,12.81,95100.0,9.6089,9.6239,9.5716,9.5716,95100.0
2004-04-23 11:00:00,12.81,12.81,12.79,12.8,92400.0,9.5716,9.5716,9.5566,9.5641,92400.0
2004-04-23 11:30:00,12.8,12.8,12.78,12.78,69900.0,9.5641,9.5641,9.5491,9.5491,69900.0
2004-04-23 12:00:00,12.78,12.84,12.77,12.84,68700.0,9.5491,9.594,9.5417,9.594,68700.0
2004-04-23 12:30:00,12.83,12.86,12.83,12.86,29100.0,9.5865,9.6089,9.5865,9.6089,29100.0
2004-04-23 13:00:00,12.86,12.87,12.84,12.86,82500.0,9.6089,9.6164,9.594,9.6089,82500.0
2004-04-23 13:30:00,12.86,12.86,12.84,12.85,95100.0,9.6089,9.6089,9.594,9.6014,95100.0
2004-04-23 14:00:00,12.85,12.87,12.83,12.87,89700.0,9.6014,9.6164,9.5865,9.6164,89700.0
2004-04-23 14:30:00,12.87,12.88,12.85,12.88,139200.0,9.6164,9.6239,9.6014,9.6239,139200.0
2004-04-23 15:00:00,12.88,12.88,12.83,12.87,225300.0,9.6239,9.6239,9.5865,9.6164,225300.0
2004-04-23 15:30:00,12.87,12.89,12.86,12.87,228600.0,9.6164,9.6313,9.6089,9.6164,228600.0
2004-04-26 09:30:00,12.85,12.96,12.84,12.96,106200.0,9.6014,9.6836,9.594,9.6836,106200.0
2004-04-26 10:00:00,12.96,12.98,12.93,12.94,141000.0,9.6836,9.6986,9.6612,9.6687,141000.0
2004-04-26 10:30:00,12.94,12.98,12.94,12.98,122700.0,9.6687,9.6986,9.6687,9.6986,122700.0
2004-04-26 11:00:00,12.98,13.03,12.98,13.03,156900.0,9.6986,9.7359,9.6986,9.7359,156900.0
2004-04-26 11:30:00,13.03,13.03,13.01,13.03,108900.0,9.7359,9.7359,9.721,9.7359,108900.0
2004-04-26 12:00:00,13.03,13.08,13.02,13.08,129600.0,9.7359,9.7733,9.7285,9.7733,129600.0
2004-04-26 12:30:00,13.08,13.13,13.08,13.13,160200.0,9.7733,9.8107,9.7733,9.8107,160200.0
2004-04-26 13:00:00,13.13,13.15,13.12,13.14,114300.0,9.8107,9.8256,9.8032,9.8181,114300.0
2004-04-26 13:30:00,13.14,13.16,13.13,13.14,86100.0,9.8181,9.8331,9.8107,9.8181,86100.0
2004-04-26 14:00:00,13.13,13.14,13.04,13.05,179700.0,9.8107,9.8181,9.7434,9.7509,179700.0
2004-04-26 14:30:00,13.05,13.05,13.0,13.03,215700.0,9.7509,9.7509,9.7135,9.7359,215700.0
2004-04-26 15:00:00,13.03,13.03,12.98,12.98,306600.0,9.7359,9.7359,9.6986,9.6986,306600.0
2004-04-26 15:30:00,12.98,12.99,12.93,12.95,303300.0,9.6986,9.706,9.6612,9.6762,303300.0
2004-04-27 09:30:00,12.95,13.0,12.95,12.99,129300.0,9.6762,9.7135,9.6762,9.706,129300.0
2004-04-27 10:00:00,13.0,13.11,13.0,13.1,108000.0,9.7135,9.7957,9.7135,9.7882,108000.0
2004-04-27 10:30:00,13.1,13.1,13.08,13.09,146400.0,9.7882,9.7882,9.7733,9.7808,146400.0
2004-04-27 11:00:00,13.09,13.11,13.08,13.1,187800.0,9.7808,9.7957,9.7733,9.7882,187800.0
2004-04-27 11:30:00,13.1,13.11,13.09,13.1,84600.0,9.7882,9.7957,9.7808,9.7882,84600.0
2004-04-27 12:00:00,13.1,13.1,13.07,13.08,73500.0,9.7882,9.7882,9.7658,9.7733,73500.0
2004-04-27 12:30:00,13.07,13.09,13.07,13.09,64500.0,9.7658,9.7808,9.7658,9.7808,64500.0
2004-04-27 13:00:00,13.09,13.09,13.07,13.08,28800.0,9.7808,9.7808,9.7658,9.7733,28800.0
2004-04-27 13:30:00,13.08,13.09,13.08,13.09,68700.0,9.7733,9.7808,9.7733,9.7808,68700.0
2004-04-27 14:00:00,13.09,13.09,13.06,13.07,75000.0,9.7808,9.7808,9.7584,9.7658,75000.0
2004-04-27 14:30:00,13.06,13.07,13.0,13.03,70800.0,9.7584,9.7658,9.7135,9.7359,70800.0
2004-04-27 15:00:00,13.03,13.03,13.0,13.02,154800.0,9.7359,9.7359,9.7135,9.7285,154800.0
2004-04-27 15:30:00,13.02,13.02,13.01,13.02,204000.0,9.7285,9.7285,9.721,9.7285,204000.0
2004-04-28 09:30:00,13.0,13.0,12.89,12.95,98700.0,9.7135,9.7135,9.6313,9.6762,98700.0
2004-04-28 10:00:00,12.95,12.96,12.9,12.95,102000.0,9.6762,9.6836,9.6388,9.6762,102000.0
2004-04-28 10:30:00,12.95,12.99,12.89,12.89,160800.0,9.6762,9.706,9.6313,9.6313,160800.0
2004-04-28 11:00:00,12.9,12.92,12.81,12.82,81900.0,9.6388,9.6537,9.5716,9.579,81900.0
2004-04-28 11:30:00,12.82,12.88,12.82,12.85,111300.0,9.579,9.6239,9.579,9.6014,111300.0
2004-04-28 12:00:00,12.85,12.87,12.8,12.8,99300.0,9.6014,9.6164,9.5641,9.5641,99300.0
2004-04-28 12:30:00,12.8,12.82,12.77,12.8,108600.0,9.5641,9.579,9.5417,9.5641,108600.0
2004-04-28 13:00:00,12.8,12.82,12.75,12.77,124500.0,9.5641,9.579,9.5267,9.5417,124500.0
2004-04-28 13:30:00,12.77,12.87,12.76,12.87,160200.0,9.5417,9.6164,9.5342,9.6164,160200.0
2004-04-28 14:00:00,12.86,12.87,12.81,12.81,103500.0,9.6089,9.6164,9.5716,9.5716,103500.0
2004-04-28 14:30:00,12.81,12.84,12.74,12.75,156900.0,9.5716,9.594,9.5192,9.5267,156900.0
2004-04-28 15:00:00,12.75,12.81,12.69,12.75,105000.0,9.5267,9.5716,9.4819,9.5267,105000.0
2004-04-28 15:30:00,12.75,12.84,12.75,12.8,304500.0,9.5267,9.594,9.5267,9.5641,304500.0
2004-04-29 09:30:00,12.77,12.77,12.62,12.62,273300.0,9.5417,9.5417,9.4296,9.4296,273300.0
2004-04-29 10:00:00,12.61,12.71,12.57,12.65,250800.0,9.4221,9.4968,9.3922,9.452,250800.0
2004-04-29 10:30:00,12.65,12.65,12.6,12.62,344400.0,9.452,9.452,9.4146,9.4296,344400.0
2004-04-29 11:00:00,12.62,12.66,12.58,12.58,197400.0,9.4296,9.4595,9.3997,9.3997,197400.0
2004-04-29 11:30:00,12.58,12.61,12.56,12.59,143400.0,9.3997,9.4221,9.3848,9.4072,143400.0
2004-04-29 12:00:00,12.59,12.6,12.54,12.55,126600.0,9.4072,9.4146,9.3698,9.3773,126600.0
2004-04-29 12:30:00,12.55,12.57,12.54,12.55,107700.0,9.3773,9.3922,9.3698,9.3773,107700.0
2004-04-29 13:00:00,12.54,12.59,12.54,12.58,195600.0,9.3698,9.4072,9.3698,9.3997,195600.0
2004-04-29 13:30:00,12.57,12.59,12.57,12.57,169200.0,9.3922,9.4072,9.3922,9.3922,169200.0
2004-04-29 14:00:00,12.57,12.57,12.46,12.49,179100.0,9.3922,9.3922,9.31,9.3324,179100.0
2004-04-29 14:30:00,12.49,12.5,12.43,12.49,160500.0,9.3324,9.3399,9.2876,9.3324,160500.0
2004-04-29 15:00:00,12.49,12.52,12.45,12.49,200400.0,9.3324,9.3549,9.3026,9.3324,200400.0
2004-04-29 15:30:00,12.48,12.58,12.47,12.51,230100.0,9.325,9.3997,9.3175,9.3474,230100.0
2004-04-30 09:30:00,12.57,12.62,12.55,12.57,95700.0,9.3922,9.4296,9.3773,9.3922,95700.0
2004-04-30 10:00:00,12.56,12.62,12.52,12.53,100500.0,9.3848,9.4296,9.3549,9.3623,100500.0
2004-04-30 10:30:00,12.53,12.56,12.5,12.55,69300.0,9.3623,9.3848,9.3399,9.3773,69300.0
2004-04-30 11:00:00,12.57,12.73,12.56,12.73,110400.0,9.3922,9.5118,9.3848,9.5118,110400.0
2004-04-30 11:30:00,12.73,12.77,12.72,12.75,129900.0,9.5118,9.5417,9.5043,9.5267,129900.0
2004-04-30 12:00:00,12.75,12.78,12.7,12.71,84300.0,9.5267,9.5491,9.4894,9.4968,84300.0
2004-04-30 12:30:00,12.71,12.74,12.68,12.71,60600.0,9.4968,9.5192,9.4744,9.4968,60600.0
2004-04-30 13:00:00,12.72,12.74,12.7,12.74,64500.0,9.5043,9.5192,9.4894,9.5192,64500.0
2004-04-30 13:30:00,12.74,12.77,12.73,12.76,87600.0,9.5192,9.5417,9.5118,9.5342,87600.0
2004-04-30 14:00:00,12.76,12.77,12.72,12.74,96600.0,9.5342,9.5417,9.5043,9.5192,96600.0
2004-04-30 14:30:00,12.75,12.78,12.72,12.72,132600.0,9.5267,9.5491,9.5043,9.5043,132600.0
2004-04-30 15:00:00,12.73,12.73,12.64,12.68,118200.0,9.5118,9.5118,9.4445,9.4744,118200.0
2004-04-30 15:30:00,12.67,12.71,12.64,12.66,168000.0,9.4669,9.4968,9.4445,9.4595,168000.0
2004-05-03 09:30:00,12.65,12.67,12.52,12.53,161100.0,9.452,9.4669,9.3549,9.3623,161100.0
2004-05-03 10:00:00,12.53,12.56,12.5,12.56,119700.0,9.3623,9.3848,9.3399,9.3848,119700.0
2004-05-03 10:30:00,12.56,12.7,12.56,12.7,171000.0,9.3848,9.4894,9.3848,9.4894,171000.0
2004-05-03 11:00:00,12.69,12.75,12.69,12.72,86100.0,9.4819,9.5267,9.4819,9.5043,86100.0
2004-05-03 11:30:00,12.73,12.73,12.67,12.69,131100.0,9.5118,9.5118,9.4669,9.4819,131100.0
2004-05-03 12:00:00,12.68,12.69,12.63,12.63,160200.0,9.4744,9.4819,9.4371,9.4371,160200.0
2004-05-03 12:30:00,12.63,12.64,12.6,12.61,88200.0,9.4371,9.4445,9.4146,9.4221,88200.0
2004-05-03 13:00:00,12.61,12.61,12.56,12.58,105300.0,9.4221,9.4221,9.3848,9.3997,105300.0
2004-05-03 13:30:00,12.58,12.59,12.57,12.58,90900.0,9.3997,9.4072,9.3922,9.3997,90900.0
2004-05-03 14:00:00,12.58,12.62,12.57,12.61,118200.0,9.3997,9.4296,9.3922,9.4221,118200.0
2004-05-03 14:30:00,12.61,12.61,12.52,12.53,98700.0,9.4221,9.4221,9.3549,9.3623,98700.0
2004-05-03 15:00:00,12.53,12.55,12.5,12.5,155700.0,9.3623,9.3773,9.3399,9.3399,155700.0
2004-05-03 15:30:00,12.5,12.55,12.49,12.55,315300.0,9.3399,9.3773,9.3324,9.3773,315300.0
2004-05-04 09:30:00,12.56,12.56,12.49,12.55,71400.0,9.3848,9.3848,9.3324,9.3773,71400.0
2004-05-04 10:00:00,12.55,12.55,12.5,12.5,139500.0,9.3773,9.3773,9.3399,9.3399,139500.0
2004-05-04 10:30:00,12.5,12.5,12.49,12.49,80400.0,9.3399,9.3399,9.3324,9.3324,80400.0
2004-05-04 11:00:00,12.5,12.52,12.47,12.47,77400.0,9.3399,9.3549,9.3175,9.3175,77400.0
2004-05-04 11:30:00,12.49,12.51,12.47,12.5,67800.0,9.3324,9.3474,9.3175,9.3399,67800.0
2004-05-04 12:00:00,12.51,12.51,12.48,12.48,191100.0,9.3474,9.3474,9.325,9.325,191100.0
2004-05-04 12:30:00,12.48,12.49,12.45,12.47,96000.0,9.325,9.3324,9.3026,9.3175,96000.0
2004-05-04 13:00:00,12.47,12.53,12.47,12.52,102600.0,9.3175,9.3623,9.3175,9.3549,102600.0
2004-05-04 13:30:00,12.52,12.53,12.5,12.5,51600.0,9.3549,9.3623,9.3399,9.3399,51600.0
2004-05-04 14:00:00,12.5,12.53,12.43,12.5,150000.0,9.3399,9.3623,9.2876,9.3399,150000.0
2004-05-04 14:30:00,12.52,12.65,12.5,12.65,228300.0,9.3549,9.452,9.3399,9.452,228300.0
2004-05-04 15:00:00,12.65,12.65,12.52,12.53,149400.0,9.452,9.452,9.3549,9.3623,149400.0
2004-05-04 15:30:00,12.51,12.55,12.48,12.54,306900.0,9.3474,9.3773,9.325,9.3698,306900.0
2004-05-05 09:30:00,12.5,12.57,12.5,12.55,62700.0,9.3399,9.3922,9.3399,9.3773,62700.0
2004-05-05 10:00:00,12.51,12.58,12.44,12.56,69600.0,9.3474,9.3997,9.2951,9.3848,69600.0
2004-05-05 10:30:00,12.56,12.56,12.55,12.56,126600.0,9.3848,9.3848,9.3773,9.3848,126600.0
2004-05-05 11:00:00,12.56,12.57,12.55,12.57,54300.0,9.3848,9.3922,9.3773,9.3922,54300.0
2004-05-05 11:30:00,12.57,12.62,12.57,12.62,65100.0,9.3922,9.4296,9.3922,9.4296,65100.0
2004-05-05 12:00:00,12.62,12.64,12.61,12.61,67500.0,9.4296,9.4445,9.4221,9.4221,67500.0
2004-05-05 12:30:00,12.6,12.62,12.59,12.62,31800.0,9.4146,9.4296,9.4072,9.4296,31800.0
2004-05-05 13:00:00,12.62,12.65,12.62,12.65,65400.0,9.4296,9.452,9.4296,9.452,65400.0
2004-05-05 13:30:00,12.65,12.68,12.63,12.63,49200.0,9.452,9.4744,9.4371,9.4371,49200.0
2004-05-05 14:00:00,12.64,12.66,12.61,12.63,76500.0,9.4445,9.4595,9.4221,9.4371,76500.0
2004-05-05 14:30:00,12.64,12.67,12.62,12.64,51300.0,9.4445,9.4669,9.4296,9.4445,51300.0
2004-05-05 15:00:00,12.64,12.68,12.63,12.68,302400.0,9.4445,9.4744,9.4371,9.4744,302400.0
2004-05-05 15:30:00,12.68,12.73,12.68,12.7,280500.0,9.4744,9.5118,9.4744,9.4894,280500.0
2004-05-06 09:30:00,12.7,12.7,12.64,12.65,157200.0,9.4894,9.4894,9.4445,9.452,157200.0
2004-05-06 10:00:00,12.65,12.72,12.65,12.72,170400.0,9.452,9.5043,9.452,9.5043,170400.0
2004-05-06 10:30:00,12.72,12.72,12.65,12.65,387300.0,9.5043,9.5043,9.452,9.452,387300.0
2004-05-06 11:00:00,12.65,12.67,12.61,12.61,59400.0,9.452,9.4669,9.4221,9.4221,59400.0
2004-05-06 11:30:00,12.61,12.61,12.57,12.59,108900.0,9.4221,9.4221,9.3922,9.4072,108900.0
2004-05-06 12:00:00,12.59,12.59,12.54,12.55,61200.0,9.4072,9.4072,9.3698,9.3773,61200.0
2004-05-06 12:30:00,12.55,12.55,12.51,12.53,82800.0,9.3773,9.3773,9.3474,9.3623,82800.0
2004-05-06 13:00:00,12.53,12.55,12.51,12.54,52800.0,9.3623,9.3773,9.3474,9.3698,52800.0
2004-05-06 13:30:00,12.54,12.55,12.52,12.55,41400.0,9.3698,9.3773,9.3549,9.3773,41400.0
2004-05-06 14:00:00,12.55,12.59,12.54,12.58,84900.0,9.3773,9.4072,9.3698,9.3997,84900.0
2004-05-06 14:30:00,12.57,12.58,12.53,12.55,86100.0,9.3922,9.3997,9.3623,9.3773,86100.0
2004-05-06 15:00:00,12.54,12.57,12.52,12.57,209700.0,9.3698,9.3922,9.3549,9.3922,209700.0
2004-05-06 15:30:00,12.55,12.62,12.55,12.6,139800.0,9.3773,9.4296,9.3773,9.4146,139800.0
2004-05-07 09:30:00,12.55,12.59,12.48,12.49,99900.0,9.3773,9.4072,9.325,9.3324,99900.0
2004-05-07 10:00:00,12.5,12.55,12.48,12.53,232800.0,9.3399,9.3773,9.325,9.3623,232800.0
2004-05-07 10:30:00,12.52,12.52,12.45,12.45,62100.0,9.3549,9.3549,9.3026,9.3026,62100.0
2004-05-07 11:00:00,12.46,12.46,12.41,12.42,80100.0,9.31,9.31,9.2727,9.2801,80100.0
2004-05-07 11:30:00,12.42,12.42,12.35,12.35,57600.0,9.2801,9.2801,9.2278,9.2278,57600.0
2004-05-07 12:00:00,12.35,12.35,12.32,12.34,55200.0,9.2278,9.2278,9.2054,9.2204,55200.0
2004-05-07 12:30:00,12.33,12.4,12.33,12.39,30900.0,9.2129,9.2652,9.2129,9.2577,30900.0
2004-05-07 13:00:00,12.38,12.4,12.35,12.35,67500.0,9.2503,9.2652,9.2278,9.2278,67500.0
2004-05-07 13:30:00,12.36,12.36,12.23,12.23,170100.0,9.2353,9.2353,9.1382,9.1382,170100.0
2004-05-07 14:00:00,12.23,12.24,12.2,12.24,193500.0,9.1382,9.1457,9.1158,9.1457,193500.0
2004-05-07 14:30:00,12.23,12.25,12.18,12.24,178800.0,9.1382,9.1531,9.1008,9.1457,178800.0
2004-05-07 15:00:00,12.23,12.24,12.19,12.22,173100.0,9.1382,9.1457,9.1083,9.1307,173100.0
2004-05-07 15:30:00,12.22,12.23,12.2,12.21,273300.0,9.1307,9.1382,9.1158,9.1232,273300.0
2004-05-10 09:30:00,12.16,12.21,12.04,12.06,180000.0,9.0859,9.1232,8.9962,9.0112,180000.0
2004-05-10 10:00:00,12.06,12.07,12.0,12.01,364200.0,9.0112,9.0186,8.9663,8.9738,364200.0
2004-05-10 10:30:00,12.0,12.01,11.94,12.01,298800.0,8.9663,8.9738,8.9215,8.9738,298800.0
2004-05-10 11:00:00,12.01,12.02,11.94,11.94,216000.0,8.9738,8.9813,8.9215,8.9215,216000.0
2004-05-10 11:30:00,11.94,11.94,11.85,11.9,352800.0,8.9215,8.9215,8.8542,8.8916,352800.0
2004-05-10 12:00:00,11.89,11.96,11.89,11.96,189000.0,8.8841,8.9364,8.8841,8.9364,189000.0
2004-05-10 12:30:00,11.96,12.08,11.96,12.08,120300.0,8.9364,9.0261,8.9364,9.0261,120300.0
2004-05-10 13:00:00,12.07,12.09,12.05,12.06,128100.0,9.0186,9.0336,9.0037,9.0112,128100.0
2004-05-10 13:30:00,12.05,12.07,12.04,12.04,114600.0,9.0037,9.0186,8.9962,8.9962,114600.0
2004-05-10 14:00:00,12.04,12.08,12.03,12.04,100200.0,8.9962,9.0261,8.9887,8.9962,100200.0
2004-05-10 14:30:00,12.03,12.04,12.0,12.01,130500.0,8.9887,8.9962,8.9663,8.9738,130500.0
2004-05-10 15:00:00,12.02,12.05,12.0,12.01,142200.0,8.9813,9.0037,8.9663,8.9738,142200.0
2004-05-10 15:30:00,12.01,12.02,11.99,12.02,273900.0,8.9738,8.9813,8.9589,8.9813,273900.0
2004-05-11 09:30:00,11.95,12.06,11.9,12.05,330000.0,8.929,9.0112,8.8916,9.0037,330000.0
2004-05-11 10:00:00,12.05,12.17,12.05,12.16,245400.0,9.0037,9.0933,9.0037,9.0859,245400.0
2004-05-11 10:30:00,12.15,12.16,12.08,12.09,201600.0,9.0784,9.0859,9.0261,9.0336,201600.0
2004-05-11 11:00:00,12.09,12.12,12.08,12.12,96600.0,9.0336,9.056,9.0261,9.056,96600.0
2004-05-11 11:30:00,12.13,12.13,12.1,12.11,69600.0,9.0635,9.0635,9.041,9.0485,69600.0
2004-05-11 12:00:00,12.11,12.15,12.11,12.13,51300.0,9.0485,9.0784,9.0485,9.0635,51300.0
2004-05-11 12:30:00,12.13,12.13,12.09,12.12,46500.0,9.0635,9.0635,9.0336,9.056,46500.0
2004-05-11 13:00:00,12.12,12.13,12.1,12.1,70200.0,9.056,9.0635,9.041,9.041,70200.0
2004-05-11 13:30:00,12.1,12.1,12.07,12.1,109200.0,9.041,9.041,9.0186,9.041,109200.0
2004-05-11 14:00:00,12.11,12.14,12.11,12.13,96000.0,9.0485,9.0709,9.0485,9.0635,96000.0
2004-05-11 14:30:00,12.13,12.13,12.1,12.11,108600.0,9.0635,9.0635,9.041,9.0485,108600.0
2004-05-11 15:00:00,12.1,12.12,12.09,12.09,205800.0,9.041,9.056,9.0336,9.0336,205800.0
2004-05-11 15:30:00,12.1,12.13,12.09,12.13,192900.0,9.041,9.0635,9.0336,9.0635,192900.0
2004-05-12 09:30:00,12.18,12.19,12.06,12.07,142500.0,9.1008,9.1083,9.0112,9.0186,142500.0
2004-05-12 10:00:00,12.06,12.06,11.98,11.98,232200.0,9.0112,9.0112,8.9514,8.9514,232200.0
2004-05-12 10:30:00,11.98,12.03,11.95,11.97,90900.0,8.9514,8.9887,8.929,8.9439,90900.0
2004-05-12 11:00:00,11.96,11.99,11.95,11.95,87300.0,8.9364,8.9589,8.929,8.929,87300.0
2004-05-12 11:30:00,11.95,11.95,11.91,11.91,229800.0,8.929,8.929,8.8991,8.8991,229800.0
2004-05-12 12:00:00,11.9,11.98,11.9,11.97,106500.0,8.8916,8.9514,8.8916,8.9439,106500.0
2004-05-12 12:30:00,11.97,12.03,11.97,12.03,234000.0,8.9439,8.9887,8.9439,8.9887,234000.0
2004-05-12 13:00:00,12.03,12.06,12.02,12.02,114300.0,8.9887,9.0112,8.9813,8.9813,114300.0
2004-05-12 13:30:00,12.02,12.03,11.98,11.99,100500.0,8.9813,8.9887,8.9514,8.9589,100500.0
2004-05-12 14:00:00,12.0,12.0,11.97,11.99,175200.0,8.9663,8.9663,8.9439,8.9589,175200.0
2004-05-12 14:30:00,11.99,12.03,11.98,11.98,171300.0,8.9589,8.9887,8.9514,8.9514,171300.0
2004-05-12 15:00:00,11.98,12.06,11.98,12.03,321300.0,8.9514,9.0112,8.9514,8.9887,321300.0
2004-05-12 15:30:00,12.03,12.11,12.02,12.1,358200.0,8.9887,9.0485,8.9813,9.041,358200.0
2004-05-13 09:30:00,12.1,12.17,12.1,12.16,198900.0,9.041,9.0933,9.041,9.0859,198900.0
2004-05-13 10:00:00,12.15,12.18,12.13,12.18,187800.0,9.0784,9.1008,9.0635,9.1008,187800.0
2004-05-13 10:30:00,12.17,12.17,12.12,12.13,251700.0,9.0933,9.0933,9.056,9.0635,251700.0
2004-05-13 11:00:00,12.13,12.14,12.1,12.14,191100.0,9.0635,9.0709,9.041,9.0709,191100.0
2004-05-13 11:30:00,12.14,12.17,12.12,12.16,255000.0,9.0709,9.0933,9.056,9.0859,255000.0
2004-05-13 12:00:00,12.16,12.18,12.16,12.18,122100.0,9.0859,9.1008,9.0859,9.1008,122100.0
2004-05-13 12:30:00,12.18,12.2,12.18,12.19,95400.0,9.1008,9.1158,9.1008,9.1083,95400.0
2004-05-13 13:00:00,12.19,12.21,12.19,12.19,130500.0,9.1083,9.1232,9.1083,9.1083,130500.0
2004-05-13 13:30:00,12.19,12.2,12.18,12.19,84600.0,9.1083,9.1158,9.1008,9.1083,84600.0
2004-05-13 14:00:00,12.19,12.19,12.16,12.17,140400.0,9.1083,9.1083,9.0859,9.0933,140400.0
2004-05-13 14:30:00,12.17,12.18,12.15,12.16,120300.0,9.0933,9.1008,9.0784,9.0859,120300.0
2004-05-13 15:00:00,12.16,12.22,12.16,12.2,213000.0,9.0859,9.1307,9.0859,9.1158,213000.0
2004-05-13 15:30:00,12.2,12.22,12.16,12.21,321300.0,9.1158,9.1307,9.0859,9.1232,321300.0
2004-05-14 09:30:00,12.22,12.32,12.21,12.22,279000.0,9.1307,9.2054,9.1232,9.1307,279000.0
2004-05-14 10:00:00,12.25,12.25,12.18,12.22,364200.0,9.1531,9.1531,9.1008,9.1307,364200.0
2004-05-14 10:30:00,12.22,12.3,12.22,12.29,152700.0,9.1307,9.1905,9.1307,9.183,152700.0
2004-05-14 11:00:00,12.3,12.3,12.26,12.26,123900.0,9.1905,9.1905,9.1606,9.1606,123900.0
2004-05-14 11:30:00,12.26,12.27,12.25,12.26,108600.0,9.1606,9.1681,9.1531,9.1606,108600.0
2004-05-14 12:00:00,12.26,12.31,12.25,12.31,127500.0,9.1606,9.198,9.1531,9.198,127500.0
2004-05-14 12:30:00,12.3,12.3,12.29,12.3,94200.0,9.1905,9.1905,9.183,9.1905,94200.0
2004-05-14 13:00:00,12.3,12.39,12.3,12.36,97800.0,9.1905,9.2577,9.1905,9.2353,97800.0
2004-05-14 13:30:00,12.37,12.39,12.35,12.37,93900.0,9.2428,9.2577,9.2278,9.2428,93900.0
2004-05-14 14:00:00,12.37,12.44,12.37,12.43,138000.0,9.2428,9.2951,9.2428,9.2876,138000.0
2004-05-14 14:30:00,12.43,12.44,12.41,12.42,108300.0,9.2876,9.2951,9.2727,9.2801,108300.0
2004-05-14 15:00:00,12.42,12.43,12.37,12.39,189900.0,9.2801,9.2876,9.2428,9.2577,189900.0
2004-05-14 15:30:00,12.39,12.39,12.33,12.36,200700.0,9.2577,9.2577,9.2129,9.2353,200700.0
2004-05-17 09:30:00,12.24,12.26,12.1,12.13,146100.0,9.1457,9.1606,9.041,9.0635,146100.0
2004-05-17 10:00:00,12.13,12.19,12.11,12.17,198600.0,9.0635,9.1083,9.0485,9.0933,198600.0
2004-05-17 10:30:00,12.18,12.18,12.13,12.15,151800.0,9.1008,9.1008,9.0635,9.0784,151800.0
2004-05-17 11:00:00,12.13,12.17,12.11,12.16,117300.0,9.0635,9.0933,9.0485,9.0859,117300.0
2004-05-17 11:30:00,12.15,12.23,12.15,12.23,43800.0,9.0784,9.1382,9.0784,9.1382,43800.0
2004-05-17 12:00:00,12.23,12.26,12.23,12.25,98100.0,9.1382,9.1606,9.1382,9.1531,98100.0
2004-05-17 12:30:00,12.25,12.26,12.18,12.19,55800.0,9.1531,9.1606,9.1008,9.1083,55800.0
2004-05-17 13:00:00,12.19,12.21,12.18,12.19,97800.0,9.1083,9.1232,9.1008,9.1083,97800.0
2004-05-17 13:30:00,12.19,12.19,12.16,12.18,69600.0,9.1083,9.1083,9.0859,9.1008,69600.0
2004-05-17 14:00:00,12.18,12.21,12.18,12.21,112500.0,9.1008,9.1232,9.1008,9.1232,112500.0
2004-05-17 14:30:00,12.21,12.21,12.14,12.14,243300.0,9.1232,9.1232,9.0709,9.0709,243300.0
2004-05-17 15:00:00,12.14,12.14,12.08,12.12,411000.0,9.0709,9.0709,9.0261,9.056,411000.0
2004-05-17 15:30:00,12.12,12.12,12.07,12.11,227700.0,9.056,9.056,9.0186,9.0485,227700.0
2004-05-18 09:30:00,12.12,12.22,12.12,12.2,167400.0,9.056,9.1307,9.056,9.1158,167400.0
2004-05-18 10:00:00,12.2,12.23,12.17,12.19,351000.0,9.1158,9.1382,9.0933,9.1083,351000.0
2004-05-18 10:30:00,12.2,12.2,12.17,12.18,120000.0,9.1158,9.1158,9.0933,9.1008,120000.0
2004-05-18 11:00:00,12.18,12.27,12.18,12.27,109500.0,9.1008,9.1681,9.1008,9.1681,109500.0
2004-05-18 11:30:00,12.27,12.32,12.25,12.32,59700.0,9.1681,9.2054,9.1531,9.2054,59700.0
2004-05-18 12:00:00,12.32,12.36,12.31,12.34,99900.0,9.2054,9.2353,9.198,9.2204,99900.0
2004-05-18 12:30:00,12.35,12.35,12.31,12.31,33600.0,9.2278,9.2278,9.198,9.198,33600.0
2004-05-18 13:00:00,12.3,12.31,12.27,12.28,48600.0,9.1905,9.198,9.1681,9.1755,48600.0
2004-05-18 13:30:00,12.28,12.31,12.28,12.29,61200.0,9.1755,9.198,9.1755,9.183,61200.0
2004-05-18 14:00:00,12.29,12.36,12.29,12.36,73200.0,9.183,9.2353,9.183,9.2353,73200.0
2004-05-18 14:30:00,12.36,12.38,12.35,12.38,81900.0,9.2353,9.2503,9.2278,9.2503,81900.0
2004-05-18 15:00:00,12.37,12.37,12.34,12.35,65700.0,9.2428,9.2428,9.2204,9.2278,65700.0
2004-05-18 15:30:00,12.35,12.35,12.3,12.33,176700.0,9.2278,9.2278,9.1905,9.2129,176700.0
2004-05-19 09:30:00,12.37,12.46,12.34,12.44,121500.0,9.2428,9.31,9.2204,9.2951,121500.0
2004-05-19 10:00:00,12.45,12.57,12.41,12.57,131100.0,9.3026,9.3922,9.2727,9.3922,131100.0
2004-05-19 10:30:00,12.56,12.61,12.55,12.6,138600.0,9.3848,9.4221,9.3773,9.4146,138600.0
2004-05-19 11:00:00,12.6,12.62,12.57,12.57,144600.0,9.4146,9.4296,9.3922,9.3922,144600.0
2004-05-19 11:30:00,12.57,12.58,12.55,12.58,73200.0,9.3922,9.3997,9.3773,9.3997,73200.0
2004-05-19 12:00:00,12.58,12.58,12.54,12.54,69600.0,9.3997,9.3997,9.3698,9.3698,69600.0
2004-05-19 12:30:00,12.54,12.54,12.5,12.5,62400.0,9.3698,9.3698,9.3399,9.3399,62400.0
2004-05-19 13:00:00,12.5,12.51,12.49,12.49,62100.0,9.3399,9.3474,9.3324,9.3324,62100.0
2004-05-19 13:30:00,12.49,12.53,12.48,12.52,52200.0,9.3324,9.3623,9.325,9.3549,52200.0
2004-05-19 14:00:00,12.52,12.52,12.46,12.46,125700.0,9.3549,9.3549,9.31,9.31,125700.0
2004-05-19 14:30:00,12.46,12.46,12.4,12.45,1270200.0,9.31,9.31,9.2652,9.3026,1270200.0
2004-05-19 15:00:00,12.45,12.49,12.43,12.46,260700.0,9.3026,9.3324,9.2876,9.31,260700.0
2004-05-19 15:30:00,12.45,12.47,12.44,12.47,490200.0,9.3026,9.3175,9.2951,9.3175,490200.0
2004-05-20 09:30:00,12.45,12.49,12.39,12.48,91500.0,9.3026,9.3324,9.2577,9.325,91500.0
2004-05-20 10:00:00,12.5,12.51,12.47,12.51,73500.0,9.3399,9.3474,9.3175,9.3474,73500.0
2004-05-20 10:30:00,12.51,12.51,12.47,12.48,96600.0,9.3474,9.3474,9.3175,9.325,96600.0
2004-05-20 11:00:00,12.48,12.51,12.47,12.5,65700.0,9.325,9.3474,9.3175,9.3399,65700.0
2004-05-20 11:30:00,12.5,12.51,12.5,12.51,56700.0,9.3399,9.3474,9.3399,9.3474,56700.0
2004-05-20 12:00:00,12.51,12.51,12.46,12.46,150900.0,9.3474,9.3474,9.31,9.31,150900.0
2004-05-20 12:30:00,12.46,12.53,12.46,12.51,227400.0,9.31,9.3623,9.31,9.3474,227400.0
2004-05-20 13:00:00,12.51,12.57,12.51,12.52,138600.0,9.3474,9.3922,9.3474,9.3549,138600.0
2004-05-20 13:30:00,12.52,12.52,12.49,12.51,110400.0,9.3549,9.3549,9.3324,9.3474,110400.0
2004-05-20 14:00:00,12.51,12.54,12.49,12.5,87300.0,9.3474,9.3698,9.3324,9.3399,87300.0
2004-05-20 14:30:00,12.5,12.52,12.48,12.49,68700.0,9.3399,9.3549,9.325,9.3324,68700.0
2004-05-20 15:00:00,12.49,12.52,12.47,12.5,130200.0,9.3324,9.3549,9.3175,9.3399,130200.0
2004-05-20 15:30:00,12.51,12.54,12.48,12.5,351900.0,9.3474,9.3698,9.325,9.3399,351900.0
2004-05-21 09:30:00,12.52,12.57,12.49,12.57,121500.0,9.3549,9.3922,9.3324,9.3922,121500.0
2004-05-21 10:00:00,12.56,12.65,12.56,12.63,190200.0,9.3848,9.452,9.3848,9.4371,190200.0
2004-05-21 10:30:00,12.63,12.66,12.61,12.66,99000.0,9.4371,9.4595,9.4221,9.4595,99000.0
2004-05-21 11:00:00,12.66,12.7,12.63,12.66,279600.0,9.4595,9.4894,9.4371,9.4595,279600.0
2004-05-21 11:30:00,12.66,12.7,12.66,12.67,109200.0,9.4595,9.4894,9.4595,9.4669,109200.0
2004-05-21 12:00:00,12.67,12.68,12.67,12.67,93300.0,9.4669,9.4744,9.4669,9.4669,93300.0
2004-05-21 12:30:00,12.67,12.67,12.66,12.67,168000.0,9.4669,9.4669,9.4595,9.4669,168000.0
2004-05-21 13:00:00,12.67,12.67,12.58,12.59,86100.0,9.4669,9.4669,9.3997,9.4072,86100.0
2004-05-21 13:30:00,12.59,12.6,12.56,12.59,130800.0,9.4072,9.4146,9.3848,9.4072,130800.0
2004-05-21 14:00:00,12.59,12.61,12.59,12.59,71100.0,9.4072,9.4221,9.4072,9.4072,71100.0
2004-05-21 14:30:00,12.6,12.6,12.57,12.58,255600.0,9.4146,9.4146,9.3922,9.3997,255600.0
2004-05-21 15:00:00,12.58,12.58,12.52,12.55,107100.0,9.3997,9.3997,9.3549,9.3773,107100.0
2004-05-21 15:30:00,12.55,12.6,12.54,12.6,197700.0,9.3773,9.4146,9.3698,9.4146,197700.0
2004-05-24 09:30:00,12.63,12.75,12.62,12.73,244800.0,9.4371,9.5267,9.4296,9.5118,244800.0
2004-05-24 10:00:00,12.73,12.74,12.67,12.7,122400.0,9.5118,9.5192,9.4669,9.4894,122400.0
2004-05-24 10:30:00,12.7,12.7,12.64,12.67,117300.0,9.4894,9.4894,9.4445,9.4669,117300.0
2004-05-24 11:00:00,12.66,12.67,12.62,12.63,129000.0,9.4595,9.4669,9.4296,9.4371,129000.0
2004-05-24 11:30:00,12.63,12.65,12.62,12.64,125700.0,9.4371,9.452,9.4296,9.4445,125700.0
2004-05-24 12:00:00,12.64,12.66,12.61,12.62,91800.0,9.4445,9.4595,9.4221,9.4296,91800.0
2004-05-24 12:30:00,12.62,12.65,12.57,12.58,166200.0,9.4296,9.452,9.3922,9.3997,166200.0
2004-05-24 13:00:00,12.57,12.61,12.57,12.6,198900.0,9.3922,9.4221,9.3922,9.4146,198900.0
2004-05-24 13:30:00,12.6,12.62,12.59,12.6,129000.0,9.4146,9.4296,9.4072,9.4146,129000.0
2004-05-24 14:00:00,12.6,12.6,12.56,12.59,159000.0,9.4146,9.4146,9.3848,9.4072,159000.0
2004-05-24 14:30:00,12.6,12.6,12.59,12.6,111000.0,9.4146,9.4146,9.4072,9.4146,111000.0
2004-05-24 15:00:00,12.6,12.61,12.58,12.61,211800.0,9.4146,9.4221,9.3997,9.4221,211800.0
2004-05-24 15:30:00,12.61,12.65,12.59,12.65,203400.0,9.4221,9.452,9.4072,9.452,203400.0
2004-05-25 09:30:00,12.65,12.65,12.56,12.57,125100.0,9.452,9.452,9.3848,9.3922,125100.0
2004-05-25 10:00:00,12.58,12.69,12.57,12.67,199800.0,9.3997,9.4819,9.3922,9.4669,199800.0
2004-05-25 10:30:00,12.69,12.73,12.69,12.72,47700.0,9.4819,9.5118,9.4819,9.5043,47700.0
2004-05-25 11:00:00,12.71,12.71,12.69,12.71,63900.0,9.4968,9.4968,9.4819,9.4968,63900.0
2004-05-25 11:30:00,12.71,12.74,12.71,12.73,41100.0,9.4968,9.5192,9.4968,9.5118,41100.0
2004-05-25 12:00:00,12.73,12.79,12.72,12.79,85200.0,9.5118,9.5566,9.5043,9.5566,85200.0
2004-05-25 12:30:00,12.79,12.8,12.75,12.8,60900.0,9.5566,9.5641,9.5267,9.5641,60900.0
2004-05-25 13:00:00,12.8,12.82,12.77,12.79,42000.0,9.5641,9.579,9.5417,9.5566,42000.0
2004-05-25 13:30:00,12.78,12.83,12.78,12.81,79200.0,9.5491,9.5865,9.5491,9.5716,79200.0
2004-05-25 14:00:00,12.81,12.86,12.81,12.86,295200.0,9.5716,9.6089,9.5716,9.6089,295200.0
2004-05-25 14:30:00,12.86,12.91,12.86,12.88,272100.0,9.6089,9.6463,9.6089,9.6239,272100.0
2004-05-25 15:00:00,12.87,12.95,12.87,12.91,92100.0,9.6164,9.6762,9.6164,9.6463,92100.0
2004-05-25 15:30:00,12.91,12.94,12.88,12.92,119100.0,9.6463,9.6687,9.6239,9.6537,119100.0
2004-05-26 09:30:00,12.87,12.87,12.77,12.77,153300.0,9.6588,9.6588,9.5837,9.5837,153300.0
2004-05-26 10:00:00,12.78,12.83,12.76,12.83,96300.0,9.5912,9.6288,9.5762,9.6288,96300.0
2004-05-26 10:30:00,12.83,12.83,12.79,12.81,84000.0,9.6288,9.6288,9.5988,9.6138,84000.0
2004-05-26 11:00:00,12.81,12.81,12.77,12.79,148800.0,9.6138,9.6138,9.5837,9.5988,148800.0
2004-05-26 11:30:00,12.79,12.79,12.78,12.79,152100.0,9.5988,9.5988,9.5912,9.5988,152100.0
2004-05-26 12:00:00,12.79,12.85,12.79,12.85,128100.0,9.5988,9.6438,9.5988,9.6438,128100.0
2004-05-26 12:30:00,12.84,12.85,12.83,12.84,31800.0,9.6363,9.6438,9.6288,9.6363,31800.0
2004-05-26 13:00:00,12.84,12.86,12.83,12.86,37800.0,9.6363,9.6513,9.6288,9.6513,37800.0
2004-05-26 13:30:00,12.86,12.88,12.84,12.86,70500.0,9.6513,9.6663,9.6363,9.6513,70500.0
2004-05-26 14:00:00,12.86,12.87,12.83,12.85,83100.0,9.6513,9.6588,9.6288,9.6438,83100.0
2004-05-26 14:30:00,12.85,12.88,12.85,12.86,57900.0,9.6438,9.6663,9.6438,9.6513,57900.0
2004-05-26 15:00:00,12.86,12.86,12.8,12.8,76800.0,9.6513,9.6513,9.6063,9.6063,76800.0
2004-05-26 15:30:00,12.8,12.86,12.8,12.86,181500.0,9.6063,9.6513,9.6063,9.6513,181500.0
2004-05-27 09:30:00,12.92,12.95,12.88,12.94,141300.0,9.6963,9.7188,9.6663,9.7113,141300.0
2004-05-27 10:00:00,12.94,13.02,12.94,13.0,321000.0,9.7113,9.7714,9.7113,9.7564,321000.0
2004-05-27 10:30:00,13.0,13.0,12.96,12.97,88800.0,9.7564,9.7564,9.7263,9.7338,88800.0
2004-05-27 11:00:00,12.97,12.99,12.96,12.98,150000.0,9.7338,9.7488,9.7263,9.7413,150000.0
2004-05-27 11:30:00,12.99,13.01,12.97,12.97,153900.0,9.7488,9.7639,9.7338,9.7338,153900.0
2004-05-27 12:00:00,12.97,12.98,12.94,12.94,122100.0,9.7338,9.7413,9.7113,9.7113,122100.0
2004-05-27 12:30:00,12.94,12.95,12.9,12.9,83100.0,9.7113,9.7188,9.6813,9.6813,83100.0
2004-05-27 13:00:00,12.89,12.93,12.89,12.92,111900.0,9.6738,9.7038,9.6738,9.6963,111900.0
2004-05-27 13:30:00,12.91,12.94,12.91,12.93,58800.0,9.6888,9.7113,9.6888,9.7038,58800.0
2004-05-27 14:00:00,12.92,12.94,12.91,12.94,45600.0,9.6963,9.7113,9.6888,9.7113,45600.0
2004-05-27 14:30:00,12.94,12.97,12.94,12.97,116100.0,9.7113,9.7338,9.7113,9.7338,116100.0
2004-05-27 15:00:00,12.97,12.99,12.97,12.97,176400.0,9.7338,9.7488,9.7338,9.7338,176400.0
2004-05-27 15:30:00,12.97,13.01,12.97,13.01,297600.0,9.7338,9.7639,9.7338,9.7639,297600.0
2004-05-28 09:30:00,13.0,13.06,12.97,13.02,102600.0,9.7564,9.8014,9.7338,9.7714,102600.0
2004-05-28 10:00:00,13.02,13.04,13.0,13.03,129600.0,9.7714,9.7864,9.7564,9.7789,129600.0
2004-05-28 10:30:00,13.03,13.06,13.02,13.04,104400.0,9.7789,9.8014,9.7714,9.7864,104400.0
2004-05-28 11:00:00,13.04,13.07,13.03,13.06,75900.0,9.7864,9.8089,9.7789,9.8014,75900.0
2004-05-28 11:30:00,13.06,13.07,13.05,13.06,60600.0,9.8014,9.8089,9.7939,9.8014,60600.0
2004-05-28 12:00:00,13.06,13.09,13.04,13.05,101100.0,9.8014,9.8239,9.7864,9.7939,101100.0
2004-05-28 12:30:00,13.04,13.07,13.04,13.06,109800.0,9.7864,9.8089,9.7864,9.8014,109800.0
2004-05-28 13:00:00,13.06,13.11,13.06,13.1,83700.0,9.8014,9.8389,9.8014,9.8314,83700.0
2004-05-28 13:30:00,13.1,13.1,13.05,13.08,122100.0,9.8314,9.8314,9.7939,9.8164,122100.0
2004-05-28 14:00:00,13.08,13.15,13.08,13.13,101100.0,9.8164,9.8689,9.8164,9.8539,101100.0
2004-05-28 14:30:00,13.13,13.15,13.13,13.14,92400.0,9.8539,9.8689,9.8539,9.8614,92400.0
2004-05-28 15:00:00,13.14,13.15,13.12,13.14,94500.0,9.8614,9.8689,9.8464,9.8614,94500.0
2004-05-28 15:30:00,13.14,13.14,13.09,13.13,149100.0,9.8614,9.8614,9.8239,9.8539,149100.0
2004-06-01 09:30:00,13.1,13.11,13.02,13.08,90600.0,9.8314,9.8389,9.7714,9.8164,90600.0
2004-06-01 10:00:00,13.08,13.08,13.02,13.06,138000.0,9.8164,9.8164,9.7714,9.8014,138000.0
2004-06-01 10:30:00,13.07,13.15,13.06,13.15,97500.0,9.8089,9.8689,9.8014,9.8689,97500.0
2004-06-01 11:00:00,13.15,13.16,13.09,13.11,203100.0,9.8689,9.8764,9.8239,9.8389,203100.0
2004-06-01 11:30:00,13.11,13.14,13.11,13.13,113700.0,9.8389,9.8614,9.8389,9.8539,113700.0
2004-06-01 12:00:00,13.13,13.15,13.13,13.13,135000.0,9.8539,9.8689,9.8539,9.8539,135000.0
2004-06-01 12:30:00,13.13,13.16,13.13,13.13,142500.0,9.8539,9.8764,9.8539,9.8539,142500.0
2004-06-01 13:00:00,13.13,13.13,13.1,13.11,69900.0,9.8539,9.8539,9.8314,9.8389,69900.0
2004-06-01 13:30:00,13.11,13.11,13.08,13.08,48000.0,9.8389,9.8389,9.8164,9.8164,48000.0
2004-06-01 14:00:00,13.07,13.09,13.03,13.03,79800.0,9.8089,9.8239,9.7789,9.7789,79800.0
2004-06-01 14:30:00,13.03,13.03,13.01,13.03,104100.0,9.7789,9.7789,9.7639,9.7789,104100.0
2004-06-01 15:00:00,13.03,13.05,13.01,13.04,103800.0,9.7789,9.7939,9.7639,9.7864,103800.0
2004-06-01 15:30:00,13.05,13.1,13.05,13.1,148800.0,9.7939,9.8314,9.7939,9.8314,148800.0
2004-06-02 09:30:00,13.15,13.15,13.09,13.11,123000.0,9.8689,9.8689,9.8239,9.8389,123000.0
2004-06-02 10:00:00,13.11,13.11,13.0,13.03,279300.0,9.8389,9.8389,9.7564,9.7789,279300.0
2004-06-02 10:30:00,13.03,13.04,13.02,13.03,126900.0,9.7789,9.7864,9.7714,9.7789,126900.0
2004-06-02 11:00:00,13.03,13.03,13.01,13.02,52500.0,9.7789,9.7789,9.7639,9.7714,52500.0
2004-06-02 11:30:00,13.02,13.03,13.01,13.03,70800.0,9.7714,9.7789,9.7639,9.7789,70800.0
2004-06-02 12:00:00,13.03,13.07,13.03,13.06,114900.0,9.7789,9.8089,9.7789,9.8014,114900.0
2004-06-02 12:30:00,13.07,13.09,13.07,13.08,68400.0,9.8089,9.8239,9.8089,9.8164,68400.0
2004-06-02 13:00:00,13.08,13.12,13.08,13.1,165000.0,9.8164,9.8464,9.8164,9.8314,165000.0
2004-06-02 13:30:00,13.1,13.1,13.08,13.1,69000.0,9.8314,9.8314,9.8164,9.8314,69000.0
2004-06-02 14:00:00,13.1,13.15,13.1,13.15,222600.0,9.8314,9.8689,9.8314,9.8689,222600.0
2004-06-02 14:30:00,13.15,13.16,13.14,13.14,207600.0,9.8689,9.8764,9.8614,9.8614,207600.0
2004-06-02 15:00:00,13.15,13.15,13.11,13.11,361200.0,9.8689,9.8689,9.8389,9.8389,361200.0
2004-06-02 15:30:00,13.11,13.11,13.07,13.09,498000.0,9.8389,9.8389,9.8089,9.8239,498000.0
2004-06-03 09:30:00,13.1,13.1,13.02,13.03,144300.0,9.8314,9.8314,9.7714,9.7789,144300.0
2004-06-03 10:00:00,13.03,13.06,12.99,13.04,153900.0,9.7789,9.8014,9.7488,9.7864,153900.0
2004-06-03 10:30:00,13.05,13.09,13.03,13.03,128400.0,9.7939,9.8239,9.7789,9.7789,128400.0
2004-06-03 11:00:00,13.03,13.04,13.02,13.03,224100.0,9.7789,9.7864,9.7714,9.7789,224100.0
2004-06-03 11:30:00,13.03,13.06,13.01,13.05,114300.0,9.7789,9.8014,9.7639,9.7939,114300.0
2004-06-03 12:00:00,13.05,13.06,13.03,13.04,84000.0,9.7939,9.8014,9.7789,9.7864,84000.0
2004-06-03 12:30:00,13.04,13.05,13.04,13.04,61200.0,9.7864,9.7939,9.7864,9.7864,61200.0
2004-06-03 13:00:00,13.04,13.07,13.04,13.05,55500.0,9.7864,9.8089,9.7864,9.7939,55500.0
2004-06-03 13:30:00,13.05,13.06,13.03,13.03,119100.0,9.7939,9.8014,9.7789,9.7789,119100.0
2004-06-03 14:00:00,13.03,13.04,12.99,13.0,217500.0,9.7789,9.7864,9.7488,9.7564,217500.0
2004-06-03 14:30:00,12.99,13.01,12.99,13.01,255300.0,9.7488,9.7639,9.7488,9.7639,255300.0
2004-06-03 15:00:00,13.01,13.01,12.97,12.97,130200.0,9.7639,9.7639,9.7338,9.7338,130200.0
2004-06-03 15:30:00,12.98,12.98,12.93,12.94,273600.0,9.7413,9.7413,9.7038,9.7113,273600.0
2004-06-04 09:30:00,12.93,13.04,12.93,13.04,345900.0,9.7038,9.7864,9.7038,9.7864,345900.0
2004-06-04 10:00:00,13.03,13.05,13.02,13.02,158400.0,9.7789,9.7939,9.7714,9.7714,158400.0
2004-06-04 10:30:00,13.02,13.03,12.99,12.99,174000.0,9.7714,9.7789,9.7488,9.7488,174000.0
2004-06-04 11:00:00,12.99,13.0,12.99,13.0,47100.0,9.7488,9.7564,9.7488,9.7564,47100.0
2004-06-04 11:30:00,13.0,13.0,12.96,12.97,88500.0,9.7564,9.7564,9.7263,9.7338,88500.0
2004-06-04 12:00:00,12.97,12.99,12.97,12.99,202500.0,9.7338,9.7488,9.7338,9.7488,202500.0
2004-06-04 12:30:00,12.99,13.01,12.99,13.0,140100.0,9.7488,9.7639,9.7488,9.7564,140100.0
2004-06-04 13:00:00,13.0,13.01,12.97,13.0,146700.0,9.7564,9.7639,9.7338,9.7564,146700.0
2004-06-04 13:30:00,13.0,13.0,12.96,12.97,126300.0,9.7564,9.7564,9.7263,9.7338,126300.0
2004-06-04 14:00:00,12.97,12.97,12.91,12.92,119400.0,9.7338,9.7338,9.6888,9.6963,119400.0
2004-06-04 14:30:00,12.92,12.94,12.9,12.94,145500.0,9.6963,9.7113,9.6813,9.7113,145500.0
2004-06-04 15:00:00,12.94,12.98,12.92,12.95,173100.0,9.7113,9.7413,9.6963,9.7188,173100.0
2004-06-04 15:30:00,12.95,12.95,12.89,12.94,327600.0,9.7188,9.7188,9.6738,9.7113,327600.0
2004-06-07 09:30:00,13.02,13.06,13.0,13.05,78900.0,9.7714,9.8014,9.7564,9.7939,78900.0
2004-06-07 10:00:00,13.05,13.08,13.05,13.06,58500.0,9.7939,9.8164,9.7939,9.8014,58500.0
2004-06-07 10:30:00,13.06,13.07,13.05,13.07,54600.0,9.8014,9.8089,9.7939,9.8089,54600.0
2004-06-07 11:00:00,13.06,13.08,13.06,13.07,159900.0,9.8014,9.8164,9.8014,9.8089,159900.0
2004-06-07 11:30:00,13.06,13.08,13.04,13.04,64200.0,9.8014,9.8164,9.7864,9.7864,64200.0
2004-06-07 12:00:00,13.04,13.06,13.04,13.06,26700.0,9.7864,9.8014,9.7864,9.8014,26700.0
2004-06-07 12:30:00,13.06,13.07,13.05,13.05,35100.0,9.8014,9.8089,9.7939,9.7939,35100.0
2004-06-07 13:00:00,13.05,13.05,13.03,13.05,72000.0,9.7939,9.7939,9.7789,9.7939,72000.0
2004-06-07 13:30:00,13.05,13.06,13.03,13.05,96900.0,9.7939,9.8014,9.7789,9.7939,96900.0
2004-06-07 14:00:00,13.05,13.06,13.04,13.05,92700.0,9.7939,9.8014,9.7864,9.7939,92700.0
2004-06-07 14:30:00,13.05,13.08,13.05,13.07,85800.0,9.7939,9.8164,9.7939,9.8089,85800.0
2004-06-07 15:00:00,13.07,13.09,13.05,13.09,117600.0,9.8089,9.8239,9.7939,9.8239,117600.0
2004-06-07 15:30:00,13.09,13.09,13.05,13.07,192900.0,9.8239,9.8239,9.7939,9.8089,192900.0
2004-06-08 09:30:00,13.08,13.11,13.03,13.05,313200.0,9.8164,9.8389,9.7789,9.7939,313200.0
2004-06-08 10:00:00,13.04,13.05,13.01,13.02,278700.0,9.7864,9.7939,9.7639,9.7714,278700.0
2004-06-08 10:30:00,13.02,13.04,13.02,13.03,180300.0,9.7714,9.7864,9.7714,9.7789,180300.0
2004-06-08 11:00:00,13.03,13.03,13.0,13.03,230100.0,9.7789,9.7789,9.7564,9.7789,230100.0
2004-06-08 11:30:00,13.03,13.03,13.01,13.02,107700.0,9.7789,9.7789,9.7639,9.7714,107700.0
2004-06-08 12:00:00,13.02,13.03,13.01,13.03,151800.0,9.7714,9.7789,9.7639,9.7789,151800.0
2004-06-08 12:30:00,13.03,13.05,13.01,13.05,168900.0,9.7789,9.7939,9.7639,9.7939,168900.0
2004-06-08 13:00:00,13.01,13.07,13.01,13.07,78900.0,9.7639,9.8089,9.7639,9.8089,78900.0
2004-06-08 13:30:00,13.07,13.12,13.07,13.11,78300.0,9.8089,9.8464,9.8089,9.8389,78300.0
2004-06-08 14:00:00,13.11,13.19,13.11,13.19,145800.0,9.8389,9.8989,9.8389,9.8989,145800.0
2004-06-08 14:30:00,13.19,13.2,13.16,13.2,101100.0,9.8989,9.9065,9.8764,9.9065,101100.0
2004-06-08 15:00:00,13.2,13.21,13.18,13.19,119700.0,9.9065,9.914,9.8914,9.8989,119700.0
2004-06-08 15:30:00,13.19,13.21,13.17,13.2,358200.0,9.8989,9.914,9.8839,9.9065,358200.0
2004-06-09 09:30:00,13.17,13.21,13.1,13.1,167100.0,9.8839,9.914,9.8314,9.8314,167100.0
2004-06-09 10:00:00,13.1,13.12,13.08,13.1,340500.0,9.8314,9.8464,9.8164,9.8314,340500.0
2004-06-09 10:30:00,13.1,13.13,13.09,13.1,210600.0,9.8314,9.8539,9.8239,9.8314,210600.0
2004-06-09 11:00:00,13.1,13.12,13.09,13.1,99000.0,9.8314,9.8464,9.8239,9.8314,99000.0
2004-06-09 11:30:00,13.1,13.12,13.08,13.08,234000.0,9.8314,9.8464,9.8164,9.8164,234000.0
2004-06-09 12:00:00,13.08,13.08,13.04,13.07,164700.0,9.8164,9.8164,9.7864,9.8089,164700.0
2004-06-09 12:30:00,13.06,13.07,13.05,13.05,69900.0,9.8014,9.8089,9.7939,9.7939,69900.0
2004-06-09 13:00:00,13.05,13.06,13.04,13.05,133200.0,9.7939,9.8014,9.7864,9.7939,133200.0
2004-06-09 13:30:00,13.05,13.05,13.02,13.02,49200.0,9.7939,9.7939,9.7714,9.7714,49200.0
2004-06-09 14:00:00,13.02,13.06,13.0,13.06,89400.0,9.7714,9.8014,9.7564,9.8014,89400.0
2004-06-09 14:30:00,13.06,13.1,13.05,13.1,122700.0,9.8014,9.8314,9.7939,9.8314,122700.0
2004-06-09 15:00:00,13.09,13.13,13.07,13.12,277200.0,9.8239,9.8539,9.8089,9.8464,277200.0
2004-06-09 15:30:00,13.12,13.17,13.12,13.17,584700.0,9.8464,9.8839,9.8464,9.8839,584700.0
2004-06-10 09:30:00,13.12,13.19,13.12,13.13,218400.0,9.8464,9.8989,9.8464,9.8539,218400.0
2004-06-10 10:00:00,13.14,13.16,13.13,13.14,105600.0,9.8614,9.8764,9.8539,9.8614,105600.0
2004-06-10 10:30:00,13.14,13.14,13.14,13.14,77100.0,9.8614,9.8614,9.8614,9.8614,77100.0
2004-06-10 11:00:00,13.14,13.16,13.13,13.15,152100.0,9.8614,9.8764,9.8539,9.8689,152100.0
2004-06-10 11:30:00,13.15,13.16,13.13,13.14,57000.0,9.8689,9.8764,9.8539,9.8614,57000.0
2004-06-10 12:00:00,13.14,13.16,13.13,13.16,74100.0,9.8614,9.8764,9.8539,9.8764,74100.0
2004-06-10 12:30:00,13.16,13.16,13.14,13.14,54600.0,9.8764,9.8764,9.8614,9.8614,54600.0
2004-06-10 13:00:00,13.14,13.15,13.14,13.15,55200.0,9.8614,9.8689,9.8614,9.8689,55200.0
2004-06-10 13:30:00,13.15,13.15,13.13,13.14,99000.0,9.8689,9.8689,9.8539,9.8614,99000.0
2004-06-10 14:00:00,13.15,13.15,13.14,13.15,76800.0,9.8689,9.8689,9.8614,9.8689,76800.0
2004-06-10 14:30:00,13.16,13.17,13.15,13.17,117900.0,9.8764,9.8839,9.8689,9.8839,117900.0
2004-06-10 15:00:00,13.17,13.18,13.15,13.16,75300.0,9.8839,9.8914,9.8689,9.8764,75300.0
2004-06-10 15:30:00,13.16,13.2,13.16,13.2,201600.0,9.8764,9.9065,9.8764,9.9065,201600.0
2004-06-14 09:30:00,13.07,13.09,13.05,13.05,349500.0,9.8089,9.8239,9.7939,9.7939,349500.0
2004-06-14 10:00:00,13.05,13.05,12.98,13.02,184500.0,9.7939,9.7939,9.7413,9.7714,184500.0
2004-06-14 10:30:00,13.0,13.0,12.97,12.98,64500.0,9.7564,9.7564,9.7338,9.7413,64500.0
2004-06-14 11:00:00,12.98,13.04,12.98,13.04,161100.0,9.7413,9.7864,9.7413,9.7864,161100.0
2004-06-14 11:30:00,13.03,13.05,13.01,13.04,89100.0,9.7789,9.7939,9.7639,9.7864,89100.0
2004-06-14 12:00:00,13.02,13.04,13.01,13.02,76800.0,9.7714,9.7864,9.7639,9.7714,76800.0
2004-06-14 12:30:00,13.02,13.04,13.0,13.04,129600.0,9.7714,9.7864,9.7564,9.7864,129600.0
2004-06-14 13:00:00,13.04,13.04,13.0,13.0,71400.0,9.7864,9.7864,9.7564,9.7564,71400.0
2004-06-14 13:30:00,13.0,13.01,12.99,12.99,112200.0,9.7564,9.7639,9.7488,9.7488,112200.0
2004-06-14 14:00:00,12.99,12.99,12.97,12.97,64800.0,9.7488,9.7488,9.7338,9.7338,64800.0
2004-06-14 14:30:00,12.96,12.97,12.92,12.93,72300.0,9.7263,9.7338,9.6963,9.7038,72300.0
2004-06-14 15:00:00,12.93,12.94,12.92,12.94,102300.0,9.7038,9.7113,9.6963,9.7113,102300.0
2004-06-14 15:30:00,12.94,12.97,12.9,12.92,178500.0,9.7113,9.7338,9.6813,9.6963,178500.0
2004-06-15 09:30:00,12.97,13.07,12.97,12.97,268800.0,9.7338,9.8089,9.7338,9.7338,268800.0
2004-06-15 10:00:00,12.97,13.08,12.97,13.04,172500.0,9.7338,9.8164,9.7338,9.7864,172500.0
2004-06-15 10:30:00,13.04,13.08,13.03,13.05,132300.0,9.7864,9.8164,9.7789,9.7939,132300.0
2004-06-15 11:00:00,13.05,13.1,13.04,13.1,130200.0,9.7939,9.8314,9.7864,9.8314,130200.0
2004-06-15 11:30:00,13.1,13.13,13.08,13.1,88800.0,9.8314,9.8539,9.8164,9.8314,88800.0
2004-06-15 12:00:00,13.11,13.13,13.09,13.11,53700.0,9.8389,9.8539,9.8239,9.8389,53700.0
2004-06-15 12:30:00,13.11,13.16,13.11,13.15,55500.0,9.8389,9.8764,9.8389,9.8689,55500.0
2004-06-15 13:00:00,13.14,13.15,13.1,13.1,77400.0,9.8614,9.8689,9.8314,9.8314,77400.0
2004-06-15 13:30:00,13.1,13.13,13.1,13.1,50700.0,9.8314,9.8539,9.8314,9.8314,50700.0
2004-06-15 14:00:00,13.1,13.1,13.06,13.07,73800.0,9.8314,9.8314,9.8014,9.8089,73800.0
2004-06-15 14:30:00,13.07,13.09,13.06,13.08,253500.0,9.8089,9.8239,9.8014,9.8164,253500.0
2004-06-15 15:00:00,13.08,13.11,13.07,13.09,516000.0,9.8164,9.8389,9.8089,9.8239,516000.0
2004-06-15 15:30:00,13.08,13.1,13.04,13.1,152400.0,9.8164,9.8314,9.7864,9.8314,152400.0
2004-06-16 09:30:00,13.08,13.08,13.04,13.04,204000.0,9.8164,9.8164,9.7864,9.7864,204000.0
2004-06-16 10:00:00,13.04,13.08,13.02,13.07,119700.0,9.7864,9.8164,9.7714,9.8089,119700.0
2004-06-16 10:30:00,13.07,13.13,13.06,13.08,46800.0,9.8089,9.8539,9.8014,9.8164,46800.0
2004-06-16 11:00:00,13.07,13.07,13.04,13.04,62400.0,9.8089,9.8089,9.7864,9.7864,62400.0
2004-06-16 11:30:00,13.04,13.06,13.03,13.06,55200.0,9.7864,9.8014,9.7789,9.8014,55200.0
2004-06-16 12:00:00,13.06,13.07,13.05,13.07,47400.0,9.8014,9.8089,9.7939,9.8089,47400.0
2004-06-16 12:30:00,13.07,13.08,13.07,13.07,48600.0,9.8089,9.8164,9.8089,9.8089,48600.0
2004-06-16 13:00:00,13.07,13.07,13.06,13.07,74100.0,9.8089,9.8089,9.8014,9.8089,74100.0
2004-06-16 13:30:00,13.07,13.07,13.07,13.07,30900.0,9.8089,9.8089,9.8089,9.8089,30900.0
2004-06-16 14:00:00,13.07,13.12,13.07,13.11,37500.0,9.8089,9.8464,9.8089,9.8389,37500.0
2004-06-16 14:30:00,13.11,13.12,13.08,13.1,216600.0,9.8389,9.8464,9.8164,9.8314,216600.0
2004-06-16 15:00:00,13.1,13.13,13.1,13.11,50400.0,9.8314,9.8539,9.8314,9.8389,50400.0
2004-06-16 15:30:00,13.11,13.12,13.1,13.11,85200.0,9.8389,9.8464,9.8314,9.8389,85200.0
2004-06-17 09:30:00,13.09,13.09,13.08,13.08,270300.0,9.8239,9.8239,9.8164,9.8164,270300.0
2004-06-17 10:00:00,13.08,13.11,13.08,13.1,286500.0,9.8164,9.8389,9.8164,9.8314,286500.0
2004-06-17 10:30:00,13.09,13.09,13.05,13.06,130200.0,9.8239,9.8239,9.7939,9.8014,130200.0
2004-06-17 11:00:00,13.06,13.09,13.06,13.08,130800.0,9.8014,9.8239,9.8014,9.8164,130800.0
2004-06-17 11:30:00,13.08,13.1,13.05,13.09,85800.0,9.8164,9.8314,9.7939,9.8239,85800.0
2004-06-17 12:00:00,13.09,13.12,13.09,13.11,140700.0,9.8239,9.8464,9.8239,9.8389,140700.0
2004-06-17 12:30:00,13.11,13.13,13.1,13.13,69000.0,9.8389,9.8539,9.8314,9.8539,69000.0
2004-06-17 13:00:00,13.14,13.16,13.13,13.15,68400.0,9.8614,9.8764,9.8539,9.8689,68400.0
2004-06-17 13:30:00,13.16,13.16,13.1,13.11,83100.0,9.8764,9.8764,9.8314,9.8389,83100.0
2004-06-17 14:00:00,13.11,13.12,13.08,13.09,73500.0,9.8389,9.8464,9.8164,9.8239,73500.0
2004-06-17 14:30:00,13.09,13.1,13.08,13.08,91800.0,9.8239,9.8314,9.8164,9.8164,91800.0
2004-06-17 15:00:00,13.08,13.1,13.08,13.09,104700.0,9.8164,9.8314,9.8164,9.8239,104700.0
2004-06-17 15:30:00,13.09,13.17,13.09,13.13,177900.0,9.8239,9.8839,9.8239,9.8539,177900.0
2004-06-18 09:30:00,13.1,13.12,13.08,13.09,235800.0,9.8314,9.8464,9.8164,9.8239,235800.0
2004-06-18 10:00:00,13.09,13.21,13.09,13.21,92700.0,9.8239,9.914,9.8239,9.914,92700.0
2004-06-18 10:30:00,13.22,13.3,13.21,13.26,123300.0,9.9215,9.9815,9.914,9.9515,123300.0
2004-06-18 11:00:00,13.26,13.31,13.25,13.31,100500.0,9.9515,9.989,9.944,9.989,100500.0
2004-06-18 11:30:00,13.31,13.36,13.31,13.34,521100.0,9.989,10.0265,9.989,10.0115,521100.0
2004-06-18 12:00:00,13.34,13.34,13.32,13.32,55800.0,10.0115,10.0115,9.9965,9.9965,55800.0
2004-06-18 12:30:00,13.32,13.33,13.29,13.31,70800.0,9.9965,10.004,9.974,9.989,70800.0
2004-06-18 13:00:00,13.31,13.33,13.29,13.32,74100.0,9.989,10.004,9.974,9.9965,74100.0
2004-06-18 13:30:00,13.32,13.34,13.31,13.33,98400.0,9.9965,10.0115,9.989,10.004,98400.0
2004-06-18 14:00:00,13.32,13.35,13.32,13.35,77700.0,9.9965,10.019,9.9965,10.019,77700.0
2004-06-18 14:30:00,13.34,13.36,13.3,13.3,266100.0,10.0115,10.0265,9.9815,9.9815,266100.0
2004-06-18 15:00:00,13.3,13.32,13.28,13.3,174000.0,9.9815,9.9965,9.9665,9.9815,174000.0
2004-06-18 15:30:00,13.29,13.32,13.28,13.32,166800.0,9.974,9.9965,9.9665,9.9965,166800.0
2004-06-21 09:30:00,13.27,13.34,13.2,13.33,200400.0,9.959,10.0115,9.9065,10.004,200400.0
2004-06-21 10:00:00,13.33,13.33,13.28,13.3,159300.0,10.004,10.004,9.9665,9.9815,159300.0
2004-06-21 10:30:00,13.29,13.31,13.26,13.26,117600.0,9.974,9.989,9.9515,9.9515,117600.0
2004-06-21 11:00:00,13.26,13.3,13.22,13.29,122700.0,9.9515,9.9815,9.9215,9.974,122700.0
2004-06-21 11:30:00,13.29,13.31,13.28,13.29,135900.0,9.974,9.989,9.9665,9.974,135900.0
2004-06-21 12:00:00,13.29,13.31,13.28,13.28,71100.0,9.974,9.989,9.9665,9.9665,71100.0
2004-06-21 12:30:00,13.28,13.29,13.28,13.28,61500.0,9.9665,9.974,9.9665,9.9665,61500.0
2004-06-21 13:00:00,13.28,13.31,13.27,13.29,101400.0,9.9665,9.989,9.959,9.974,101400.0
2004-06-21 13:30:00,13.29,13.3,13.28,13.29,50700.0,9.974,9.9815,9.9665,9.974,50700.0
2004-06-21 14:00:00,13.3,13.31,13.29,13.31,69600.0,9.9815,9.989,9.974,9.989,69600.0
2004-06-21 14:30:00,13.3,13.33,13.3,13.33,105900.0,9.9815,10.004,9.9815,10.004,105900.0
2004-06-21 15:00:00,13.33,13.36,13.33,13.35,179400.0,10.004,10.0265,10.004,10.019,179400.0
2004-06-21 15:30:00,13.35,13.35,13.3,13.31,264900.0,10.019,10.019,9.9815,9.989,264900.0
2004-06-22 09:30:00,13.32,13.33,13.29,13.32,207600.0,9.9965,10.004,9.974,9.9965,207600.0
2004-06-22 10:00:00,13.32,13.35,13.3,13.31,168300.0,9.9965,10.019,9.9815,9.989,168300.0
2004-06-22 10:30:00,13.31,13.33,13.3,13.31,87900.0,9.989,10.004,9.9815,9.989,87900.0
2004-06-22 11:00:00,13.3,13.3,13.27,13.28,129900.0,9.9815,9.9815,9.959,9.9665,129900.0
2004-06-22 11:30:00,13.28,13.3,13.27,13.3,64800.0,9.9665,9.9815,9.959,9.9815,64800.0
2004-06-22 12:00:00,13.3,13.34,13.3,13.31,44100.0,9.9815,10.0115,9.9815,9.989,44100.0
2004-06-22 12:30:00,13.3,13.34,13.3,13.3,117600.0,9.9815,10.0115,9.9815,9.9815,117600.0
2004-06-22 13:00:00,13.3,13.34,13.3,13.32,92100.0,9.9815,10.0115,9.9815,9.9965,92100.0
2004-06-22 13:30:00,13.32,13.35,13.31,13.34,63300.0,9.9965,10.019,9.989,10.0115,63300.0
2004-06-22 14:00:00,13.33,13.4,13.32,13.38,243300.0,10.004,10.0565,9.9965,10.0415,243300.0
2004-06-22 14:30:00,13.38,13.42,13.38,13.41,174300.0,10.0415,10.0716,10.0415,10.0641,174300.0
2004-06-22 15:00:00,13.41,13.46,13.41,13.45,171600.0,10.0641,10.1016,10.0641,10.0941,171600.0
2004-06-22 15:30:00,13.45,13.48,13.44,13.46,210300.0,10.0941,10.1166,10.0866,10.1016,210300.0
2004-06-23 09:30:00,13.49,13.6,13.45,13.57,123300.0,10.1241,10.2066,10.0941,10.1841,123300.0
2004-06-23 10:00:00,13.57,13.57,13.48,13.52,216600.0,10.1841,10.1841,10.1166,10.1466,216600.0
2004-06-23 10:30:00,13.52,13.52,13.41,13.45,168600.0,10.1466,10.1466,10.0641,10.0941,168600.0
2004-06-23 11:00:00,13.44,13.47,13.43,13.44,83100.0,10.0866,10.1091,10.0791,10.0866,83100.0
2004-06-23 11:30:00,13.44,13.5,13.44,13.5,57300.0,10.0866,10.1316,10.0866,10.1316,57300.0
2004-06-23 12:00:00,13.5,13.52,13.46,13.51,94200.0,10.1316,10.1466,10.1016,10.1391,94200.0
2004-06-23 12:30:00,13.52,13.53,13.5,13.53,95700.0,10.1466,10.1541,10.1316,10.1541,95700.0
2004-06-23 13:00:00,13.53,13.54,13.53,13.54,43800.0,10.1541,10.1616,10.1541,10.1616,43800.0
2004-06-23 13:30:00,13.54,13.56,13.54,13.56,111000.0,10.1616,10.1766,10.1616,10.1766,111000.0
2004-06-23 14:00:00,13.55,13.61,13.54,13.6,126000.0,10.1691,10.2142,10.1616,10.2066,126000.0
2004-06-23 14:30:00,13.6,13.63,13.59,13.62,98400.0,10.2066,10.2292,10.1991,10.2217,98400.0
2004-06-23 15:00:00,13.62,13.7,13.62,13.7,345600.0,10.2217,10.2817,10.2217,10.2817,345600.0
2004-06-23 15:30:00,13.7,13.74,13.67,13.72,370500.0,10.2817,10.3117,10.2592,10.2967,370500.0
2004-06-24 09:30:00,13.64,13.75,13.64,13.75,108000.0,10.2367,10.3192,10.2367,10.3192,108000.0
2004-06-24 10:00:00,13.74,13.75,13.69,13.75,333600.0,10.3117,10.3192,10.2742,10.3192,333600.0
2004-06-24 10:30:00,13.72,13.75,13.69,13.69,89100.0,10.2967,10.3192,10.2742,10.2742,89100.0
2004-06-24 11:00:00,13.69,13.71,13.69,13.7,38700.0,10.2742,10.2892,10.2742,10.2817,38700.0
2004-06-24 11:30:00,13.7,13.7,13.68,13.68,35100.0,10.2817,10.2817,10.2667,10.2667,35100.0
2004-06-24 12:00:00,13.68,13.69,13.67,13.68,356400.0,10.2667,10.2742,10.2592,10.2667,356400.0
2004-06-24 12:30:00,13.68,13.75,13.68,13.75,279000.0,10.2667,10.3192,10.2667,10.3192,279000.0
2004-06-24 13:00:00,13.75,13.78,13.73,13.77,172800.0,10.3192,10.3417,10.3042,10.3342,172800.0
2004-06-24 13:30:00,13.77,13.8,13.75,13.77,99300.0,10.3342,10.3567,10.3192,10.3342,99300.0
2004-06-24 14:00:00,13.77,13.79,13.75,13.77,97800.0,10.3342,10.3492,10.3192,10.3342,97800.0
2004-06-24 14:30:00,13.77,13.81,13.77,13.78,103500.0,10.3342,10.3642,10.3342,10.3417,103500.0
2004-06-24 15:00:00,13.78,13.8,13.75,13.78,460500.0,10.3417,10.3567,10.3192,10.3417,460500.0
2004-06-24 15:30:00,13.78,13.8,13.76,13.79,366600.0,10.3417,10.3567,10.3267,10.3492,366600.0
2004-06-25 09:30:00,13.78,13.83,13.77,13.79,177900.0,10.3417,10.3793,10.3342,10.3492,177900.0
2004-06-25 10:00:00,13.8,13.8,13.74,13.74,127800.0,10.3567,10.3567,10.3117,10.3117,127800.0
2004-06-25 10:30:00,13.74,13.79,13.74,13.74,110400.0,10.3117,10.3492,10.3117,10.3117,110400.0
2004-06-25 11:00:00,13.74,13.77,13.73,13.75,62400.0,10.3117,10.3342,10.3042,10.3192,62400.0
2004-06-25 11:30:00,13.75,13.76,13.73,13.73,73800.0,10.3192,10.3267,10.3042,10.3042,73800.0
2004-06-25 12:00:00,13.74,13.75,13.72,13.73,69000.0,10.3117,10.3192,10.2967,10.3042,69000.0
2004-06-25 12:30:00,13.73,13.73,13.69,13.7,169200.0,10.3042,10.3042,10.2742,10.2817,169200.0
2004-06-25 13:00:00,13.7,13.71,13.67,13.69,71700.0,10.2817,10.2892,10.2592,10.2742,71700.0
2004-06-25 13:30:00,13.69,13.69,13.67,13.67,165900.0,10.2742,10.2742,10.2592,10.2592,165900.0
2004-06-25 14:00:00,13.67,13.67,13.66,13.67,366900.0,10.2592,10.2592,10.2517,10.2592,366900.0
2004-06-25 14:30:00,13.67,13.71,13.67,13.7,117600.0,10.2592,10.2892,10.2592,10.2817,117600.0
2004-06-25 15:00:00,13.7,13.72,13.68,13.7,156900.0,10.2817,10.2967,10.2667,10.2817,156900.0
2004-06-25 15:30:00,13.7,13.72,13.67,13.71,278700.0,10.2817,10.2967,10.2592,10.2892,278700.0
2004-06-28 09:30:00,13.53,13.7,13.5,13.65,674100.0,10.1541,10.2817,10.1316,10.2442,674100.0
2004-06-28 10:00:00,13.65,13.73,13.65,13.67,327900.0,10.2442,10.3042,10.2442,10.2592,327900.0
2004-06-28 10:30:00,13.67,13.73,13.66,13.71,114000.0,10.2592,10.3042,10.2517,10.2892,114000.0
2004-06-28 11:00:00,13.72,13.72,13.64,13.65,123000.0,10.2967,10.2967,10.2367,10.2442,123000.0
2004-06-28 11:30:00,13.65,13.69,13.64,13.68,150000.0,10.2442,10.2742,10.2367,10.2667,150000.0
2004-06-28 12:00:00,13.68,13.74,13.68,13.74,112500.0,10.2667,10.3117,10.2667,10.3117,112500.0
2004-06-28 12:30:00,13.74,13.74,13.7,13.71,64200.0,10.3117,10.3117,10.2817,10.2892,64200.0
2004-06-28 13:00:00,13.71,13.74,13.71,13.74,54900.0,10.2892,10.3117,10.2892,10.3117,54900.0
2004-06-28 13:30:00,13.74,13.74,13.69,13.72,121800.0,10.3117,10.3117,10.2742,10.2967,121800.0
2004-06-28 14:00:00,13.72,13.75,13.7,13.73,413700.0,10.2967,10.3192,10.2817,10.3042,413700.0
2004-06-28 14:30:00,13.73,13.75,13.69,13.74,197100.0,10.3042,10.3192,10.2742,10.3117,197100.0
2004-06-28 15:00:00,13.74,13.76,13.72,13.75,184800.0,10.3117,10.3267,10.2967,10.3192,184800.0
2004-06-28 15:30:00,13.75,13.77,13.72,13.73,304500.0,10.3192,10.3342,10.2967,10.3042,304500.0
2004-06-29 09:30:00,13.67,13.68,13.64,13.68,187800.0,10.2592,10.2667,10.2367,10.2667,187800.0
2004-06-29 10:00:00,13.69,13.69,13.61,13.66,301500.0,10.2742,10.2742,10.2142,10.2517,301500.0
2004-06-29 10:30:00,13.66,13.68,13.66,13.67,294000.0,10.2517,10.2667,10.2517,10.2592,294000.0
2004-06-29 11:00:00,13.67,13.67,13.65,13.67,186000.0,10.2592,10.2592,10.2442,10.2592,186000.0
2004-06-29 11:30:00,13.67,13.67,13.66,13.66,207000.0,10.2592,10.2592,10.2517,10.2517,207000.0
2004-06-29 12:00:00,13.66,13.67,13.65,13.67,205500.0,10.2517,10.2592,10.2442,10.2592,205500.0
2004-06-29 12:30:00,13.67,13.67,13.66,13.67,353700.0,10.2592,10.2592,10.2517,10.2592,353700.0
2004-06-29 13:00:00,13.67,13.67,13.66,13.67,111300.0,10.2592,10.2592,10.2517,10.2592,111300.0
2004-06-29 13:30:00,13.67,13.68,13.66,13.67,110400.0,10.2592,10.2667,10.2517,10.2592,110400.0
2004-06-29 14:00:00,13.67,13.71,13.67,13.71,162000.0,10.2592,10.2892,10.2592,10.2892,162000.0
2004-06-29 14:30:00,13.71,13.72,13.69,13.7,285300.0,10.2892,10.2967,10.2742,10.2817,285300.0
2004-06-29 15:00:00,13.7,13.73,13.69,13.73,248400.0,10.2817,10.3042,10.2742,10.3042,248400.0
2004-06-29 15:30:00,13.73,13.75,13.72,13.73,216300.0,10.3042,10.3192,10.2967,10.3042,216300.0
2004-06-30 09:30:00,13.73,13.75,13.68,13.75,74100.0,10.3042,10.3192,10.2667,10.3192,74100.0
2004-06-30 10:00:00,13.73,13.78,13.7,13.78,64500.0,10.3042,10.3417,10.2817,10.3417,64500.0
2004-06-30 10:30:00,13.77,13.81,13.76,13.8,71400.0,10.3342,10.3642,10.3267,10.3567,71400.0
2004-06-30 11:00:00,13.81,13.82,13.78,13.78,75600.0,10.3642,10.3718,10.3417,10.3417,75600.0
2004-06-30 11:30:00,13.79,13.79,13.74,13.74,72900.0,10.3492,10.3492,10.3117,10.3117,72900.0
2004-06-30 12:00:00,13.75,13.78,13.75,13.77,46200.0,10.3192,10.3417,10.3192,10.3342,46200.0
2004-06-30 12:30:00,13.77,13.81,13.77,13.79,63900.0,10.3342,10.3642,10.3342,10.3492,63900.0
2004-06-30 13:00:00,13.79,13.81,13.78,13.78,98100.0,10.3492,10.3642,10.3417,10.3417,98100.0
2004-06-30 13:30:00,13.79,13.79,13.74,13.78,65700.0,10.3492,10.3492,10.3117,10.3417,65700.0
2004-06-30 14:00:00,13.78,13.82,13.77,13.82,67500.0,10.3417,10.3718,10.3342,10.3718,67500.0
2004-06-30 14:30:00,13.82,13.83,13.79,13.82,107700.0,10.3718,10.3793,10.3492,10.3718,107700.0
2004-06-30 15:00:00,13.82,13.83,13.8,13.83,148500.0,10.3718,10.3793,10.3567,10.3793,148500.0
2004-06-30 15:30:00,13.83,13.88,13.83,13.87,254700.0,10.3793,10.4168,10.3793,10.4093,254700.0
2004-07-01 09:30:00,13.78,13.81,13.73,13.74,316200.0,10.3417,10.3642,10.3042,10.3117,316200.0
2004-07-01 10:00:00,13.74,13.85,13.72,13.73,218400.0,10.3117,10.3943,10.2967,10.3042,218400.0
2004-07-01 10:30:00,13.73,13.78,13.69,13.69,328500.0,10.3042,10.3417,10.2742,10.2742,328500.0
2004-07-01 11:00:00,13.67,13.67,13.56,13.61,159900.0,10.2592,10.2592,10.1766,10.2142,159900.0
2004-07-01 11:30:00,13.61,13.64,13.6,13.61,161400.0,10.2142,10.2367,10.2066,10.2142,161400.0
2004-07-01 12:00:00,13.6,13.61,13.55,13.58,116100.0,10.2066,10.2142,10.1691,10.1916,116100.0
2004-07-01 12:30:00,13.58,13.6,13.58,13.6,335700.0,10.1916,10.2066,10.1916,10.2066,335700.0
2004-07-01 13:00:00,13.6,13.6,13.56,13.57,171300.0,10.2066,10.2066,10.1766,10.1841,171300.0
2004-07-01 13:30:00,13.57,13.62,13.57,13.61,128400.0,10.1841,10.2217,10.1841,10.2142,128400.0
2004-07-01 14:00:00,13.6,13.63,13.6,13.61,120000.0,10.2066,10.2292,10.2066,10.2142,120000.0
2004-07-01 14:30:00,13.61,13.65,13.59,13.64,225900.0,10.2142,10.2442,10.1991,10.2367,225900.0
2004-07-01 15:00:00,13.64,13.71,13.64,13.67,275400.0,10.2367,10.2892,10.2367,10.2592,275400.0
2004-07-01 15:30:00,13.66,13.75,13.66,13.73,210000.0,10.2517,10.3192,10.2517,10.3042,210000.0
2004-07-02 09:30:00,13.73,13.73,13.47,13.57,217500.0,10.3042,10.3042,10.1091,10.1841,217500.0
2004-07-02 10:00:00,13.57,13.67,13.57,13.65,158700.0,10.1841,10.2592,10.1841,10.2442,158700.0
2004-07-02 10:30:00,13.65,13.67,13.64,13.64,89100.0,10.2442,10.2592,10.2367,10.2367,89100.0
2004-07-02 11:00:00,13.64,13.67,13.64,13.65,74100.0,10.2367,10.2592,10.2367,10.2442,74100.0
2004-07-02 11:30:00,13.65,13.7,13.61,13.69,85800.0,10.2442,10.2817,10.2142,10.2742,85800.0
2004-07-02 12:00:00,13.69,13.73,13.64,13.65,105600.0,10.2742,10.3042,10.2367,10.2442,105600.0
2004-07-02 12:30:00,13.66,13.67,13.64,13.67,95700.0,10.2517,10.2592,10.2367,10.2592,95700.0
2004-07-02 13:00:00,13.67,13.7,13.67,13.69,72300.0,10.2592,10.2817,10.2592,10.2742,72300.0
2004-07-02 13:30:00,13.69,13.7,13.68,13.69,63600.0,10.2742,10.2817,10.2667,10.2742,63600.0
2004-07-02 14:00:00,13.68,13.68,13.65,13.66,62700.0,10.2667,10.2667,10.2442,10.2517,62700.0
2004-07-02 14:30:00,13.66,13.67,13.65,13.65,81600.0,10.2517,10.2592,10.2442,10.2442,81600.0
2004-07-02 15:00:00,13.65,13.67,13.65,13.66,75000.0,10.2442,10.2592,10.2442,10.2517,75000.0
2004-07-02 15:30:00,13.66,13.66,13.61,13.63,112500.0,10.2517,10.2517,10.2142,10.2292,112500.0
2004-07-06 09:30:00,13.55,13.61,13.55,13.6,139800.0,10.1691,10.2142,10.1691,10.2066,139800.0
2004-07-06 10:00:00,13.59,13.6,13.56,13.59,86400.0,10.1991,10.2066,10.1766,10.1991,86400.0
2004-07-06 10:30:00,13.59,13.6,13.53,13.53,64500.0,10.1991,10.2066,10.1541,10.1541,64500.0
2004-07-06 11:00:00,13.54,13.54,13.49,13.49,126000.0,10.1616,10.1616,10.1241,10.1241,126000.0
2004-07-06 11:30:00,13.49,13.51,13.48,13.5,48900.0,10.1241,10.1391,10.1166,10.1316,48900.0
2004-07-06 12:00:00,13.48,13.55,13.48,13.53,109800.0,10.1166,10.1691,10.1166,10.1541,109800.0
2004-07-06 12:30:00,13.53,13.55,13.51,13.54,57900.0,10.1541,10.1691,10.1391,10.1616,57900.0
2004-07-06 13:00:00,13.54,13.55,13.53,13.53,64200.0,10.1616,10.1691,10.1541,10.1541,64200.0
2004-07-06 13:30:00,13.53,13.55,13.53,13.54,51300.0,10.1541,10.1691,10.1541,10.1616,51300.0
2004-07-06 14:00:00,13.54,13.56,13.52,13.52,122100.0,10.1616,10.1766,10.1466,10.1466,122100.0
2004-07-06 14:30:00,13.52,13.56,13.52,13.53,93300.0,10.1466,10.1766,10.1466,10.1541,93300.0
2004-07-06 15:00:00,13.52,13.59,13.52,13.59,80100.0,10.1466,10.1991,10.1466,10.1991,80100.0
2004-07-06 15:30:00,13.59,13.6,13.54,13.55,110400.0,10.1991,10.2066,10.1616,10.1691,110400.0
2004-07-07 09:30:00,13.53,13.6,13.52,13.57,109200.0,10.1541,10.2066,10.1466,10.1841,109200.0
2004-07-07 10:00:00,13.58,13.61,13.56,13.57,114000.0,10.1916,10.2142,10.1766,10.1841,114000.0
2004-07-07 10:30:00,13.57,13.58,13.55,13.56,60300.0,10.1841,10.1916,10.1691,10.1766,60300.0
2004-07-07 11:00:00,13.56,13.6,13.56,13.58,100800.0,10.1766,10.2066,10.1766,10.1916,100800.0
2004-07-07 11:30:00,13.59,13.59,13.55,13.56,44100.0,10.1991,10.1991,10.1691,10.1766,44100.0
2004-07-07 12:00:00,13.57,13.57,13.55,13.56,63000.0,10.1841,10.1841,10.1691,10.1766,63000.0
2004-07-07 12:30:00,13.56,13.57,13.55,13.56,60600.0,10.1766,10.1841,10.1691,10.1766,60600.0
2004-07-07 13:00:00,13.56,13.57,13.55,13.57,54000.0,10.1766,10.1841,10.1691,10.1841,54000.0
2004-07-07 13:30:00,13.56,13.57,13.56,13.56,39300.0,10.1766,10.1841,10.1766,10.1766,39300.0
2004-07-07 14:00:00,13.56,13.58,13.55,13.58,115200.0,10.1766,10.1916,10.1691,10.1916,115200.0
2004-07-07 14:30:00,13.58,13.6,13.57,13.6,111900.0,10.1916,10.2066,10.1841,10.2066,111900.0
2004-07-07 15:00:00,13.6,13.6,13.55,13.56,58500.0,10.2066,10.2066,10.1691,10.1766,58500.0
2004-07-07 15:30:00,13.55,13.57,13.54,13.55,128400.0,10.1691,10.1841,10.1616,10.1691,128400.0
2004-07-08 09:30:00,13.56,13.56,13.37,13.44,199200.0,10.1766,10.1766,10.034,10.0866,199200.0
2004-07-08 10:00:00,13.44,13.44,13.35,13.41,348000.0,10.0866,10.0866,10.019,10.0641,348000.0
2004-07-08 10:30:00,13.41,13.43,13.39,13.43,121800.0,10.0641,10.0791,10.049,10.0791,121800.0
2004-07-08 11:00:00,13.43,13.46,13.41,13.43,100800.0,10.0791,10.1016,10.0641,10.0791,100800.0
2004-07-08 11:30:00,13.43,13.45,13.43,13.43,166200.0,10.0791,10.0941,10.0791,10.0791,166200.0
2004-07-08 12:00:00,13.43,13.48,13.43,13.48,169800.0,10.0791,10.1166,10.0791,10.1166,169800.0
2004-07-08 12:30:00,13.48,13.5,13.47,13.48,144900.0,10.1166,10.1316,10.1091,10.1166,144900.0
2004-07-08 13:00:00,13.48,13.48,13.45,13.47,104400.0,10.1166,10.1166,10.0941,10.1091,104400.0
2004-07-08 13:30:00,13.47,13.47,13.45,13.45,102000.0,10.1091,10.1091,10.0941,10.0941,102000.0
2004-07-08 14:00:00,13.45,13.45,13.39,13.4,216000.0,10.0941,10.0941,10.049,10.0565,216000.0
2004-07-08 14:30:00,13.4,13.43,13.38,13.43,218400.0,10.0565,10.0791,10.0415,10.0791,218400.0
2004-07-08 15:00:00,13.43,13.43,13.4,13.4,324000.0,10.0791,10.0791,10.0565,10.0565,324000.0
2004-07-08 15:30:00,13.4,13.4,13.33,13.33,724800.0,10.0565,10.0565,10.004,10.004,724800.0
2004-07-09 09:30:00,13.43,13.45,13.39,13.42,136500.0,10.0791,10.0941,10.049,10.0716,136500.0
2004-07-09 10:00:00,13.42,13.43,13.39,13.41,111900.0,10.0716,10.0791,10.049,10.0641,111900.0
2004-07-09 10:30:00,13.41,13.45,13.41,13.44,330000.0,10.0641,10.0941,10.0641,10.0866,330000.0
2004-07-09 11:00:00,13.44,13.52,13.44,13.5,89700.0,10.0866,10.1466,10.0866,10.1316,89700.0
2004-07-09 11:30:00,13.5,13.51,13.47,13.5,97500.0,10.1316,10.1391,10.1091,10.1316,97500.0
2004-07-09 12:00:00,13.5,13.52,13.49,13.51,53100.0,10.1316,10.1466,10.1241,10.1391,53100.0
2004-07-09 12:30:00,13.51,13.52,13.5,13.52,66600.0,10.1391,10.1466,10.1316,10.1466,66600.0
2004-07-09 13:00:00,13.51,13.53,13.49,13.53,92400.0,10.1391,10.1541,10.1241,10.1541,92400.0
2004-07-09 13:30:00,13.53,13.54,13.52,13.54,73500.0,10.1541,10.1616,10.1466,10.1616,73500.0
2004-07-09 14:00:00,13.54,13.54,13.49,13.5,97500.0,10.1616,10.1616,10.1241,10.1316,97500.0
2004-07-09 14:30:00,13.5,13.52,13.49,13.52,176700.0,10.1316,10.1466,10.1241,10.1466,176700.0
2004-07-09 15:00:00,13.52,13.56,13.52,13.54,186900.0,10.1466,10.1766,10.1466,10.1616,186900.0
2004-07-09 15:30:00,13.54,13.56,13.53,13.55,132600.0,10.1616,10.1766,10.1541,10.1691,132600.0
2004-07-13 09:30:00,13.46,13.46,13.33,13.39,90300.0,10.1016,10.1016,10.004,10.049,90300.0
2004-07-13 10:00:00,13.39,13.41,13.39,13.41,49500.0,10.049,10.0641,10.049,10.0641,49500.0
2004-07-13 10:30:00,13.41,13.45,13.4,13.42,73800.0,10.0641,10.0941,10.0565,10.0716,73800.0
2004-07-13 11:00:00,13.42,13.43,13.42,13.42,50700.0,10.0716,10.0791,10.0716,10.0716,50700.0
2004-07-13 11:30:00,13.42,13.45,13.42,13.44,75600.0,10.0716,10.0941,10.0716,10.0866,75600.0
2004-07-13 12:00:00,13.44,13.45,13.44,13.45,33300.0,10.0866,10.0941,10.0866,10.0941,33300.0
2004-07-13 12:30:00,13.45,13.46,13.44,13.45,160800.0,10.0941,10.1016,10.0866,10.0941,160800.0
2004-07-13 13:00:00,13.45,13.47,13.44,13.46,60000.0,10.0941,10.1091,10.0866,10.1016,60000.0
2004-07-13 13:30:00,13.46,13.49,13.46,13.48,111000.0,10.1016,10.1241,10.1016,10.1166,111000.0
2004-07-13 14:00:00,13.48,13.51,13.48,13.5,67200.0,10.1166,10.1391,10.1166,10.1316,67200.0
2004-07-13 14:30:00,13.5,13.51,13.49,13.5,146400.0,10.1316,10.1391,10.1241,10.1316,146400.0
2004-07-13 15:00:00,13.5,13.53,13.5,13.53,175500.0,10.1316,10.1541,10.1316,10.1541,175500.0
2004-07-13 15:30:00,13.53,13.57,13.51,13.52,331200.0,10.1541,10.1841,10.1391,10.1466,331200.0
2004-07-14 09:30:00,13.47,13.49,13.42,13.48,130200.0,10.1091,10.1241,10.0716,10.1166,130200.0
2004-07-14 10:00:00,13.48,13.53,13.42,13.5,105000.0,10.1166,10.1541,10.0716,10.1316,105000.0
2004-07-14 10:30:00,13.48,13.62,13.48,13.61,102300.0,10.1166,10.2217,10.1166,10.2142,102300.0
2004-07-14 11:00:00,13.6,13.6,13.53,13.53,114300.0,10.2066,10.2066,10.1541,10.1541,114300.0
2004-07-14 11:30:00,13.52,13.55,13.52,13.55,108000.0,10.1466,10.1691,10.1466,10.1691,108000.0
2004-07-14 12:00:00,13.55,13.58,13.55,13.58,79800.0,10.1691,10.1916,10.1691,10.1916,79800.0
2004-07-14 12:30:00,13.58,13.61,13.57,13.57,107700.0,10.1916,10.2142,10.1841,10.1841,107700.0
2004-07-14 13:00:00,13.57,13.58,13.51,13.57,111900.0,10.1841,10.1916,10.1391,10.1841,111900.0
2004-07-14 13:30:00,13.56,13.56,13.55,13.56,50700.0,10.1766,10.1766,10.1691,10.1766,50700.0
2004-07-14 14:00:00,13.55,13.56,13.51,13.56,100800.0,10.1691,10.1766,10.1391,10.1766,100800.0
2004-07-14 14:30:00,13.56,13.56,13.46,13.49,95700.0,10.1766,10.1766,10.1016,10.1241,95700.0
2004-07-14 15:00:00,13.49,13.53,13.48,13.48,86100.0,10.1241,10.1541,10.1166,10.1166,86100.0
2004-07-14 15:30:00,13.47,13.53,13.46,13.5,203700.0,10.1091,10.1541,10.1016,10.1316,203700.0
2004-07-15 09:30:00,13.51,13.56,13.5,13.51,101100.0,10.1391,10.1766,10.1316,10.1391,101100.0
2004-07-15 10:00:00,13.51,13.55,13.49,13.52,108900.0,10.1391,10.1691,10.1241,10.1466,108900.0
2004-07-15 10:30:00,13.51,13.54,13.46,13.47,45000.0,10.1391,10.1616,10.1016,10.1091,45000.0
2004-07-15 11:00:00,13.47,13.49,13.44,13.45,117900.0,10.1091,10.1241,10.0866,10.0941,117900.0
2004-07-15 11:30:00,13.45,13.49,13.43,13.49,87300.0,10.0941,10.1241,10.0791,10.1241,87300.0
2004-07-15 12:00:00,13.49,13.54,13.47,13.47,108000.0,10.1241,10.1616,10.1091,10.1091,108000.0
2004-07-15 12:30:00,13.47,13.5,13.46,13.49,157500.0,10.1091,10.1316,10.1016,10.1241,157500.0
2004-07-15 13:00:00,13.48,13.49,13.45,13.45,790200.0,10.1166,10.1241,10.0941,10.0941,790200.0
2004-07-15 13:30:00,13.45,13.45,13.4,13.43,141300.0,10.0941,10.0941,10.0565,10.0791,141300.0
2004-07-15 14:00:00,13.43,13.43,13.39,13.43,69000.0,10.0791,10.0791,10.049,10.0791,69000.0
2004-07-15 14:30:00,13.43,13.44,13.41,13.42,84300.0,10.0791,10.0866,10.0641,10.0716,84300.0
2004-07-15 15:00:00,13.42,13.43,13.41,13.42,110700.0,10.0716,10.0791,10.0641,10.0716,110700.0
2004-07-15 15:30:00,13.41,13.42,13.36,13.37,116100.0,10.0641,10.0716,10.0265,10.034,116100.0
2004-07-16 09:30:00,13.48,13.54,13.45,13.49,217500.0,10.1166,10.1616,10.0941,10.1241,217500.0
2004-07-16 10:00:00,13.5,13.5,13.46,13.49,91200.0,10.1316,10.1316,10.1016,10.1241,91200.0
2004-07-16 10:30:00,13.48,13.49,13.43,13.46,109800.0,10.1166,10.1241,10.0791,10.1016,109800.0
2004-07-16 11:00:00,13.45,13.53,13.45,13.52,76200.0,10.0941,10.1541,10.0941,10.1466,76200.0
2004-07-16 11:30:00,13.52,13.52,13.51,13.52,32700.0,10.1466,10.1466,10.1391,10.1466,32700.0
2004-07-16 12:00:00,13.52,13.53,13.52,13.53,81000.0,10.1466,10.1541,10.1466,10.1541,81000.0
2004-07-16 12:30:00,13.53,13.54,13.53,13.53,50700.0,10.1541,10.1616,10.1541,10.1541,50700.0
2004-07-16 13:00:00,13.53,13.55,13.52,13.54,61500.0,10.1541,10.1691,10.1466,10.1616,61500.0
2004-07-16 13:30:00,13.54,13.59,13.53,13.58,66000.0,10.1616,10.1991,10.1541,10.1916,66000.0
2004-07-16 14:00:00,13.58,13.63,13.58,13.61,232500.0,10.1916,10.2292,10.1916,10.2142,232500.0
2004-07-16 14:30:00,13.61,13.63,13.59,13.6,120600.0,10.2142,10.2292,10.1991,10.2066,120600.0
2004-07-16 15:00:00,13.6,13.63,13.6,13.61,173400.0,10.2066,10.2292,10.2066,10.2142,173400.0
2004-07-16 15:30:00,13.61,13.61,13.55,13.57,175800.0,10.2142,10.2142,10.1691,10.1841,175800.0
2004-07-19 09:30:00,13.65,13.73,13.63,13.72,216300.0,10.2442,10.3042,10.2292,10.2967,216300.0
2004-07-19 10:00:00,13.72,13.77,13.72,13.73,193800.0,10.2967,10.3342,10.2967,10.3042,193800.0
2004-07-19 10:30:00,13.73,13.78,13.71,13.76,210900.0,10.3042,10.3417,10.2892,10.3267,210900.0
2004-07-19 11:00:00,13.76,13.84,13.76,13.8,337800.0,10.3267,10.3868,10.3267,10.3567,337800.0
2004-07-19 11:30:00,13.8,13.82,13.76,13.76,80700.0,10.3567,10.3718,10.3267,10.3267,80700.0
2004-07-19 12:00:00,13.76,13.78,13.76,13.77,78300.0,10.3267,10.3417,10.3267,10.3342,78300.0
2004-07-19 12:30:00,13.77,13.77,13.75,13.75,204900.0,10.3342,10.3342,10.3192,10.3192,204900.0
2004-07-19 13:00:00,13.75,13.75,13.72,13.72,148500.0,10.3192,10.3192,10.2967,10.2967,148500.0
2004-07-19 13:30:00,13.72,13.75,13.71,13.74,242700.0,10.2967,10.3192,10.2892,10.3117,242700.0
2004-07-19 14:00:00,13.74,13.81,13.74,13.8,176400.0,10.3117,10.3642,10.3117,10.3567,176400.0
2004-07-19 14:30:00,13.8,13.8,13.75,13.77,142200.0,10.3567,10.3567,10.3192,10.3342,142200.0
2004-07-19 15:00:00,13.78,13.78,13.77,13.78,507300.0,10.3417,10.3417,10.3342,10.3417,507300.0
2004-07-19 15:30:00,13.78,13.78,13.75,13.75,620100.0,10.3417,10.3417,10.3192,10.3192,620100.0
2004-07-20 09:30:00,13.73,13.77,13.69,13.76,146400.0,10.3042,10.3342,10.2742,10.3267,146400.0
2004-07-20 10:00:00,13.75,13.76,13.7,13.71,117900.0,10.3192,10.3267,10.2817,10.2892,117900.0
2004-07-20 10:30:00,13.71,13.71,13.67,13.68,190500.0,10.2892,10.2892,10.2592,10.2667,190500.0
2004-07-20 11:00:00,13.68,13.68,13.67,13.68,97200.0,10.2667,10.2667,10.2592,10.2667,97200.0
2004-07-20 11:30:00,13.68,13.68,13.67,13.68,85500.0,10.2667,10.2667,10.2592,10.2667,85500.0
2004-07-20 12:00:00,13.68,13.68,13.66,13.68,109500.0,10.2667,10.2667,10.2517,10.2667,109500.0
2004-07-20 12:30:00,13.68,13.7,13.67,13.7,136500.0,10.2667,10.2817,10.2592,10.2817,136500.0
2004-07-20 13:00:00,13.69,13.71,13.69,13.71,114900.0,10.2742,10.2892,10.2742,10.2892,114900.0
2004-07-20 13:30:00,13.71,13.79,13.71,13.78,116400.0,10.2892,10.3492,10.2892,10.3417,116400.0
2004-07-20 14:00:00,13.78,13.85,13.78,13.85,123600.0,10.3417,10.3943,10.3417,10.3943,123600.0
2004-07-20 14:30:00,13.85,13.87,13.81,13.84,442200.0,10.3943,10.4093,10.3642,10.3868,442200.0
2004-07-20 15:00:00,13.84,13.89,13.81,13.83,234300.0,10.3868,10.4243,10.3642,10.3793,234300.0
2004-07-20 15:30:00,13.84,13.89,13.82,13.88,302100.0,10.3868,10.4243,10.3718,10.4168,302100.0
2004-07-21 09:30:00,13.9,13.9,13.85,13.85,84000.0,10.4318,10.4318,10.3943,10.3943,84000.0
2004-07-21 10:00:00,13.85,13.86,13.8,13.82,105600.0,10.3943,10.4018,10.3567,10.3718,105600.0
2004-07-21 10:30:00,13.82,13.85,13.78,13.8,106800.0,10.3718,10.3943,10.3417,10.3567,106800.0
2004-07-21 11:00:00,13.8,13.8,13.73,13.77,82800.0,10.3567,10.3567,10.3042,10.3342,82800.0
2004-07-21 11:30:00,13.77,13.78,13.76,13.78,63000.0,10.3342,10.3417,10.3267,10.3417,63000.0
2004-07-21 12:00:00,13.78,13.79,13.74,13.75,110700.0,10.3417,10.3492,10.3117,10.3192,110700.0
2004-07-21 12:30:00,13.75,13.78,13.73,13.78,61200.0,10.3192,10.3417,10.3042,10.3417,61200.0
2004-07-21 13:00:00,13.78,13.78,13.74,13.74,183900.0,10.3417,10.3417,10.3117,10.3117,183900.0
2004-07-21 13:30:00,13.74,13.74,13.69,13.69,216600.0,10.3117,10.3117,10.2742,10.2742,216600.0
2004-07-21 14:00:00,13.69,13.73,13.66,13.73,411900.0,10.2742,10.3042,10.2517,10.3042,411900.0
2004-07-21 14:30:00,13.73,13.73,13.65,13.67,417600.0,10.3042,10.3042,10.2442,10.2592,417600.0
2004-07-21 15:00:00,13.67,13.76,13.66,13.75,438000.0,10.2592,10.3267,10.2517,10.3192,438000.0
2004-07-21 15:30:00,13.75,13.76,13.72,13.72,311400.0,10.3192,10.3267,10.2967,10.2967,311400.0
2004-07-22 09:30:00,13.72,13.72,13.35,13.39,527100.0,10.2967,10.2967,10.019,10.049,527100.0
2004-07-22 10:00:00,13.39,13.44,13.26,13.28,221400.0,10.049,10.0866,9.9515,9.9665,221400.0
2004-07-22 10:30:00,13.27,13.28,13.2,13.26,481200.0,9.959,9.9665,9.9065,9.9515,481200.0
2004-07-22 11:00:00,13.26,13.35,13.23,13.34,443400.0,9.9515,10.019,9.929,10.0115,443400.0
2004-07-22 11:30:00,13.35,13.44,13.35,13.42,323100.0,10.019,10.0866,10.019,10.0716,323100.0
2004-07-22 12:00:00,13.41,13.44,13.34,13.37,207300.0,10.0641,10.0866,10.0115,10.034,207300.0
2004-07-22 12:30:00,13.35,13.44,13.34,13.41,159900.0,10.019,10.0866,10.0115,10.0641,159900.0
2004-07-22 13:00:00,13.41,13.5,13.4,13.46,295200.0,10.0641,10.1316,10.0565,10.1016,295200.0
2004-07-22 13:30:00,13.46,13.47,13.43,13.45,237000.0,10.1016,10.1091,10.0791,10.0941,237000.0
2004-07-22 14:00:00,13.45,13.49,13.42,13.47,168900.0,10.0941,10.1241,10.0716,10.1091,168900.0
2004-07-22 14:30:00,13.46,13.53,13.45,13.53,459300.0,10.1016,10.1541,10.0941,10.1541,459300.0
2004-07-22 15:00:00,13.52,13.53,13.47,13.51,410100.0,10.1466,10.1541,10.1091,10.1391,410100.0
2004-07-22 15:30:00,13.51,13.58,13.5,13.52,774900.0,10.1391,10.1916,10.1316,10.1466,774900.0
2004-07-23 09:30:00,13.5,13.54,13.47,13.49,186300.0,10.1316,10.1616,10.1091,10.1241,186300.0
2004-07-23 10:00:00,13.49,13.52,13.45,13.45,182700.0,10.1241,10.1466,10.0941,10.0941,182700.0
2004-07-23 10:30:00,13.45,13.49,13.45,13.49,103500.0,10.0941,10.1241,10.0941,10.1241,103500.0
2004-07-23 11:00:00,13.48,13.49,13.46,13.46,93000.0,10.1166,10.1241,10.1016,10.1016,93000.0
2004-07-23 11:30:00,13.46,13.5,13.46,13.5,82200.0,10.1016,10.1316,10.1016,10.1316,82200.0
2004-07-23 12:00:00,13.5,13.52,13.49,13.5,73800.0,10.1316,10.1466,10.1241,10.1316,73800.0
2004-07-23 12:30:00,13.5,13.51,13.5,13.51,72000.0,10.1316,10.1391,10.1316,10.1391,72000.0
2004-07-23 13:00:00,13.51,13.51,13.49,13.49,61200.0,10.1391,10.1391,10.1241,10.1241,61200.0
2004-07-23 13:30:00,13.49,13.49,13.48,13.48,75900.0,10.1241,10.1241,10.1166,10.1166,75900.0
2004-07-23 14:00:00,13.48,13.49,13.42,13.42,125400.0,10.1166,10.1241,10.0716,10.0716,125400.0
2004-07-23 14:30:00,13.42,13.42,13.34,13.4,110700.0,10.0716,10.0716,10.0115,10.0565,110700.0
2004-07-23 15:00:00,13.39,13.43,13.37,13.42,167400.0,10.049,10.0791,10.034,10.0716,167400.0
2004-07-23 15:30:00,13.42,13.45,13.38,13.42,338100.0,10.0716,10.0941,10.0415,10.0716,338100.0
2004-07-26 09:30:00,13.45,13.49,13.45,13.49,96300.0,10.0941,10.1241,10.0941,10.1241,96300.0
2004-07-26 10:00:00,13.51,13.52,13.48,13.51,100800.0,10.1391,10.1466,10.1166,10.1391,100800.0
2004-07-26 10:30:00,13.5,13.51,13.47,13.48,80100.0,10.1316,10.1391,10.1091,10.1166,80100.0
2004-07-26 11:00:00,13.47,13.49,13.43,13.44,88500.0,10.1091,10.1241,10.0791,10.0866,88500.0
2004-07-26 11:30:00,13.44,13.49,13.43,13.46,157500.0,10.0866,10.1241,10.0791,10.1016,157500.0
2004-07-26 12:00:00,13.46,13.46,13.44,13.45,121800.0,10.1016,10.1016,10.0866,10.0941,121800.0
2004-07-26 12:30:00,13.45,13.55,13.38,13.46,163800.0,10.0941,10.1691,10.0415,10.1016,163800.0
2004-07-26 13:00:00,13.46,13.49,13.45,13.48,178500.0,10.1016,10.1241,10.0941,10.1166,178500.0
2004-07-26 13:30:00,13.48,13.49,13.42,13.44,206400.0,10.1166,10.1241,10.0716,10.0866,206400.0
2004-07-26 14:00:00,13.44,13.5,13.43,13.49,206400.0,10.0866,10.1316,10.0791,10.1241,206400.0
2004-07-26 14:30:00,13.48,13.49,13.44,13.44,183000.0,10.1166,10.1241,10.0866,10.0866,183000.0
2004-07-26 15:00:00,13.44,13.46,13.4,13.43,424500.0,10.0866,10.1016,10.0565,10.0791,424500.0
2004-07-26 15:30:00,13.42,13.45,13.4,13.44,405900.0,10.0716,10.0941,10.0565,10.0866,405900.0
2004-07-27 09:30:00,13.42,13.44,13.34,13.36,188100.0,10.0716,10.0866,10.0115,10.0265,188100.0
2004-07-27 10:00:00,13.36,13.41,13.34,13.34,160800.0,10.0265,10.0641,10.0115,10.0115,160800.0
2004-07-27 10:30:00,13.34,13.34,13.27,13.3,116400.0,10.0115,10.0115,9.959,9.9815,116400.0
2004-07-27 11:00:00,13.3,13.32,13.29,13.32,102900.0,9.9815,9.9965,9.974,9.9965,102900.0
2004-07-27 11:30:00,13.32,13.35,13.32,13.33,170100.0,9.9965,10.019,9.9965,10.004,170100.0
2004-07-27 12:00:00,13.33,13.36,13.32,13.33,103500.0,10.004,10.0265,9.9965,10.004,103500.0
2004-07-27 12:30:00,13.33,13.36,13.33,13.36,130500.0,10.004,10.0265,10.004,10.0265,130500.0
2004-07-27 13:00:00,13.35,13.35,13.33,13.33,139200.0,10.019,10.019,10.004,10.004,139200.0
2004-07-27 13:30:00,13.33,13.34,13.31,13.34,141600.0,10.004,10.0115,9.989,10.0115,141600.0
2004-07-27 14:00:00,13.33,13.36,13.31,13.36,114900.0,10.004,10.0265,9.989,10.0265,114900.0
2004-07-27 14:30:00,13.36,13.38,13.32,13.34,135600.0,10.0265,10.0415,9.9965,10.0115,135600.0
2004-07-27 15:00:00,13.34,13.39,13.32,13.38,181500.0,10.0115,10.049,9.9965,10.0415,181500.0
2004-07-27 15:30:00,13.38,13.38,13.33,13.36,239400.0,10.0415,10.0415,10.004,10.0265,239400.0
2004-07-28 09:30:00,13.35,13.36,13.3,13.31,91200.0,10.019,10.0265,9.9815,9.989,91200.0
2004-07-28 10:00:00,13.31,13.31,13.29,13.31,142200.0,9.989,9.989,9.974,9.989,142200.0
2004-07-28 10:30:00,13.31,13.33,13.28,13.28,113700.0,9.989,10.004,9.9665,9.9665,113700.0
2004-07-28 11:00:00,13.28,13.28,13.21,13.21,167700.0,9.9665,9.9665,9.914,9.914,167700.0
2004-07-28 11:30:00,13.21,13.22,13.17,13.21,204900.0,9.914,9.9215,9.8839,9.914,204900.0
2004-07-28 12:00:00,13.21,13.21,13.16,13.18,76200.0,9.914,9.914,9.8764,9.8914,76200.0
2004-07-28 12:30:00,13.17,13.18,13.16,13.18,83100.0,9.8839,9.8914,9.8764,9.8914,83100.0
2004-07-28 13:00:00,13.17,13.2,13.17,13.18,73800.0,9.8839,9.9065,9.8839,9.8914,73800.0
2004-07-28 13:30:00,13.18,13.23,13.18,13.23,64500.0,9.8914,9.929,9.8914,9.929,64500.0
2004-07-28 14:00:00,13.22,13.23,13.18,13.21,150900.0,9.9215,9.929,9.8914,9.914,150900.0
2004-07-28 14:30:00,13.21,13.28,13.18,13.27,222300.0,9.914,9.9665,9.8914,9.959,222300.0
2004-07-28 15:00:00,13.27,13.32,13.25,13.31,204000.0,9.959,9.9965,9.944,9.989,204000.0
2004-07-28 15:30:00,13.31,13.33,13.28,13.3,235200.0,9.989,10.004,9.9665,9.9815,235200.0
2004-07-29 09:30:00,13.29,13.38,13.28,13.37,229200.0,9.974,10.0415,9.9665,10.034,229200.0
2004-07-29 10:00:00,13.37,13.43,13.34,13.42,112200.0,10.034,10.0791,10.0115,10.0716,112200.0
2004-07-29 10:30:00,13.41,13.44,13.38,13.44,175200.0,10.0641,10.0866,10.0415,10.0866,175200.0
2004-07-29 11:00:00,13.43,13.43,13.39,13.39,81900.0,10.0791,10.0791,10.049,10.049,81900.0
2004-07-29 11:30:00,13.4,13.43,13.4,13.42,132900.0,10.0565,10.0791,10.0565,10.0716,132900.0
2004-07-29 12:00:00,13.42,13.47,13.42,13.45,121800.0,10.0716,10.1091,10.0716,10.0941,121800.0
2004-07-29 12:30:00,13.45,13.51,13.45,13.48,105300.0,10.0941,10.1391,10.0941,10.1166,105300.0
2004-07-29 13:00:00,13.49,13.49,13.43,13.43,49800.0,10.1241,10.1241,10.0791,10.0791,49800.0
2004-07-29 13:30:00,13.43,13.46,13.42,13.42,101100.0,10.0791,10.1016,10.0716,10.0716,101100.0
2004-07-29 14:00:00,13.42,13.46,13.39,13.45,161100.0,10.0716,10.1016,10.049,10.0941,161100.0
2004-07-29 14:30:00,13.45,13.47,13.43,13.47,97500.0,10.0941,10.1091,10.0791,10.1091,97500.0
2004-07-29 15:00:00,13.47,13.49,13.42,13.43,191400.0,10.1091,10.1241,10.0716,10.0791,191400.0
2004-07-29 15:30:00,13.43,13.45,13.41,13.45,246600.0,10.0791,10.0941,10.0641,10.0941,246600.0
2004-07-30 09:30:00,13.42,13.46,13.37,13.43,81000.0,10.0716,10.1016,10.034,10.0791,81000.0
2004-07-30 10:00:00,13.43,13.48,13.43,13.44,114000.0,10.0791,10.1166,10.0791,10.0866,114000.0
2004-07-30 10:30:00,13.43,13.48,13.43,13.44,27900.0,10.0791,10.1166,10.0791,10.0866,27900.0
2004-07-30 11:00:00,13.45,13.46,13.44,13.45,44100.0,10.0941,10.1016,10.0866,10.0941,44100.0
2004-07-30 11:30:00,13.45,13.45,13.42,13.44,78300.0,10.0941,10.0941,10.0716,10.0866,78300.0
2004-07-30 12:00:00,13.44,13.45,13.43,13.45,131100.0,10.0866,10.0941,10.0791,10.0941,131100.0
2004-07-30 12:30:00,13.45,13.48,13.44,13.46,83400.0,10.0941,10.1166,10.0866,10.1016,83400.0
2004-07-30 13:00:00,13.45,13.46,13.45,13.45,47400.0,10.0941,10.1016,10.0941,10.0941,47400.0
2004-07-30 13:30:00,13.45,13.47,13.45,13.45,140100.0,10.0941,10.1091,10.0941,10.0941,140100.0
2004-07-30 14:00:00,13.46,13.49,13.44,13.46,99900.0,10.1016,10.1241,10.0866,10.1016,99900.0
2004-07-30 14:30:00,13.47,13.51,13.46,13.49,90900.0,10.1091,10.1391,10.1016,10.1241,90900.0
2004-07-30 15:00:00,13.49,13.49,13.4,13.41,379800.0,10.1241,10.1241,10.0565,10.0641,379800.0
2004-07-30 15:30:00,13.42,13.47,13.42,13.46,263100.0,10.0716,10.1091,10.0716,10.1016,263100.0
2004-08-02 09:30:00,13.43,13.43,13.34,13.35,105600.0,10.0791,10.0791,10.0115,10.019,105600.0
2004-08-02 10:00:00,13.35,13.35,13.27,13.3,135600.0,10.019,10.019,9.959,9.9815,135600.0
2004-08-02 10:30:00,13.29,13.31,13.27,13.29,62400.0,9.974,9.989,9.959,9.974,62400.0
2004-08-02 11:00:00,13.29,13.29,13.26,13.28,85800.0,9.974,9.974,9.9515,9.9665,85800.0
2004-08-02 11:30:00,13.28,13.28,13.24,13.25,66300.0,9.9665,9.9665,9.9365,9.944,66300.0
2004-08-02 12:00:00,13.24,13.25,13.2,13.21,76800.0,9.9365,9.944,9.9065,9.914,76800.0
2004-08-02 12:30:00,13.21,13.24,13.2,13.23,81000.0,9.914,9.9365,9.9065,9.929,81000.0
2004-08-02 13:00:00,13.22,13.29,13.22,13.29,45600.0,9.9215,9.974,9.9215,9.974,45600.0
2004-08-02 13:30:00,13.29,13.33,13.28,13.32,57300.0,9.974,10.004,9.9665,9.9965,57300.0
2004-08-02 14:00:00,13.33,13.36,13.29,13.36,84600.0,10.004,10.0265,9.974,10.0265,84600.0
2004-08-02 14:30:00,13.36,13.38,13.34,13.34,132900.0,10.0265,10.0415,10.0115,10.0115,132900.0
2004-08-02 15:00:00,13.34,13.4,13.33,13.39,127200.0,10.0115,10.0565,10.004,10.049,127200.0
2004-08-02 15:30:00,13.39,13.45,13.39,13.43,225600.0,10.049,10.0941,10.049,10.0791,225600.0
2004-08-03 09:30:00,13.43,13.45,13.37,13.42,82500.0,10.0791,10.0941,10.034,10.0716,82500.0
2004-08-03 10:00:00,13.42,13.42,13.26,13.27,107100.0,10.0716,10.0716,9.9515,9.959,107100.0
2004-08-03 10:30:00,13.26,13.28,13.23,13.25,81300.0,9.9515,9.9665,9.929,9.944,81300.0
2004-08-03 11:00:00,13.24,13.26,13.24,13.25,64200.0,9.9365,9.9515,9.9365,9.944,64200.0
2004-08-03 11:30:00,13.25,13.31,13.25,13.3,69300.0,9.944,9.989,9.944,9.9815,69300.0
2004-08-03 12:00:00,13.29,13.33,13.29,13.33,71700.0,9.974,10.004,9.974,10.004,71700.0
2004-08-03 12:30:00,13.32,13.35,13.32,13.34,74400.0,9.9965,10.019,9.9965,10.0115,74400.0
2004-08-03 13:00:00,13.34,13.37,13.33,13.35,66300.0,10.0115,10.034,10.004,10.019,66300.0
2004-08-03 13:30:00,13.35,13.36,13.32,13.36,64200.0,10.019,10.0265,9.9965,10.0265,64200.0
2004-08-03 14:00:00,13.35,13.36,13.3,13.35,116400.0,10.019,10.0265,9.9815,10.019,116400.0
2004-08-03 14:30:00,13.35,13.35,13.29,13.31,87900.0,10.019,10.019,9.974,9.989,87900.0
2004-08-03 15:00:00,13.31,13.36,13.31,13.35,174300.0,9.989,10.0265,9.989,10.019,174300.0
2004-08-03 15:30:00,13.35,13.38,13.32,13.34,177600.0,10.019,10.0415,9.9965,10.0115,177600.0
2004-08-04 09:30:00,13.33,13.33,13.2,13.31,133800.0,10.004,10.004,9.9065,9.989,133800.0
2004-08-04 10:00:00,13.31,13.31,13.27,13.27,66000.0,9.989,9.989,9.959,9.959,66000.0
2004-08-04 10:30:00,13.27,13.33,13.24,13.24,98700.0,9.959,10.004,9.9365,9.9365,98700.0
2004-08-04 11:00:00,13.24,13.28,13.2,13.27,97500.0,9.9365,9.9665,9.9065,9.959,97500.0
2004-08-04 11:30:00,13.27,13.27,13.23,13.26,73200.0,9.959,9.959,9.929,9.9515,73200.0
2004-08-04 12:00:00,13.26,13.28,13.25,13.27,48900.0,9.9515,9.9665,9.944,9.959,48900.0
2004-08-04 12:30:00,13.27,13.27,13.25,13.25,50700.0,9.959,9.959,9.944,9.944,50700.0
2004-08-04 13:00:00,13.25,13.26,13.23,13.25,57300.0,9.944,9.9515,9.929,9.944,57300.0
2004-08-04 13:30:00,13.25,13.34,13.25,13.34,57600.0,9.944,10.0115,9.944,10.0115,57600.0
2004-08-04 14:00:00,13.34,13.39,13.34,13.38,54300.0,10.0115,10.049,10.0115,10.0415,54300.0
2004-08-04 14:30:00,13.38,13.41,13.37,13.39,86100.0,10.0415,10.0641,10.034,10.049,86100.0
2004-08-04 15:00:00,13.39,13.4,13.34,13.35,95100.0,10.049,10.0565,10.0115,10.019,95100.0
2004-08-04 15:30:00,13.34,13.36,13.32,13.34,127800.0,10.0115,10.0265,9.9965,10.0115,127800.0
2004-08-05 09:30:00,13.35,13.35,13.26,13.28,66000.0,10.019,10.019,9.9515,9.9665,66000.0
2004-08-05 10:00:00,13.28,13.33,13.28,13.3,44100.0,9.9665,10.004,9.9665,9.9815,44100.0
2004-08-05 10:30:00,13.29,13.33,13.24,13.31,68700.0,9.974,10.004,9.9365,9.989,68700.0
2004-08-05 11:00:00,13.31,13.32,13.28,13.3,57000.0,9.989,9.9965,9.9665,9.9815,57000.0
2004-08-05 11:30:00,13.3,13.3,13.28,13.28,38400.0,9.9815,9.9815,9.9665,9.9665,38400.0
2004-08-05 12:00:00,13.27,13.27,13.16,13.17,42300.0,9.959,9.959,9.8764,9.8839,42300.0
2004-08-05 12:30:00,13.17,13.17,13.09,13.16,97200.0,9.8839,9.8839,9.8239,9.8764,97200.0
2004-08-05 13:00:00,13.15,13.16,13.09,13.09,39000.0,9.8689,9.8764,9.8239,9.8239,39000.0
2004-08-05 13:30:00,13.09,13.14,13.08,13.12,77700.0,9.8239,9.8614,9.8164,9.8464,77700.0
2004-08-05 14:00:00,13.13,13.15,13.1,13.13,33900.0,9.8539,9.8689,9.8314,9.8539,33900.0
2004-08-05 14:30:00,13.13,13.17,13.04,13.04,126300.0,9.8539,9.8839,9.7864,9.7864,126300.0
2004-08-05 15:00:00,13.04,13.1,13.04,13.06,83400.0,9.7864,9.8314,9.7864,9.8014,83400.0
2004-08-05 15:30:00,13.06,13.07,12.98,12.99,265500.0,9.8014,9.8089,9.7413,9.7488,265500.0
2004-08-06 09:30:00,12.91,12.91,12.75,12.75,162300.0,9.6888,9.6888,9.5687,9.5687,162300.0
2004-08-06 10:00:00,12.76,12.84,12.73,12.83,99900.0,9.5762,9.6363,9.5537,9.6288,99900.0
2004-08-06 10:30:00,12.83,12.84,12.77,12.79,88500.0,9.6288,9.6363,9.5837,9.5988,88500.0
2004-08-06 11:00:00,12.79,12.81,12.78,12.81,136500.0,9.5988,9.6138,9.5912,9.6138,136500.0
2004-08-06 11:30:00,12.82,12.82,12.78,12.8,90000.0,9.6213,9.6213,9.5912,9.6063,90000.0
2004-08-06 12:00:00,12.8,12.83,12.79,12.82,64200.0,9.6063,9.6288,9.5988,9.6213,64200.0
2004-08-06 12:30:00,12.82,12.83,12.8,12.82,94200.0,9.6213,9.6288,9.6063,9.6213,94200.0
2004-08-06 13:00:00,12.82,12.82,12.82,12.82,54900.0,9.6213,9.6213,9.6213,9.6213,54900.0
2004-08-06 13:30:00,12.82,12.83,12.8,12.81,173400.0,9.6213,9.6288,9.6063,9.6138,173400.0
2004-08-06 14:00:00,12.81,12.81,12.8,12.81,372600.0,9.6138,9.6138,9.6063,9.6138,372600.0
2004-08-06 14:30:00,12.81,12.82,12.73,12.73,128400.0,9.6138,9.6213,9.5537,9.5537,128400.0
2004-08-06 15:00:00,12.73,12.76,12.72,12.74,137100.0,9.5537,9.5762,9.5462,9.5612,137100.0
2004-08-06 15:30:00,12.75,12.77,12.71,12.77,340800.0,9.5687,9.5837,9.5387,9.5837,340800.0
2004-08-09 09:30:00,12.74,12.84,12.74,12.76,82500.0,9.5612,9.6363,9.5612,9.5762,82500.0
2004-08-09 10:00:00,12.77,12.77,12.69,12.75,140400.0,9.5837,9.5837,9.5237,9.5687,140400.0
2004-08-09 10:30:00,12.75,12.76,12.71,12.75,127500.0,9.5687,9.5762,9.5387,9.5687,127500.0
2004-08-09 11:00:00,12.74,12.77,12.71,12.76,84900.0,9.5612,9.5837,9.5387,9.5762,84900.0
2004-08-09 11:30:00,12.76,12.78,12.75,12.76,95400.0,9.5762,9.5912,9.5687,9.5762,95400.0
2004-08-09 12:00:00,12.76,12.76,12.71,12.75,99300.0,9.5762,9.5762,9.5387,9.5687,99300.0
2004-08-09 12:30:00,12.75,12.77,12.73,12.73,68400.0,9.5687,9.5837,9.5537,9.5537,68400.0
2004-08-09 13:00:00,12.73,12.73,12.69,12.7,81600.0,9.5537,9.5537,9.5237,9.5312,81600.0
2004-08-09 13:30:00,12.7,12.75,12.7,12.73,211200.0,9.5312,9.5687,9.5312,9.5537,211200.0
2004-08-09 14:00:00,12.73,12.75,12.72,12.75,238800.0,9.5537,9.5687,9.5462,9.5687,238800.0
2004-08-09 14:30:00,12.75,12.75,12.71,12.71,97800.0,9.5687,9.5687,9.5387,9.5387,97800.0
2004-08-09 15:00:00,12.71,12.75,12.69,12.75,186300.0,9.5387,9.5687,9.5237,9.5687,186300.0
2004-08-09 15:30:00,12.75,12.78,12.74,12.75,228900.0,9.5687,9.5912,9.5612,9.5687,228900.0
2004-08-10 09:30:00,12.71,12.79,12.71,12.79,246000.0,9.5387,9.5988,9.5387,9.5988,246000.0
2004-08-10 10:00:00,12.78,12.8,12.78,12.79,130500.0,9.5912,9.6063,9.5912,9.5988,130500.0
2004-08-10 10:30:00,12.8,12.9,12.79,12.88,123000.0,9.6063,9.6813,9.5988,9.6663,123000.0
2004-08-10 11:00:00,12.88,12.88,12.83,12.84,171600.0,9.6663,9.6663,9.6288,9.6363,171600.0
2004-08-10 11:30:00,12.85,12.85,12.78,12.79,160800.0,9.6438,9.6438,9.5912,9.5988,160800.0
2004-08-10 12:00:00,12.79,12.79,12.77,12.78,74700.0,9.5988,9.5988,9.5837,9.5912,74700.0
2004-08-10 12:30:00,12.79,12.82,12.78,12.79,86100.0,9.5988,9.6213,9.5912,9.5988,86100.0
2004-08-10 13:00:00,12.79,12.8,12.78,12.8,66900.0,9.5988,9.6063,9.5912,9.6063,66900.0
2004-08-10 13:30:00,12.8,12.81,12.8,12.81,39300.0,9.6063,9.6138,9.6063,9.6138,39300.0
2004-08-10 14:00:00,12.81,12.84,12.81,12.82,120000.0,9.6138,9.6363,9.6138,9.6213,120000.0
2004-08-10 14:30:00,12.82,12.89,12.82,12.86,192600.0,9.6213,9.6738,9.6213,9.6513,192600.0
2004-08-10 15:00:00,12.86,12.93,12.86,12.91,325500.0,9.6513,9.7038,9.6513,9.6888,325500.0
2004-08-10 15:30:00,12.92,12.93,12.88,12.9,358800.0,9.6963,9.7038,9.6663,9.6813,358800.0
2004-08-11 09:30:00,12.9,12.9,12.78,12.79,128700.0,9.6813,9.6813,9.5912,9.5988,128700.0
2004-08-11 10:00:00,12.79,12.79,12.72,12.76,228300.0,9.5988,9.5988,9.5462,9.5762,228300.0
2004-08-11 10:30:00,12.76,12.87,12.72,12.87,283800.0,9.5762,9.6588,9.5462,9.6588,283800.0
2004-08-11 11:00:00,12.87,12.95,12.87,12.92,116400.0,9.6588,9.7188,9.6588,9.6963,116400.0
2004-08-11 11:30:00,12.93,12.93,12.8,12.82,164700.0,9.7038,9.7038,9.6063,9.6213,164700.0
2004-08-11 12:00:00,12.82,12.83,12.77,12.83,51000.0,9.6213,9.6288,9.5837,9.6288,51000.0
2004-08-11 12:30:00,12.83,12.85,12.82,12.85,24600.0,9.6288,9.6438,9.6213,9.6438,24600.0
2004-08-11 13:00:00,12.85,12.91,12.85,12.91,33300.0,9.6438,9.6888,9.6438,9.6888,33300.0
2004-08-11 13:30:00,12.91,12.92,12.85,12.85,35100.0,9.6888,9.6963,9.6438,9.6438,35100.0
2004-08-11 14:00:00,12.84,12.9,12.82,12.9,86100.0,9.6363,9.6813,9.6213,9.6813,86100.0
2004-08-11 14:30:00,12.91,12.94,12.88,12.94,118200.0,9.6888,9.7113,9.6663,9.7113,118200.0
2004-08-11 15:00:00,12.94,12.95,12.91,12.95,70200.0,9.7113,9.7188,9.6888,9.7188,70200.0
2004-08-11 15:30:00,12.94,12.96,12.9,12.96,104700.0,9.7113,9.7263,9.6813,9.7263,104700.0
2004-08-12 09:30:00,12.96,12.96,12.83,12.87,141300.0,9.7263,9.7263,9.6288,9.6588,141300.0
2004-08-12 10:00:00,12.87,12.87,12.77,12.81,77700.0,9.6588,9.6588,9.5837,9.6138,77700.0
2004-08-12 10:30:00,12.82,12.83,12.8,12.8,46800.0,9.6213,9.6288,9.6063,9.6063,46800.0
2004-08-12 11:00:00,12.8,12.89,12.8,12.89,27000.0,9.6063,9.6738,9.6063,9.6738,27000.0
2004-08-12 11:30:00,12.89,12.9,12.87,12.9,37200.0,9.6738,9.6813,9.6588,9.6813,37200.0
2004-08-12 12:00:00,12.9,12.94,12.9,12.92,174300.0,9.6813,9.7113,9.6813,9.6963,174300.0
2004-08-12 12:30:00,12.92,12.92,12.88,12.89,20100.0,9.6963,9.6963,9.6663,9.6738,20100.0
2004-08-12 13:00:00,12.88,12.88,12.76,12.8,63900.0,9.6663,9.6663,9.5762,9.6063,63900.0
2004-08-12 13:30:00,12.81,12.81,12.77,12.79,27600.0,9.6138,9.6138,9.5837,9.5988,27600.0
2004-08-12 14:00:00,12.79,12.8,12.75,12.78,44100.0,9.5988,9.6063,9.5687,9.5912,44100.0
2004-08-12 14:30:00,12.78,12.81,12.77,12.79,85800.0,9.5912,9.6138,9.5837,9.5988,85800.0
2004-08-12 15:00:00,12.79,12.8,12.75,12.77,99900.0,9.5988,9.6063,9.5687,9.5837,99900.0
2004-08-12 15:30:00,12.76,12.76,12.72,12.72,121200.0,9.5762,9.5762,9.5462,9.5462,121200.0
2004-08-13 09:30:00,12.73,12.78,12.65,12.75,189900.0,9.5537,9.5912,9.4937,9.5687,189900.0
2004-08-13 10:00:00,12.75,12.78,12.72,12.78,281400.0,9.5687,9.5912,9.5462,9.5912,281400.0
2004-08-13 10:30:00,12.78,12.83,12.76,12.76,69300.0,9.5912,9.6288,9.5762,9.5762,69300.0
2004-08-13 11:00:00,12.74,12.8,12.74,12.78,76200.0,9.5612,9.6063,9.5612,9.5912,76200.0
2004-08-13 11:30:00,12.78,12.81,12.75,12.76,38700.0,9.5912,9.6138,9.5687,9.5762,38700.0
2004-08-13 12:00:00,12.76,12.76,12.71,12.71,38700.0,9.5762,9.5762,9.5387,9.5387,38700.0
2004-08-13 12:30:00,12.7,12.75,12.7,12.74,38400.0,9.5312,9.5687,9.5312,9.5612,38400.0
2004-08-13 13:00:00,12.74,12.75,12.74,12.75,37500.0,9.5612,9.5687,9.5612,9.5687,37500.0
2004-08-13 13:30:00,12.75,12.81,12.75,12.81,62700.0,9.5687,9.6138,9.5687,9.6138,62700.0
2004-08-13 14:00:00,12.81,12.82,12.75,12.76,109800.0,9.6138,9.6213,9.5687,9.5762,109800.0
2004-08-13 14:30:00,12.76,12.76,12.72,12.72,54900.0,9.5762,9.5762,9.5462,9.5462,54900.0
2004-08-13 15:00:00,12.72,12.74,12.71,12.72,94800.0,9.5462,9.5612,9.5387,9.5462,94800.0
2004-08-13 15:30:00,12.72,12.76,12.71,12.75,138600.0,9.5462,9.5762,9.5387,9.5687,138600.0
2004-08-16 09:30:00,12.71,12.99,12.71,12.98,129900.0,9.5387,9.7488,9.5387,9.7413,129900.0
2004-08-16 10:00:00,12.97,13.09,12.95,13.03,680100.0,9.7338,9.8239,9.7188,9.7789,680100.0
2004-08-16 10:30:00,13.03,13.08,13.03,13.08,92100.0,9.7789,9.8164,9.7789,9.8164,92100.0
2004-08-16 11:00:00,13.08,13.15,13.08,13.11,75900.0,9.8164,9.8689,9.8164,9.8389,75900.0
2004-08-16 11:30:00,13.11,13.12,13.08,13.08,47400.0,9.8389,9.8464,9.8164,9.8164,47400.0
2004-08-16 12:00:00,13.08,13.1,13.03,13.04,111600.0,9.8164,9.8314,9.7789,9.7864,111600.0
2004-08-16 12:30:00,13.04,13.05,13.03,13.04,56400.0,9.7864,9.7939,9.7789,9.7864,56400.0
2004-08-16 13:00:00,13.05,13.06,13.04,13.05,76200.0,9.7939,9.8014,9.7864,9.7939,76200.0
2004-08-16 13:30:00,13.05,13.05,13.02,13.03,53100.0,9.7939,9.7939,9.7714,9.7789,53100.0
2004-08-16 14:00:00,13.02,13.05,13.02,13.05,92700.0,9.7714,9.7939,9.7714,9.7939,92700.0
2004-08-16 14:30:00,13.04,13.05,13.02,13.04,85500.0,9.7864,9.7939,9.7714,9.7864,85500.0
2004-08-16 15:00:00,13.04,13.05,13.0,13.0,95400.0,9.7864,9.7939,9.7564,9.7564,95400.0
2004-08-16 15:30:00,13.0,13.05,13.0,13.04,130500.0,9.7564,9.7939,9.7564,9.7864,130500.0
2004-08-17 09:30:00,13.22,13.33,13.17,13.31,337200.0,9.9215,10.004,9.8839,9.989,337200.0
2004-08-17 10:00:00,13.31,13.36,13.27,13.28,290400.0,9.989,10.0265,9.959,9.9665,290400.0
2004-08-17 10:30:00,13.28,13.32,13.27,13.28,116400.0,9.9665,9.9965,9.959,9.9665,116400.0
2004-08-17 11:00:00,13.28,13.31,13.28,13.31,167100.0,9.9665,9.989,9.9665,9.989,167100.0
2004-08-17 11:30:00,13.31,13.33,13.29,13.31,114900.0,9.989,10.004,9.974,9.989,114900.0
2004-08-17 12:00:00,13.31,13.32,13.3,13.31,73500.0,9.989,9.9965,9.9815,9.989,73500.0
2004-08-17 12:30:00,13.33,13.33,13.28,13.31,72000.0,10.004,10.004,9.9665,9.989,72000.0
2004-08-17 13:00:00,13.31,13.31,13.28,13.31,99600.0,9.989,9.989,9.9665,9.989,99600.0
2004-08-17 13:30:00,13.31,13.31,13.28,13.3,80100.0,9.989,9.989,9.9665,9.9815,80100.0
2004-08-17 14:00:00,13.3,13.3,13.27,13.27,74400.0,9.9815,9.9815,9.959,9.959,74400.0
2004-08-17 14:30:00,13.27,13.29,13.26,13.27,89400.0,9.959,9.974,9.9515,9.959,89400.0
2004-08-17 15:00:00,13.27,13.27,13.22,13.23,109800.0,9.959,9.959,9.9215,9.929,109800.0
2004-08-17 15:30:00,13.23,13.27,13.23,13.26,169200.0,9.929,9.959,9.929,9.9515,169200.0
2004-08-18 09:30:00,13.18,13.25,13.18,13.2,90900.0,9.9336,9.9863,9.9336,9.9486,90900.0
2004-08-18 10:00:00,13.2,13.23,13.2,13.21,108600.0,9.9486,9.9712,9.9486,9.9562,108600.0
2004-08-18 10:30:00,13.21,13.29,13.21,13.28,64200.0,9.9562,10.0165,9.9562,10.0089,64200.0
2004-08-18 11:00:00,13.28,13.29,13.24,13.27,61800.0,10.0089,10.0165,9.9788,10.0014,61800.0
2004-08-18 11:30:00,13.27,13.29,13.26,13.27,34200.0,10.0014,10.0165,9.9938,10.0014,34200.0
2004-08-18 12:00:00,13.27,13.28,13.26,13.27,29100.0,10.0014,10.0089,9.9938,10.0014,29100.0
2004-08-18 12:30:00,13.27,13.27,13.26,13.26,19200.0,10.0014,10.0014,9.9938,9.9938,19200.0
2004-08-18 13:00:00,13.26,13.26,13.22,13.23,31500.0,9.9938,9.9938,9.9637,9.9712,31500.0
2004-08-18 13:30:00,13.23,13.27,13.22,13.26,27000.0,9.9712,10.0014,9.9637,9.9938,27000.0
2004-08-18 14:00:00,13.26,13.34,13.26,13.34,75600.0,9.9938,10.0541,9.9938,10.0541,75600.0
2004-08-18 14:30:00,13.33,13.33,13.29,13.31,206400.0,10.0466,10.0466,10.0165,10.0315,206400.0
2004-08-18 15:00:00,13.31,13.32,13.29,13.3,63900.0,10.0315,10.0391,10.0165,10.024,63900.0
2004-08-18 15:30:00,13.29,13.33,13.29,13.31,110700.0,10.0165,10.0466,10.0165,10.0315,110700.0
2004-08-19 09:30:00,13.28,13.28,13.24,13.26,93000.0,10.0089,10.0089,9.9788,9.9938,93000.0
2004-08-19 10:00:00,13.26,13.27,13.23,13.24,79800.0,9.9938,10.0014,9.9712,9.9788,79800.0
2004-08-19 10:30:00,13.24,13.25,13.22,13.25,54900.0,9.9788,9.9863,9.9637,9.9863,54900.0
2004-08-19 11:00:00,13.25,13.26,13.24,13.26,41700.0,9.9863,9.9938,9.9788,9.9938,41700.0
2004-08-19 11:30:00,13.26,13.27,13.24,13.25,34500.0,9.9938,10.0014,9.9788,9.9863,34500.0
2004-08-19 12:00:00,13.25,13.26,13.24,13.26,15300.0,9.9863,9.9938,9.9788,9.9938,15300.0
2004-08-19 12:30:00,13.26,13.27,13.26,13.26,63000.0,9.9938,10.0014,9.9938,9.9938,63000.0
2004-08-19 13:00:00,13.26,13.27,13.26,13.26,49800.0,9.9938,10.0014,9.9938,9.9938,49800.0
2004-08-19 13:30:00,13.26,13.28,13.26,13.27,39600.0,9.9938,10.0089,9.9938,10.0014,39600.0
2004-08-19 14:00:00,13.27,13.28,13.22,13.23,115800.0,10.0014,10.0089,9.9637,9.9712,115800.0
2004-08-19 14:30:00,13.23,13.24,13.21,13.21,71700.0,9.9712,9.9788,9.9562,9.9562,71700.0
2004-08-19 15:00:00,13.21,13.23,13.2,13.23,82800.0,9.9562,9.9712,9.9486,9.9712,82800.0
2004-08-19 15:30:00,13.23,13.26,13.21,13.23,108000.0,9.9712,9.9938,9.9562,9.9712,108000.0
2004-08-20 09:30:00,13.26,13.35,13.23,13.27,97200.0,9.9938,10.0617,9.9712,10.0014,97200.0
2004-08-20 10:00:00,13.26,13.29,13.26,13.28,65700.0,9.9938,10.0165,9.9938,10.0089,65700.0
2004-08-20 10:30:00,13.28,13.3,13.27,13.29,55500.0,10.0089,10.024,10.0014,10.0165,55500.0
2004-08-20 11:00:00,13.29,13.29,13.24,13.24,65100.0,10.0165,10.0165,9.9788,9.9788,65100.0
2004-08-20 11:30:00,13.25,13.27,13.24,13.25,33900.0,9.9863,10.0014,9.9788,9.9863,33900.0
2004-08-20 12:00:00,13.25,13.31,13.25,13.3,38100.0,9.9863,10.0315,9.9863,10.024,38100.0
2004-08-20 12:30:00,13.3,13.32,13.27,13.29,47700.0,10.024,10.0391,10.0014,10.0165,47700.0
2004-08-20 13:00:00,13.29,13.3,13.29,13.29,61500.0,10.0165,10.024,10.0165,10.0165,61500.0
2004-08-20 13:30:00,13.29,13.32,13.28,13.3,57300.0,10.0165,10.0391,10.0089,10.024,57300.0
2004-08-20 14:00:00,13.3,13.3,13.29,13.29,86700.0,10.024,10.024,10.0165,10.0165,86700.0
2004-08-20 14:30:00,13.29,13.3,13.27,13.29,67500.0,10.0165,10.024,10.0014,10.0165,67500.0
2004-08-20 15:00:00,13.29,13.32,13.27,13.29,137700.0,10.0165,10.0391,10.0014,10.0165,137700.0
2004-08-20 15:30:00,13.28,13.3,13.26,13.29,180000.0,10.0089,10.024,9.9938,10.0165,180000.0
2004-08-23 09:30:00,13.33,13.33,13.21,13.21,90300.0,10.0466,10.0466,9.9562,9.9562,90300.0
2004-08-23 10:00:00,13.21,13.27,13.21,13.22,97200.0,9.9562,10.0014,9.9562,9.9637,97200.0
2004-08-23 10:30:00,13.22,13.24,13.21,13.22,66900.0,9.9637,9.9788,9.9562,9.9637,66900.0
2004-08-23 11:00:00,13.23,13.23,13.19,13.23,60900.0,9.9712,9.9712,9.9411,9.9712,60900.0
2004-08-23 11:30:00,13.23,13.26,13.22,13.24,53400.0,9.9712,9.9938,9.9637,9.9788,53400.0
2004-08-23 12:00:00,13.24,13.25,13.17,13.18,72600.0,9.9788,9.9863,9.926,9.9336,72600.0
2004-08-23 12:30:00,13.18,13.19,13.16,13.16,84900.0,9.9336,9.9411,9.9185,9.9185,84900.0
2004-08-23 13:00:00,13.16,13.19,13.15,13.17,79200.0,9.9185,9.9411,9.9109,9.926,79200.0
2004-08-23 13:30:00,13.17,13.21,13.16,13.21,54600.0,9.926,9.9562,9.9185,9.9562,54600.0
2004-08-23 14:00:00,13.21,13.23,13.2,13.21,59100.0,9.9562,9.9712,9.9486,9.9562,59100.0
2004-08-23 14:30:00,13.21,13.21,13.16,13.16,72900.0,9.9562,9.9562,9.9185,9.9185,72900.0
2004-08-23 15:00:00,13.16,13.16,13.12,13.15,80700.0,9.9185,9.9185,9.8883,9.9109,80700.0
2004-08-23 15:30:00,13.15,13.15,13.13,13.14,106500.0,9.9109,9.9109,9.8959,9.9034,106500.0
2004-08-24 09:30:00,13.19,13.29,13.18,13.28,218100.0,9.9411,10.0165,9.9336,10.0089,218100.0
2004-08-24 10:00:00,13.29,13.31,13.25,13.26,87000.0,10.0165,10.0315,9.9863,9.9938,87000.0
2004-08-24 10:30:00,13.25,13.26,13.23,13.23,288000.0,9.9863,9.9938,9.9712,9.9712,288000.0
2004-08-24 11:00:00,13.23,13.27,13.23,13.25,161400.0,9.9712,10.0014,9.9712,9.9863,161400.0
2004-08-24 11:30:00,13.26,13.28,13.25,13.27,85200.0,9.9938,10.0089,9.9863,10.0014,85200.0
2004-08-24 12:00:00,13.27,13.27,13.26,13.27,141000.0,10.0014,10.0014,9.9938,10.0014,141000.0
2004-08-24 12:30:00,13.27,13.34,13.27,13.34,176400.0,10.0014,10.0541,10.0014,10.0541,176400.0
2004-08-24 13:00:00,13.34,13.37,13.33,13.34,187800.0,10.0541,10.0768,10.0466,10.0541,187800.0
2004-08-24 13:30:00,13.34,13.45,13.34,13.44,285600.0,10.0541,10.137,10.0541,10.1295,285600.0
2004-08-24 14:00:00,13.44,13.44,13.37,13.37,156900.0,10.1295,10.1295,10.0768,10.0768,156900.0
2004-08-24 14:30:00,13.37,13.37,13.34,13.36,163200.0,10.0768,10.0768,10.0541,10.0692,163200.0
2004-08-24 15:00:00,13.36,13.39,13.35,13.38,165900.0,10.0692,10.0918,10.0617,10.0843,165900.0
2004-08-24 15:30:00,13.37,13.4,13.35,13.36,305400.0,10.0768,10.0994,10.0617,10.0692,305400.0
2004-08-25 09:30:00,13.4,13.46,13.35,13.42,180000.0,10.0994,10.1446,10.0617,10.1144,180000.0
2004-08-25 10:00:00,13.39,13.39,13.26,13.29,468000.0,10.0918,10.0918,9.9938,10.0165,468000.0
2004-08-25 10:30:00,13.3,13.32,13.29,13.31,179400.0,10.024,10.0391,10.0165,10.0315,179400.0
2004-08-25 11:00:00,13.32,13.33,13.3,13.33,236100.0,10.0391,10.0466,10.024,10.0466,236100.0
2004-08-25 11:30:00,13.34,13.38,13.34,13.37,132300.0,10.0541,10.0843,10.0541,10.0768,132300.0
2004-08-25 12:00:00,13.36,13.49,13.36,13.49,126900.0,10.0692,10.1672,10.0692,10.1672,126900.0
2004-08-25 12:30:00,13.48,13.53,13.46,13.53,144900.0,10.1597,10.1973,10.1446,10.1973,144900.0
2004-08-25 13:00:00,13.53,13.58,13.51,13.55,327000.0,10.1973,10.235,10.1823,10.2124,327000.0
2004-08-25 13:30:00,13.56,13.6,13.55,13.6,183600.0,10.22,10.2501,10.2124,10.2501,183600.0
2004-08-25 14:00:00,13.6,13.7,13.57,13.7,214200.0,10.2501,10.3255,10.2275,10.3255,214200.0
2004-08-25 14:30:00,13.7,13.73,13.69,13.71,245700.0,10.3255,10.3481,10.3179,10.333,245700.0
2004-08-25 15:00:00,13.71,13.71,13.67,13.68,119100.0,10.333,10.333,10.3029,10.3104,119100.0
2004-08-25 15:30:00,13.68,13.7,13.66,13.68,236700.0,10.3104,10.3255,10.2953,10.3104,236700.0
2004-08-26 09:30:00,13.67,13.76,13.67,13.75,104700.0,10.3029,10.3707,10.3029,10.3632,104700.0
2004-08-26 10:00:00,13.73,13.75,13.66,13.67,231600.0,10.3481,10.3632,10.2953,10.3029,231600.0
2004-08-26 10:30:00,13.68,13.69,13.66,13.66,113700.0,10.3104,10.3179,10.2953,10.2953,113700.0
2004-08-26 11:00:00,13.66,13.71,13.66,13.7,95700.0,10.2953,10.333,10.2953,10.3255,95700.0
2004-08-26 11:30:00,13.7,13.7,13.65,13.66,139200.0,10.3255,10.3255,10.2878,10.2953,139200.0
2004-08-26 12:00:00,13.65,13.66,13.64,13.65,77700.0,10.2878,10.2953,10.2802,10.2878,77700.0
2004-08-26 12:30:00,13.65,13.66,13.62,13.63,72600.0,10.2878,10.2953,10.2652,10.2727,72600.0
2004-08-26 13:00:00,13.63,13.63,13.6,13.61,63000.0,10.2727,10.2727,10.2501,10.2576,63000.0
2004-08-26 13:30:00,13.6,13.63,13.6,13.62,54300.0,10.2501,10.2727,10.2501,10.2652,54300.0
2004-08-26 14:00:00,13.62,13.65,13.59,13.63,61800.0,10.2652,10.2878,10.2426,10.2727,61800.0
2004-08-26 14:30:00,13.63,13.66,13.61,13.65,69000.0,10.2727,10.2953,10.2576,10.2878,69000.0
2004-08-26 15:00:00,13.65,13.69,13.64,13.68,90000.0,10.2878,10.3179,10.2802,10.3104,90000.0
2004-08-26 15:30:00,13.68,13.68,13.64,13.64,114900.0,10.3104,10.3104,10.2802,10.2802,114900.0
2004-08-27 09:30:00,13.62,13.63,13.54,13.57,90000.0,10.2652,10.2727,10.2049,10.2275,90000.0
2004-08-27 10:00:00,13.57,13.65,13.56,13.65,62100.0,10.2275,10.2878,10.22,10.2878,62100.0
2004-08-27 10:30:00,13.65,13.66,13.62,13.64,48000.0,10.2878,10.2953,10.2652,10.2802,48000.0
2004-08-27 11:00:00,13.63,13.66,13.63,13.63,40200.0,10.2727,10.2953,10.2727,10.2727,40200.0
2004-08-27 11:30:00,13.63,13.65,13.63,13.64,144300.0,10.2727,10.2878,10.2727,10.2802,144300.0
2004-08-27 12:00:00,13.64,13.65,13.63,13.63,30300.0,10.2802,10.2878,10.2727,10.2727,30300.0
2004-08-27 12:30:00,13.63,13.63,13.62,13.62,24600.0,10.2727,10.2727,10.2652,10.2652,24600.0
2004-08-27 13:00:00,13.63,13.63,13.62,13.62,24000.0,10.2727,10.2727,10.2652,10.2652,24000.0
2004-08-27 13:30:00,13.63,13.63,13.62,13.62,39600.0,10.2727,10.2727,10.2652,10.2652,39600.0
2004-08-27 14:00:00,13.62,13.63,13.61,13.62,173400.0,10.2652,10.2727,10.2576,10.2652,173400.0
2004-08-27 14:30:00,13.62,13.65,13.62,13.64,153600.0,10.2652,10.2878,10.2652,10.2802,153600.0
2004-08-27 15:00:00,13.65,13.66,13.63,13.65,60600.0,10.2878,10.2953,10.2727,10.2878,60600.0
2004-08-27 15:30:00,13.65,13.65,13.62,13.63,106200.0,10.2878,10.2878,10.2652,10.2727,106200.0
2004-08-30 09:30:00,13.6,13.72,13.6,13.62,133800.0,10.2501,10.3405,10.2501,10.2652,133800.0
2004-08-30 10:00:00,13.62,13.63,13.6,13.6,80400.0,10.2652,10.2727,10.2501,10.2501,80400.0
2004-08-30 10:30:00,13.6,13.6,13.55,13.56,162900.0,10.2501,10.2501,10.2124,10.22,162900.0
2004-08-30 11:00:00,13.55,13.59,13.55,13.58,61800.0,10.2124,10.2426,10.2124,10.235,61800.0
2004-08-30 11:30:00,13.58,13.67,13.58,13.67,147300.0,10.235,10.3029,10.235,10.3029,147300.0
2004-08-30 12:00:00,13.67,13.68,13.67,13.67,101700.0,10.3029,10.3104,10.3029,10.3029,101700.0
2004-08-30 12:30:00,13.67,13.67,13.65,13.65,56100.0,10.3029,10.3029,10.2878,10.2878,56100.0
2004-08-30 13:00:00,13.66,13.66,13.65,13.66,49200.0,10.2953,10.2953,10.2878,10.2953,49200.0
2004-08-30 13:30:00,13.66,13.66,13.65,13.66,56400.0,10.2953,10.2953,10.2878,10.2953,56400.0
2004-08-30 14:00:00,13.66,13.66,13.65,13.66,48300.0,10.2953,10.2953,10.2878,10.2953,48300.0
2004-08-30 14:30:00,13.66,13.66,13.64,13.65,79500.0,10.2953,10.2953,10.2802,10.2878,79500.0
2004-08-30 15:00:00,13.64,13.64,13.6,13.63,313500.0,10.2802,10.2802,10.2501,10.2727,313500.0
2004-08-30 15:30:00,13.63,13.63,13.57,13.59,115200.0,10.2727,10.2727,10.2275,10.2426,115200.0
2004-08-31 09:30:00,13.58,13.64,13.57,13.62,111300.0,10.235,10.2802,10.2275,10.2652,111300.0
2004-08-31 10:00:00,13.62,13.62,13.56,13.62,97500.0,10.2652,10.2652,10.22,10.2652,97500.0
2004-08-31 10:30:00,13.62,13.63,13.59,13.62,44100.0,10.2652,10.2727,10.2426,10.2652,44100.0
2004-08-31 11:00:00,13.62,13.62,13.59,13.61,71400.0,10.2652,10.2652,10.2426,10.2576,71400.0
2004-08-31 11:30:00,13.61,13.63,13.57,13.6,153000.0,10.2576,10.2727,10.2275,10.2501,153000.0
2004-08-31 12:00:00,13.6,13.65,13.6,13.65,82800.0,10.2501,10.2878,10.2501,10.2878,82800.0
2004-08-31 12:30:00,13.65,13.66,13.64,13.64,36300.0,10.2878,10.2953,10.2802,10.2802,36300.0
2004-08-31 13:00:00,13.65,13.65,13.62,13.63,44400.0,10.2878,10.2878,10.2652,10.2727,44400.0
2004-08-31 13:30:00,13.63,13.64,13.61,13.63,56700.0,10.2727,10.2802,10.2576,10.2727,56700.0
2004-08-31 14:00:00,13.63,13.64,13.6,13.64,43200.0,10.2727,10.2802,10.2501,10.2802,43200.0
2004-08-31 14:30:00,13.64,13.71,13.64,13.71,110100.0,10.2802,10.333,10.2802,10.333,110100.0
2004-08-31 15:00:00,13.71,13.74,13.7,13.73,194700.0,10.333,10.3556,10.3255,10.3481,194700.0
2004-08-31 15:30:00,13.72,13.75,13.71,13.75,173100.0,10.3405,10.3632,10.333,10.3632,173100.0
2004-09-01 09:30:00,13.75,13.77,13.68,13.7,195600.0,10.3632,10.3782,10.3104,10.3255,195600.0
2004-09-01 10:00:00,13.7,13.75,13.67,13.72,321000.0,10.3255,10.3632,10.3029,10.3405,321000.0
2004-09-01 10:30:00,13.72,13.75,13.7,13.7,221700.0,10.3405,10.3632,10.3255,10.3255,221700.0
2004-09-01 11:00:00,13.7,13.72,13.7,13.7,184800.0,10.3255,10.3405,10.3255,10.3255,184800.0
2004-09-01 11:30:00,13.7,13.7,13.66,13.67,131100.0,10.3255,10.3255,10.2953,10.3029,131100.0
2004-09-01 12:00:00,13.67,13.67,13.64,13.64,147000.0,10.3029,10.3029,10.2802,10.2802,147000.0
2004-09-01 12:30:00,13.64,13.67,13.64,13.64,68400.0,10.2802,10.3029,10.2802,10.2802,68400.0
2004-09-01 13:00:00,13.64,13.64,13.55,13.61,177300.0,10.2802,10.2802,10.2124,10.2576,177300.0
2004-09-01 13:30:00,13.61,13.63,13.59,13.59,103500.0,10.2576,10.2727,10.2426,10.2426,103500.0
2004-09-01 14:00:00,13.59,13.59,13.53,13.54,236100.0,10.2426,10.2426,10.1973,10.2049,236100.0
2004-09-01 14:30:00,13.55,13.56,13.5,13.5,259800.0,10.2124,10.22,10.1747,10.1747,259800.0
2004-09-01 15:00:00,13.5,13.51,13.4,13.41,461700.0,10.1747,10.1823,10.0994,10.1069,461700.0
2004-09-01 15:30:00,13.4,13.41,13.37,13.38,633000.0,10.0994,10.1069,10.0768,10.0843,633000.0
2004-09-02 09:30:00,13.32,13.48,13.3,13.41,339000.0,10.0391,10.1597,10.024,10.1069,339000.0
2004-09-02 10:00:00,13.41,13.42,13.4,13.42,545100.0,10.1069,10.1144,10.0994,10.1144,545100.0
2004-09-02 10:30:00,13.42,13.43,13.41,13.42,216600.0,10.1144,10.122,10.1069,10.1144,216600.0
2004-09-02 11:00:00,13.42,13.45,13.41,13.44,235200.0,10.1144,10.137,10.1069,10.1295,235200.0
2004-09-02 11:30:00,13.44,13.45,13.42,13.43,199800.0,10.1295,10.137,10.1144,10.122,199800.0
2004-09-02 12:00:00,13.43,13.43,13.42,13.43,122700.0,10.122,10.122,10.1144,10.122,122700.0
2004-09-02 12:30:00,13.43,13.44,13.43,13.44,262800.0,10.122,10.1295,10.122,10.1295,262800.0
2004-09-02 13:00:00,13.44,13.45,13.43,13.44,216000.0,10.1295,10.137,10.122,10.1295,216000.0
2004-09-02 13:30:00,13.44,13.44,13.4,13.42,373500.0,10.1295,10.1295,10.0994,10.1144,373500.0
2004-09-02 14:00:00,13.42,13.42,13.35,13.4,826800.0,10.1144,10.1144,10.0617,10.0994,826800.0
2004-09-02 14:30:00,13.4,13.4,13.38,13.39,465600.0,10.0994,10.0994,10.0843,10.0918,465600.0
2004-09-02 15:00:00,13.39,13.42,13.38,13.4,410400.0,10.0918,10.1144,10.0843,10.0994,410400.0
2004-09-02 15:30:00,13.4,13.4,13.38,13.38,519300.0,10.0994,10.0994,10.0843,10.0843,519300.0
2004-09-03 09:30:00,13.38,13.38,13.27,13.32,242100.0,10.0843,10.0843,10.0014,10.0391,242100.0
2004-09-03 10:00:00,13.33,13.33,13.27,13.29,246900.0,10.0466,10.0466,10.0014,10.0165,246900.0
2004-09-03 10:30:00,13.29,13.3,13.28,13.29,317400.0,10.0165,10.024,10.0089,10.0165,317400.0
2004-09-03 11:00:00,13.29,13.3,13.26,13.3,222000.0,10.0165,10.024,9.9938,10.024,222000.0
2004-09-03 11:30:00,13.3,13.33,13.29,13.33,261600.0,10.024,10.0466,10.0165,10.0466,261600.0
2004-09-03 12:00:00,13.33,13.33,13.28,13.29,501300.0,10.0466,10.0466,10.0089,10.0165,501300.0
2004-09-03 12:30:00,13.29,13.3,13.28,13.3,261600.0,10.0165,10.024,10.0089,10.024,261600.0
2004-09-03 13:00:00,13.3,13.33,13.3,13.32,144600.0,10.024,10.0466,10.024,10.0391,144600.0
2004-09-03 13:30:00,13.32,13.34,13.32,13.33,168600.0,10.0391,10.0541,10.0391,10.0466,168600.0
2004-09-03 14:00:00,13.33,13.35,13.32,13.33,163200.0,10.0466,10.0617,10.0391,10.0466,163200.0
2004-09-03 14:30:00,13.33,13.35,13.33,13.34,375900.0,10.0466,10.0617,10.0466,10.0541,375900.0
2004-09-03 15:00:00,13.34,13.38,13.34,13.38,203400.0,10.0541,10.0843,10.0541,10.0843,203400.0
2004-09-03 15:30:00,13.38,13.39,13.35,13.36,188400.0,10.0843,10.0918,10.0617,10.0692,188400.0
2004-09-07 09:30:00,13.44,13.48,13.43,13.46,237000.0,10.1295,10.1597,10.122,10.1446,237000.0
2004-09-07 10:00:00,13.45,13.47,13.45,13.46,229200.0,10.137,10.1521,10.137,10.1446,229200.0
2004-09-07 10:30:00,13.47,13.47,13.44,13.46,144300.0,10.1521,10.1521,10.1295,10.1446,144300.0
2004-09-07 11:00:00,13.46,13.47,13.44,13.44,144000.0,10.1446,10.1521,10.1295,10.1295,144000.0
2004-09-07 11:30:00,13.44,13.48,13.43,13.48,263700.0,10.1295,10.1597,10.122,10.1597,263700.0
2004-09-07 12:00:00,13.48,13.51,13.48,13.49,173100.0,10.1597,10.1823,10.1597,10.1672,173100.0
2004-09-07 12:30:00,13.49,13.55,13.49,13.55,216900.0,10.1672,10.2124,10.1672,10.2124,216900.0
2004-09-07 13:00:00,13.54,13.57,13.51,13.57,177000.0,10.2049,10.2275,10.1823,10.2275,177000.0
2004-09-07 13:30:00,13.57,13.57,13.53,13.53,215700.0,10.2275,10.2275,10.1973,10.1973,215700.0
2004-09-07 14:00:00,13.53,13.54,13.53,13.53,130200.0,10.1973,10.2049,10.1973,10.1973,130200.0
2004-09-07 14:30:00,13.53,13.53,13.48,13.52,444900.0,10.1973,10.1973,10.1597,10.1898,444900.0
2004-09-07 15:00:00,13.52,13.55,13.51,13.54,133800.0,10.1898,10.2124,10.1823,10.2049,133800.0
2004-09-07 15:30:00,13.54,13.58,13.53,13.58,375300.0,10.2049,10.235,10.1973,10.235,375300.0
2004-09-08 09:30:00,13.53,13.58,13.53,13.53,107100.0,10.1973,10.235,10.1973,10.1973,107100.0
2004-09-08 10:00:00,13.53,13.56,13.51,13.56,116100.0,10.1973,10.22,10.1823,10.22,116100.0
2004-09-08 10:30:00,13.56,13.56,13.45,13.45,86400.0,10.22,10.22,10.137,10.137,86400.0
2004-09-08 11:00:00,13.45,13.54,13.44,13.52,99900.0,10.137,10.2049,10.1295,10.1898,99900.0
2004-09-08 11:30:00,13.52,13.55,13.51,13.52,114600.0,10.1898,10.2124,10.1823,10.1898,114600.0
2004-09-08 12:00:00,13.52,13.52,13.48,13.49,77400.0,10.1898,10.1898,10.1597,10.1672,77400.0
2004-09-08 12:30:00,13.48,13.53,13.47,13.52,88200.0,10.1597,10.1973,10.1521,10.1898,88200.0
2004-09-08 13:00:00,13.53,13.59,13.53,13.58,151500.0,10.1973,10.2426,10.1973,10.235,151500.0
2004-09-08 13:30:00,13.59,13.59,13.56,13.57,53100.0,10.2426,10.2426,10.22,10.2275,53100.0
2004-09-08 14:00:00,13.55,13.6,13.55,13.59,145200.0,10.2124,10.2501,10.2124,10.2426,145200.0
2004-09-08 14:30:00,13.59,13.6,13.53,13.55,148500.0,10.2426,10.2501,10.1973,10.2124,148500.0
2004-09-08 15:00:00,13.55,13.57,13.55,13.57,162900.0,10.2124,10.2275,10.2124,10.2275,162900.0
2004-09-08 15:30:00,13.57,13.57,13.5,13.5,187500.0,10.2275,10.2275,10.1747,10.1747,187500.0
2004-09-09 09:30:00,13.43,13.58,13.43,13.53,201600.0,10.122,10.235,10.122,10.1973,201600.0
2004-09-09 10:00:00,13.52,13.55,13.5,13.53,98100.0,10.1898,10.2124,10.1747,10.1973,98100.0
2004-09-09 10:30:00,13.52,13.54,13.43,13.48,244200.0,10.1898,10.2049,10.122,10.1597,244200.0
2004-09-09 11:00:00,13.48,13.48,13.43,13.45,106800.0,10.1597,10.1597,10.122,10.137,106800.0
2004-09-09 11:30:00,13.45,13.47,13.42,13.47,111900.0,10.137,10.1521,10.1144,10.1521,111900.0
2004-09-09 12:00:00,13.47,13.48,13.42,13.46,105300.0,10.1521,10.1597,10.1144,10.1446,105300.0
2004-09-09 12:30:00,13.46,13.47,13.44,13.47,68700.0,10.1446,10.1521,10.1295,10.1521,68700.0
2004-09-09 13:00:00,13.47,13.51,13.46,13.5,90900.0,10.1521,10.1823,10.1446,10.1747,90900.0
2004-09-09 13:30:00,13.5,13.52,13.48,13.5,75900.0,10.1747,10.1898,10.1597,10.1747,75900.0
2004-09-09 14:00:00,13.5,13.51,13.49,13.51,67200.0,10.1747,10.1823,10.1672,10.1823,67200.0
2004-09-09 14:30:00,13.51,13.55,13.49,13.5,165000.0,10.1823,10.2124,10.1672,10.1747,165000.0
2004-09-09 15:00:00,13.5,13.5,13.48,13.5,138000.0,10.1747,10.1747,10.1597,10.1747,138000.0
2004-09-09 15:30:00,13.49,13.5,13.46,13.48,233100.0,10.1672,10.1747,10.1446,10.1597,233100.0
2004-09-10 09:30:00,13.47,13.5,13.44,13.46,176400.0,10.1521,10.1747,10.1295,10.1446,176400.0
2004-09-10 10:00:00,13.46,13.51,13.45,13.5,160200.0,10.1446,10.1823,10.137,10.1747,160200.0
2004-09-10 10:30:00,13.5,13.5,13.47,13.47,134700.0,10.1747,10.1747,10.1521,10.1521,134700.0
2004-09-10 11:00:00,13.47,13.54,13.47,13.53,126300.0,10.1521,10.2049,10.1521,10.1973,126300.0
2004-09-10 11:30:00,13.53,13.54,13.51,13.52,107400.0,10.1973,10.2049,10.1823,10.1898,107400.0
2004-09-10 12:00:00,13.52,13.52,13.49,13.49,205800.0,10.1898,10.1898,10.1672,10.1672,205800.0
2004-09-10 12:30:00,13.49,13.5,13.49,13.49,120300.0,10.1672,10.1747,10.1672,10.1672,120300.0
2004-09-10 13:00:00,13.49,13.5,13.49,13.49,97200.0,10.1672,10.1747,10.1672,10.1672,97200.0
2004-09-10 13:30:00,13.49,13.49,13.48,13.48,99600.0,10.1672,10.1672,10.1597,10.1597,99600.0
2004-09-10 14:00:00,13.49,13.51,13.49,13.51,164100.0,10.1672,10.1823,10.1672,10.1823,164100.0
2004-09-10 14:30:00,13.5,13.52,13.5,13.51,202800.0,10.1747,10.1898,10.1747,10.1823,202800.0
2004-09-10 15:00:00,13.51,13.52,13.49,13.52,279300.0,10.1823,10.1898,10.1672,10.1898,279300.0
2004-09-10 15:30:00,13.51,13.52,13.49,13.5,176400.0,10.1823,10.1898,10.1672,10.1747,176400.0
2004-09-13 09:30:00,13.7,13.91,13.7,13.82,834300.0,10.3255,10.4837,10.3255,10.4159,834300.0
2004-09-13 10:00:00,13.82,13.86,13.79,13.8,329400.0,10.4159,10.4461,10.3933,10.4008,329400.0
2004-09-13 10:30:00,13.79,13.89,13.79,13.88,233400.0,10.3933,10.4687,10.3933,10.4611,233400.0
2004-09-13 11:00:00,13.88,13.89,13.81,13.85,195300.0,10.4611,10.4687,10.4084,10.4385,195300.0
2004-09-13 11:30:00,13.85,13.89,13.85,13.87,159000.0,10.4385,10.4687,10.4385,10.4536,159000.0
2004-09-13 12:00:00,13.86,13.87,13.82,13.87,140100.0,10.4461,10.4536,10.4159,10.4536,140100.0
2004-09-13 12:30:00,13.87,13.89,13.86,13.86,183600.0,10.4536,10.4687,10.4461,10.4461,183600.0
2004-09-13 13:00:00,13.86,13.88,13.85,13.86,149400.0,10.4461,10.4611,10.4385,10.4461,149400.0
2004-09-13 13:30:00,13.86,13.87,13.84,13.86,124500.0,10.4461,10.4536,10.431,10.4461,124500.0
2004-09-13 14:00:00,13.85,13.88,13.82,13.83,191700.0,10.4385,10.4611,10.4159,10.4234,191700.0
2004-09-13 14:30:00,13.83,13.87,13.81,13.81,201900.0,10.4234,10.4536,10.4084,10.4084,201900.0
2004-09-13 15:00:00,13.81,13.83,13.79,13.8,351000.0,10.4084,10.4234,10.3933,10.4008,351000.0
2004-09-13 15:30:00,13.8,13.8,13.71,13.76,645300.0,10.4008,10.4008,10.333,10.3707,645300.0
2004-09-14 09:30:00,13.81,13.88,13.79,13.83,421800.0,10.4084,10.4611,10.3933,10.4234,421800.0
2004-09-14 10:00:00,13.83,13.86,13.83,13.85,279600.0,10.4234,10.4461,10.4234,10.4385,279600.0
2004-09-14 10:30:00,13.85,13.88,13.85,13.87,229500.0,10.4385,10.4611,10.4385,10.4536,229500.0
2004-09-14 11:00:00,13.87,13.87,13.84,13.85,214200.0,10.4536,10.4536,10.431,10.4385,214200.0
2004-09-14 11:30:00,13.85,13.91,13.85,13.89,181800.0,10.4385,10.4837,10.4385,10.4687,181800.0
2004-09-14 12:00:00,13.88,13.96,13.88,13.94,347100.0,10.4611,10.5214,10.4611,10.5064,347100.0
2004-09-14 12:30:00,13.94,14.0,13.94,13.99,344700.0,10.5064,10.5516,10.5064,10.544,344700.0
2004-09-14 13:00:00,13.99,13.99,13.95,13.96,156600.0,10.544,10.544,10.5139,10.5214,156600.0
2004-09-14 13:30:00,13.95,13.97,13.94,13.95,261900.0,10.5139,10.529,10.5064,10.5139,261900.0
2004-09-14 14:00:00,13.95,13.95,13.94,13.95,206100.0,10.5139,10.5139,10.5064,10.5139,206100.0
2004-09-14 14:30:00,13.95,14.02,13.94,14.01,504900.0,10.5139,10.5666,10.5064,10.5591,504900.0
2004-09-14 15:00:00,14.01,14.03,13.98,13.98,452700.0,10.5591,10.5742,10.5365,10.5365,452700.0
2004-09-14 15:30:00,13.98,13.98,13.93,13.97,541800.0,10.5365,10.5365,10.4988,10.529,541800.0
2004-09-15 09:30:00,13.96,13.98,13.9,13.93,214200.0,10.5214,10.5365,10.4762,10.4988,214200.0
2004-09-15 10:00:00,13.95,13.95,13.83,13.85,178200.0,10.5139,10.5139,10.4234,10.4385,178200.0
2004-09-15 10:30:00,13.85,13.89,13.84,13.87,181200.0,10.4385,10.4687,10.431,10.4536,181200.0
2004-09-15 11:00:00,13.87,13.91,13.87,13.9,86100.0,10.4536,10.4837,10.4536,10.4762,86100.0
2004-09-15 11:30:00,13.9,13.9,13.87,13.87,234300.0,10.4762,10.4762,10.4536,10.4536,234300.0
2004-09-15 12:00:00,13.88,13.88,13.87,13.87,108600.0,10.4611,10.4611,10.4536,10.4536,108600.0
2004-09-15 12:30:00,13.87,13.89,13.86,13.89,196500.0,10.4536,10.4687,10.4461,10.4687,196500.0
2004-09-15 13:00:00,13.89,13.92,13.88,13.89,174000.0,10.4687,10.4913,10.4611,10.4687,174000.0
2004-09-15 13:30:00,13.89,13.96,13.89,13.96,241200.0,10.4687,10.5214,10.4687,10.5214,241200.0
2004-09-15 14:00:00,13.96,13.98,13.95,13.96,146400.0,10.5214,10.5365,10.5139,10.5214,146400.0
2004-09-15 14:30:00,13.96,14.01,13.96,13.98,211800.0,10.5214,10.5591,10.5214,10.5365,211800.0
2004-09-15 15:00:00,13.98,14.02,13.95,14.02,179100.0,10.5365,10.5666,10.5139,10.5666,179100.0
2004-09-15 15:30:00,14.02,14.06,14.02,14.02,526200.0,10.5666,10.5968,10.5666,10.5666,526200.0
2004-09-16 09:30:00,14.03,14.21,14.03,14.15,204300.0,10.5742,10.7098,10.5742,10.6646,204300.0
2004-09-16 10:00:00,14.15,14.21,14.14,14.19,189600.0,10.6646,10.7098,10.6571,10.6948,189600.0
2004-09-16 10:30:00,14.19,14.23,14.18,14.21,160800.0,10.6948,10.7249,10.6872,10.7098,160800.0
2004-09-16 11:00:00,14.21,14.24,14.2,14.24,156300.0,10.7098,10.7325,10.7023,10.7325,156300.0
2004-09-16 11:30:00,14.24,14.24,14.15,14.15,240300.0,10.7325,10.7325,10.6646,10.6646,240300.0
2004-09-16 12:00:00,14.15,14.16,14.14,14.14,92400.0,10.6646,10.6722,10.6571,10.6571,92400.0
2004-09-16 12:30:00,14.14,14.16,14.14,14.16,76500.0,10.6571,10.6722,10.6571,10.6722,76500.0
2004-09-16 13:00:00,14.16,14.17,14.15,14.16,92400.0,10.6722,10.6797,10.6646,10.6722,92400.0
2004-09-16 13:30:00,14.16,14.16,14.13,14.16,81000.0,10.6722,10.6722,10.6496,10.6722,81000.0
2004-09-16 14:00:00,14.16,14.17,14.13,14.16,81300.0,10.6722,10.6797,10.6496,10.6722,81300.0
2004-09-16 14:30:00,14.16,14.18,14.15,14.18,132900.0,10.6722,10.6872,10.6646,10.6872,132900.0
2004-09-16 15:00:00,14.18,14.18,14.11,14.13,116700.0,10.6872,10.6872,10.6345,10.6496,116700.0
2004-09-16 15:30:00,14.13,14.16,14.12,14.14,147900.0,10.6496,10.6722,10.642,10.6571,147900.0
2004-09-17 09:30:00,14.18,14.28,14.17,14.23,299700.0,10.6872,10.7626,10.6797,10.7249,299700.0
2004-09-17 10:00:00,14.22,14.28,14.2,14.27,81600.0,10.7174,10.7626,10.7023,10.7551,81600.0
2004-09-17 10:30:00,14.27,14.33,14.26,14.32,102900.0,10.7551,10.8003,10.7475,10.7928,102900.0
2004-09-17 11:00:00,14.31,14.33,14.29,14.31,118200.0,10.7852,10.8003,10.7701,10.7852,118200.0
2004-09-17 11:30:00,14.31,14.37,14.3,14.3,95700.0,10.7852,10.8304,10.7777,10.7777,95700.0
2004-09-17 12:00:00,14.3,14.3,14.28,14.29,80100.0,10.7777,10.7777,10.7626,10.7701,80100.0
2004-09-17 12:30:00,14.29,14.3,14.28,14.28,45000.0,10.7701,10.7777,10.7626,10.7626,45000.0
2004-09-17 13:00:00,14.28,14.28,14.25,14.25,55200.0,10.7626,10.7626,10.74,10.74,55200.0
2004-09-17 13:30:00,14.25,14.25,14.18,14.19,103500.0,10.74,10.74,10.6872,10.6948,103500.0
2004-09-17 14:00:00,14.19,14.2,14.15,14.17,127800.0,10.6948,10.7023,10.6646,10.6797,127800.0
2004-09-17 14:30:00,14.17,14.22,14.17,14.21,141000.0,10.6797,10.7174,10.6797,10.7098,141000.0
2004-09-17 15:00:00,14.21,14.22,14.16,14.17,161100.0,10.7098,10.7174,10.6722,10.6797,161100.0
2004-09-17 15:30:00,14.17,14.17,14.14,14.16,218700.0,10.6797,10.6797,10.6571,10.6722,218700.0
2004-09-20 09:30:00,14.1,14.15,14.05,14.05,111900.0,10.6269,10.6646,10.5893,10.5893,111900.0
2004-09-20 10:00:00,14.06,14.13,14.05,14.13,168900.0,10.5968,10.6496,10.5893,10.6496,168900.0
2004-09-20 10:30:00,14.12,14.16,14.1,14.11,132300.0,10.642,10.6722,10.6269,10.6345,132300.0
2004-09-20 11:00:00,14.11,14.13,14.07,14.07,118200.0,10.6345,10.6496,10.6043,10.6043,118200.0
2004-09-20 11:30:00,14.08,14.14,14.08,14.14,114600.0,10.6119,10.6571,10.6119,10.6571,114600.0
2004-09-20 12:00:00,14.14,14.18,14.14,14.18,27600.0,10.6571,10.6872,10.6571,10.6872,27600.0
2004-09-20 12:30:00,14.18,14.19,14.15,14.15,39000.0,10.6872,10.6948,10.6646,10.6646,39000.0
2004-09-20 13:00:00,14.15,14.18,14.14,14.18,35100.0,10.6646,10.6872,10.6571,10.6872,35100.0
2004-09-20 13:30:00,14.18,14.19,14.14,14.15,75600.0,10.6872,10.6948,10.6571,10.6646,75600.0
2004-09-20 14:00:00,14.15,14.17,14.11,14.15,56100.0,10.6646,10.6797,10.6345,10.6646,56100.0
2004-09-20 14:30:00,14.16,14.18,14.15,14.17,60600.0,10.6722,10.6872,10.6646,10.6797,60600.0
2004-09-20 15:00:00,14.17,14.19,14.15,14.19,78600.0,10.6797,10.6948,10.6646,10.6948,78600.0
2004-09-20 15:30:00,14.19,14.19,14.13,14.15,202500.0,10.6948,10.6948,10.6496,10.6646,202500.0
2004-09-21 09:30:00,14.15,14.24,14.11,14.13,59700.0,10.6646,10.7325,10.6345,10.6496,59700.0
2004-09-21 10:00:00,14.13,14.13,14.1,14.12,211800.0,10.6496,10.6496,10.6269,10.642,211800.0
2004-09-21 10:30:00,14.11,14.13,14.11,14.13,112500.0,10.6345,10.6496,10.6345,10.6496,112500.0
2004-09-21 11:00:00,14.13,14.17,14.13,14.13,196200.0,10.6496,10.6797,10.6496,10.6496,196200.0
2004-09-21 11:30:00,14.13,14.14,14.11,14.12,76800.0,10.6496,10.6571,10.6345,10.642,76800.0
2004-09-21 12:00:00,14.12,14.13,14.12,14.12,28200.0,10.642,10.6496,10.642,10.642,28200.0
2004-09-21 12:30:00,14.12,14.13,14.12,14.12,106500.0,10.642,10.6496,10.642,10.642,106500.0
2004-09-21 13:00:00,14.13,14.13,14.11,14.12,267000.0,10.6496,10.6496,10.6345,10.642,267000.0
2004-09-21 13:30:00,14.12,14.13,14.12,14.13,34200.0,10.642,10.6496,10.642,10.6496,34200.0
2004-09-21 14:00:00,14.12,14.13,14.11,14.13,146700.0,10.642,10.6496,10.6345,10.6496,146700.0
2004-09-21 14:30:00,14.13,14.15,14.12,14.14,142200.0,10.6496,10.6646,10.642,10.6571,142200.0
2004-09-21 15:00:00,14.14,14.17,14.14,14.14,266100.0,10.6571,10.6797,10.6571,10.6571,266100.0
2004-09-21 15:30:00,14.14,14.28,14.14,14.28,692400.0,10.6571,10.7626,10.6571,10.7626,692400.0
2004-09-22 09:30:00,14.3,14.3,14.22,14.25,114900.0,10.7777,10.7777,10.7174,10.74,114900.0
2004-09-22 10:00:00,14.25,14.25,14.21,14.24,170400.0,10.74,10.74,10.7098,10.7325,170400.0
2004-09-22 10:30:00,14.23,14.31,14.23,14.29,110700.0,10.7249,10.7852,10.7249,10.7701,110700.0
2004-09-22 11:00:00,14.29,14.32,14.27,14.29,92400.0,10.7701,10.7928,10.7551,10.7701,92400.0
2004-09-22 11:30:00,14.29,14.29,14.24,14.24,82500.0,10.7701,10.7701,10.7325,10.7325,82500.0
2004-09-22 12:00:00,14.24,14.26,14.23,14.23,189900.0,10.7325,10.7475,10.7249,10.7249,189900.0
2004-09-22 12:30:00,14.23,14.23,14.21,14.21,290100.0,10.7249,10.7249,10.7098,10.7098,290100.0
2004-09-22 13:00:00,14.2,14.2,14.18,14.19,223800.0,10.7023,10.7023,10.6872,10.6948,223800.0
2004-09-22 13:30:00,14.19,14.2,14.17,14.17,296100.0,10.6948,10.7023,10.6797,10.6797,296100.0
2004-09-22 14:00:00,14.17,14.17,14.14,14.15,463800.0,10.6797,10.6797,10.6571,10.6646,463800.0
2004-09-22 14:30:00,14.15,14.16,14.08,14.11,392400.0,10.6646,10.6722,10.6119,10.6345,392400.0
2004-09-22 15:00:00,14.11,14.14,14.11,14.13,98400.0,10.6345,10.6571,10.6345,10.6496,98400.0
2004-09-22 15:30:00,14.13,14.15,14.1,14.14,450600.0,10.6496,10.6646,10.6269,10.6571,450600.0
2004-09-23 09:30:00,14.17,14.22,14.12,14.14,58800.0,10.6797,10.7174,10.642,10.6571,58800.0
2004-09-23 10:00:00,14.14,14.18,14.09,14.16,149400.0,10.6571,10.6872,10.6194,10.6722,149400.0
2004-09-23 10:30:00,14.15,14.15,14.04,14.05,255300.0,10.6646,10.6646,10.5817,10.5893,255300.0
2004-09-23 11:00:00,14.05,14.06,14.03,14.03,165300.0,10.5893,10.5968,10.5742,10.5742,165300.0
2004-09-23 11:30:00,14.03,14.05,14.03,14.03,191700.0,10.5742,10.5893,10.5742,10.5742,191700.0
2004-09-23 12:00:00,14.03,14.08,14.03,14.04,178200.0,10.5742,10.6119,10.5742,10.5817,178200.0
2004-09-23 12:30:00,14.04,14.04,14.01,14.02,90600.0,10.5817,10.5817,10.5591,10.5666,90600.0
2004-09-23 13:00:00,14.02,14.05,14.01,14.05,61800.0,10.5666,10.5893,10.5591,10.5893,61800.0
2004-09-23 13:30:00,14.04,14.05,14.03,14.03,42600.0,10.5817,10.5893,10.5742,10.5742,42600.0
2004-09-23 14:00:00,14.03,14.07,14.03,14.04,69300.0,10.5742,10.6043,10.5742,10.5817,69300.0
2004-09-23 14:30:00,14.04,14.06,14.03,14.05,73500.0,10.5817,10.5968,10.5742,10.5893,73500.0
2004-09-23 15:00:00,14.05,14.05,14.03,14.05,83100.0,10.5893,10.5893,10.5742,10.5893,83100.0
2004-09-23 15:30:00,14.05,14.05,14.02,14.02,122100.0,10.5893,10.5893,10.5666,10.5666,122100.0
2004-09-24 09:30:00,14.05,14.06,14.01,14.02,154500.0,10.5893,10.5968,10.5591,10.5666,154500.0
2004-09-24 10:00:00,14.03,14.05,13.99,14.01,156000.0,10.5742,10.5893,10.544,10.5591,156000.0
2004-09-24 10:30:00,14.01,14.04,14.0,14.03,125100.0,10.5591,10.5817,10.5516,10.5742,125100.0
2004-09-24 11:00:00,14.04,14.07,14.03,14.05,125400.0,10.5817,10.6043,10.5742,10.5893,125400.0
2004-09-24 11:30:00,14.04,14.05,14.02,14.03,84900.0,10.5817,10.5893,10.5666,10.5742,84900.0
2004-09-24 12:00:00,14.03,14.05,14.02,14.05,73800.0,10.5742,10.5893,10.5666,10.5893,73800.0
2004-09-24 12:30:00,14.05,14.06,14.04,14.05,86400.0,10.5893,10.5968,10.5817,10.5893,86400.0
2004-09-24 13:00:00,14.06,14.06,14.04,14.04,56700.0,10.5968,10.5968,10.5817,10.5817,56700.0
2004-09-24 13:30:00,14.04,14.07,14.03,14.04,83700.0,10.5817,10.6043,10.5742,10.5817,83700.0
2004-09-24 14:00:00,14.03,14.06,14.02,14.06,204900.0,10.5742,10.5968,10.5666,10.5968,204900.0
2004-09-24 14:30:00,14.05,14.07,14.04,14.07,55800.0,10.5893,10.6043,10.5817,10.6043,55800.0
2004-09-24 15:00:00,14.06,14.1,14.06,14.1,280200.0,10.5968,10.6269,10.5968,10.6269,280200.0
2004-09-24 15:30:00,14.11,14.12,14.07,14.08,92400.0,10.6345,10.642,10.6043,10.6119,92400.0
2004-09-27 09:30:00,14.05,14.05,13.92,13.92,96300.0,10.5893,10.5893,10.4913,10.4913,96300.0
2004-09-27 10:00:00,13.93,13.95,13.91,13.94,104700.0,10.4988,10.5139,10.4837,10.5064,104700.0
2004-09-27 10:30:00,13.95,13.97,13.92,13.97,205200.0,10.5139,10.529,10.4913,10.529,205200.0
2004-09-27 11:00:00,13.97,14.0,13.95,13.99,195000.0,10.529,10.5516,10.5139,10.544,195000.0
2004-09-27 11:30:00,14.0,14.02,13.97,14.02,142800.0,10.5516,10.5666,10.529,10.5666,142800.0
2004-09-27 12:00:00,14.02,14.04,14.0,14.0,203700.0,10.5666,10.5817,10.5516,10.5516,203700.0
2004-09-27 12:30:00,14.0,14.02,13.98,14.01,168300.0,10.5516,10.5666,10.5365,10.5591,168300.0
2004-09-27 13:00:00,14.02,14.02,14.0,14.02,112800.0,10.5666,10.5666,10.5516,10.5666,112800.0
2004-09-27 13:30:00,14.02,14.03,14.01,14.03,181200.0,10.5666,10.5742,10.5591,10.5742,181200.0
2004-09-27 14:00:00,14.02,14.03,13.97,13.98,184200.0,10.5666,10.5742,10.529,10.5365,184200.0
2004-09-27 14:30:00,13.99,14.04,13.99,14.03,146400.0,10.544,10.5817,10.544,10.5742,146400.0
2004-09-27 15:00:00,14.03,14.04,14.01,14.01,126900.0,10.5742,10.5817,10.5591,10.5591,126900.0
2004-09-27 15:30:00,14.01,14.02,13.99,14.02,278400.0,10.5591,10.5666,10.544,10.5666,278400.0
2004-09-28 09:30:00,14.02,14.15,14.02,14.13,549300.0,10.5666,10.6646,10.5666,10.6496,549300.0
2004-09-28 10:00:00,14.12,14.14,14.09,14.13,285900.0,10.642,10.6571,10.6194,10.6496,285900.0
2004-09-28 10:30:00,14.13,14.19,14.12,14.19,301800.0,10.6496,10.6948,10.642,10.6948,301800.0
2004-09-28 11:00:00,14.19,14.24,14.16,14.24,174000.0,10.6948,10.7325,10.6722,10.7325,174000.0
2004-09-28 11:30:00,14.25,14.25,14.2,14.23,110400.0,10.74,10.74,10.7023,10.7249,110400.0
2004-09-28 12:00:00,14.23,14.25,14.23,14.25,216000.0,10.7249,10.74,10.7249,10.74,216000.0
2004-09-28 12:30:00,14.25,14.26,14.24,14.26,137700.0,10.74,10.7475,10.7325,10.7475,137700.0
2004-09-28 13:00:00,14.25,14.31,14.25,14.3,234900.0,10.74,10.7852,10.74,10.7777,234900.0
2004-09-28 13:30:00,14.3,14.32,14.28,14.3,109800.0,10.7777,10.7928,10.7626,10.7777,109800.0
2004-09-28 14:00:00,14.3,14.33,14.3,14.33,123000.0,10.7777,10.8003,10.7777,10.8003,123000.0
2004-09-28 14:30:00,14.33,14.42,14.33,14.39,365400.0,10.8003,10.8681,10.8003,10.8455,365400.0
2004-09-28 15:00:00,14.39,14.41,14.38,14.4,135900.0,10.8455,10.8606,10.838,10.853,135900.0
2004-09-28 15:30:00,14.4,14.44,14.37,14.42,274800.0,10.853,10.8832,10.8304,10.8681,274800.0
2004-09-29 09:30:00,14.35,14.41,14.31,14.41,326100.0,10.8154,10.8606,10.7852,10.8606,326100.0
2004-09-29 10:00:00,14.41,14.41,14.33,14.33,158100.0,10.8606,10.8606,10.8003,10.8003,158100.0
2004-09-29 10:30:00,14.34,14.42,14.34,14.39,122400.0,10.8078,10.8681,10.8078,10.8455,122400.0
2004-09-29 11:00:00,14.39,14.48,14.39,14.48,117600.0,10.8455,10.9133,10.8455,10.9133,117600.0
2004-09-29 11:30:00,14.48,14.48,14.42,14.42,68400.0,10.9133,10.9133,10.8681,10.8681,68400.0
2004-09-29 12:00:00,14.42,14.42,14.37,14.41,71100.0,10.8681,10.8681,10.8304,10.8606,71100.0
2004-09-29 12:30:00,14.41,14.46,14.4,14.45,66000.0,10.8606,10.8983,10.853,10.8907,66000.0
2004-09-29 13:00:00,14.45,14.46,14.42,14.42,63000.0,10.8907,10.8983,10.8681,10.8681,63000.0
2004-09-29 13:30:00,14.41,14.43,14.37,14.43,145800.0,10.8606,10.8757,10.8304,10.8757,145800.0
2004-09-29 14:00:00,14.43,14.43,14.41,14.42,87300.0,10.8757,10.8757,10.8606,10.8681,87300.0
2004-09-29 14:30:00,14.42,14.44,14.41,14.43,53100.0,10.8681,10.8832,10.8606,10.8757,53100.0
2004-09-29 15:00:00,14.43,14.46,14.41,14.42,96900.0,10.8757,10.8983,10.8606,10.8681,96900.0
2004-09-29 15:30:00,14.42,14.46,14.41,14.45,180600.0,10.8681,10.8983,10.8606,10.8907,180600.0
2004-09-30 09:30:00,14.45,14.51,14.41,14.45,309900.0,10.8907,10.936,10.8606,10.8907,309900.0
2004-09-30 10:00:00,14.46,14.63,14.45,14.63,234300.0,10.8983,11.0264,10.8907,11.0264,234300.0
2004-09-30 10:30:00,14.62,14.7,14.62,14.69,434400.0,11.0189,11.0792,11.0189,11.0716,434400.0
2004-09-30 11:00:00,14.69,14.69,14.57,14.59,306900.0,11.0716,11.0716,10.9812,10.9962,306900.0
2004-09-30 11:30:00,14.59,14.66,14.59,14.6,83100.0,10.9962,11.049,10.9962,11.0038,83100.0
2004-09-30 12:00:00,14.6,14.62,14.59,14.6,61800.0,11.0038,11.0189,10.9962,11.0038,61800.0
2004-09-30 12:30:00,14.6,14.62,14.59,14.62,419400.0,11.0038,11.0189,10.9962,11.0189,419400.0
2004-09-30 13:00:00,14.62,14.62,14.6,14.62,231900.0,11.0189,11.0189,11.0038,11.0189,231900.0
2004-09-30 13:30:00,14.62,14.63,14.61,14.63,96000.0,11.0189,11.0264,11.0113,11.0264,96000.0
2004-09-30 14:00:00,14.62,14.66,14.62,14.65,168600.0,11.0189,11.049,11.0189,11.0415,168600.0
2004-09-30 14:30:00,14.65,14.66,14.63,14.66,206400.0,11.0415,11.049,11.0264,11.049,206400.0
2004-09-30 15:00:00,14.66,14.68,14.62,14.62,259500.0,11.049,11.0641,11.0189,11.0189,259500.0
2004-09-30 15:30:00,14.62,14.66,14.61,14.63,252600.0,11.0189,11.049,11.0113,11.0264,252600.0
2004-10-01 09:30:00,14.64,14.71,14.56,14.66,259500.0,11.0339,11.0867,10.9736,11.049,259500.0
2004-10-01 10:00:00,14.66,14.72,14.66,14.68,115200.0,11.049,11.0942,11.049,11.0641,115200.0
2004-10-01 10:30:00,14.68,14.74,14.68,14.74,97800.0,11.0641,11.1093,11.0641,11.1093,97800.0
2004-10-01 11:00:00,14.74,14.74,14.66,14.68,131100.0,11.1093,11.1093,11.049,11.0641,131100.0
2004-10-01 11:30:00,14.68,14.68,14.66,14.67,81000.0,11.0641,11.0641,11.049,11.0565,81000.0
2004-10-01 12:00:00,14.67,14.67,14.65,14.66,103500.0,11.0565,11.0565,11.0415,11.049,103500.0
2004-10-01 12:30:00,14.66,14.68,14.62,14.64,103500.0,11.049,11.0641,11.0189,11.0339,103500.0
2004-10-01 13:00:00,14.64,14.66,14.63,14.65,78900.0,11.0339,11.049,11.0264,11.0415,78900.0
2004-10-01 13:30:00,14.66,14.66,14.63,14.63,94500.0,11.049,11.049,11.0264,11.0264,94500.0
2004-10-01 14:00:00,14.64,14.65,14.61,14.63,91500.0,11.0339,11.0415,11.0113,11.0264,91500.0
2004-10-01 14:30:00,14.63,14.65,14.62,14.63,117600.0,11.0264,11.0415,11.0189,11.0264,117600.0
2004-10-01 15:00:00,14.63,14.64,14.61,14.62,151500.0,11.0264,11.0339,11.0113,11.0189,151500.0
2004-10-01 15:30:00,14.62,14.62,14.58,14.62,322800.0,11.0189,11.0189,10.9887,11.0189,322800.0
2004-10-04 09:30:00,14.62,14.75,14.62,14.63,1421400.0,11.0189,11.1168,11.0189,11.0264,1421400.0
2004-10-04 10:00:00,14.62,14.68,14.62,14.64,156000.0,11.0189,11.0641,11.0189,11.0339,156000.0
2004-10-04 10:30:00,14.64,14.65,14.61,14.61,100800.0,11.0339,11.0415,11.0113,11.0113,100800.0
2004-10-04 11:00:00,14.61,14.62,14.59,14.6,242400.0,11.0113,11.0189,10.9962,11.0038,242400.0
2004-10-04 11:30:00,14.6,14.6,14.54,14.55,130200.0,11.0038,11.0038,10.9586,10.9661,130200.0
2004-10-04 12:00:00,14.55,14.55,14.49,14.5,293700.0,10.9661,10.9661,10.9209,10.9284,293700.0
2004-10-04 12:30:00,14.5,14.57,14.5,14.57,168000.0,10.9284,10.9812,10.9284,10.9812,168000.0
2004-10-04 13:00:00,14.56,14.6,14.55,14.58,245400.0,10.9736,11.0038,10.9661,10.9887,245400.0
2004-10-04 13:30:00,14.58,14.59,14.58,14.59,222600.0,10.9887,10.9962,10.9887,10.9962,222600.0
2004-10-04 14:00:00,14.59,14.63,14.57,14.61,207600.0,10.9962,11.0264,10.9812,11.0113,207600.0
2004-10-04 14:30:00,14.62,14.62,14.58,14.58,141300.0,11.0189,11.0189,10.9887,10.9887,141300.0
2004-10-04 15:00:00,14.58,14.58,14.54,14.54,409800.0,10.9887,10.9887,10.9586,10.9586,409800.0
2004-10-04 15:30:00,14.54,14.61,14.53,14.6,585600.0,10.9586,11.0113,10.951,11.0038,585600.0
2004-10-05 09:30:00,14.61,14.61,14.47,14.53,234900.0,11.0113,11.0113,10.9058,10.951,234900.0
2004-10-05 10:00:00,14.53,14.53,14.45,14.48,146100.0,10.951,10.951,10.8907,10.9133,146100.0
2004-10-05 10:30:00,14.48,14.51,14.47,14.49,201000.0,10.9133,10.936,10.9058,10.9209,201000.0
2004-10-05 11:00:00,14.48,14.5,14.43,14.44,103800.0,10.9133,10.9284,10.8757,10.8832,103800.0
2004-10-05 11:30:00,14.44,14.48,14.44,14.46,314700.0,10.8832,10.9133,10.8832,10.8983,314700.0
2004-10-05 12:00:00,14.46,14.51,14.46,14.49,153600.0,10.8983,10.936,10.8983,10.9209,153600.0
2004-10-05 12:30:00,14.49,14.5,14.47,14.48,90600.0,10.9209,10.9284,10.9058,10.9133,90600.0
2004-10-05 13:00:00,14.49,14.5,14.48,14.49,93300.0,10.9209,10.9284,10.9133,10.9209,93300.0
2004-10-05 13:30:00,14.49,14.49,14.47,14.48,57600.0,10.9209,10.9209,10.9058,10.9133,57600.0
2004-10-05 14:00:00,14.47,14.48,14.41,14.43,159300.0,10.9058,10.9133,10.8606,10.8757,159300.0
2004-10-05 14:30:00,14.42,14.43,14.4,14.42,167400.0,10.8681,10.8757,10.853,10.8681,167400.0
2004-10-05 15:00:00,14.42,14.42,14.39,14.42,200400.0,10.8681,10.8681,10.8455,10.8681,200400.0
2004-10-05 15:30:00,14.42,14.42,14.39,14.42,319200.0,10.8681,10.8681,10.8455,10.8681,319200.0
2004-10-06 09:30:00,14.41,14.41,14.28,14.37,318900.0,10.8606,10.8606,10.7626,10.8304,318900.0
2004-10-06 10:00:00,14.37,14.45,14.36,14.44,178200.0,10.8304,10.8907,10.8229,10.8832,178200.0
2004-10-06 10:30:00,14.44,14.45,14.38,14.38,339600.0,10.8832,10.8907,10.838,10.838,339600.0
2004-10-06 11:00:00,14.38,14.42,14.38,14.39,73200.0,10.838,10.8681,10.838,10.8455,73200.0
2004-10-06 11:30:00,14.39,14.44,14.39,14.43,75900.0,10.8455,10.8832,10.8455,10.8757,75900.0
2004-10-06 12:00:00,14.43,14.45,14.41,14.44,80400.0,10.8757,10.8907,10.8606,10.8832,80400.0
2004-10-06 12:30:00,14.44,14.47,14.44,14.45,68700.0,10.8832,10.9058,10.8832,10.8907,68700.0
2004-10-06 13:00:00,14.45,14.47,14.42,14.46,65700.0,10.8907,10.9058,10.8681,10.8983,65700.0
2004-10-06 13:30:00,14.46,14.5,14.46,14.5,67800.0,10.8983,10.9284,10.8983,10.9284,67800.0
2004-10-06 14:00:00,14.5,14.52,14.49,14.5,70800.0,10.9284,10.9435,10.9209,10.9284,70800.0
2004-10-06 14:30:00,14.5,14.51,14.48,14.49,63000.0,10.9284,10.936,10.9133,10.9209,63000.0
2004-10-06 15:00:00,14.49,14.53,14.49,14.53,95700.0,10.9209,10.951,10.9209,10.951,95700.0
2004-10-06 15:30:00,14.53,14.6,14.52,14.6,237000.0,10.951,11.0038,10.9435,11.0038,237000.0
2004-10-07 09:30:00,14.55,14.65,14.55,14.58,180900.0,10.9661,11.0415,10.9661,10.9887,180900.0
2004-10-07 10:00:00,14.57,14.57,14.51,14.54,69600.0,10.9812,10.9812,10.936,10.9586,69600.0
2004-10-07 10:30:00,14.55,14.56,14.53,14.54,73500.0,10.9661,10.9736,10.951,10.9586,73500.0
2004-10-07 11:00:00,14.54,14.57,14.52,14.54,140700.0,10.9586,10.9812,10.9435,10.9586,140700.0
2004-10-07 11:30:00,14.54,14.55,14.51,14.51,52800.0,10.9586,10.9661,10.936,10.936,52800.0
2004-10-07 12:00:00,14.51,14.51,14.47,14.47,34800.0,10.936,10.936,10.9058,10.9058,34800.0
2004-10-07 12:30:00,14.47,14.47,14.42,14.43,86100.0,10.9058,10.9058,10.8681,10.8757,86100.0
2004-10-07 13:00:00,14.43,14.43,14.4,14.4,54600.0,10.8757,10.8757,10.853,10.853,54600.0
2004-10-07 13:30:00,14.39,14.42,14.39,14.42,47400.0,10.8455,10.8681,10.8455,10.8681,47400.0
2004-10-07 14:00:00,14.42,14.45,14.42,14.44,37500.0,10.8681,10.8907,10.8681,10.8832,37500.0
2004-10-07 14:30:00,14.44,14.45,14.42,14.43,36300.0,10.8832,10.8907,10.8681,10.8757,36300.0
2004-10-07 15:00:00,14.43,14.44,14.41,14.41,84000.0,10.8757,10.8832,10.8606,10.8606,84000.0
2004-10-07 15:30:00,14.41,14.42,14.36,14.37,160200.0,10.8606,10.8681,10.8229,10.8304,160200.0
2004-10-08 09:30:00,14.37,14.43,14.26,14.39,164700.0,10.8304,10.8757,10.7475,10.8455,164700.0
2004-10-08 10:00:00,14.4,14.41,14.33,14.33,139500.0,10.853,10.8606,10.8003,10.8003,139500.0
2004-10-08 10:30:00,14.33,14.34,14.29,14.31,110700.0,10.8003,10.8078,10.7701,10.7852,110700.0
2004-10-08 11:00:00,14.33,14.36,14.31,14.33,161400.0,10.8003,10.8229,10.7852,10.8003,161400.0
2004-10-08 11:30:00,14.33,14.35,14.3,14.33,92400.0,10.8003,10.8154,10.7777,10.8003,92400.0
2004-10-08 12:00:00,14.34,14.38,14.32,14.33,102000.0,10.8078,10.838,10.7928,10.8003,102000.0
2004-10-08 12:30:00,14.33,14.37,14.33,14.36,38700.0,10.8003,10.8304,10.8003,10.8229,38700.0
2004-10-08 13:00:00,14.36,14.37,14.33,14.34,52800.0,10.8229,10.8304,10.8003,10.8078,52800.0
2004-10-08 13:30:00,14.34,14.34,14.28,14.28,92100.0,10.8078,10.8078,10.7626,10.7626,92100.0
2004-10-08 14:00:00,14.27,14.29,14.23,14.23,65100.0,10.7551,10.7701,10.7249,10.7249,65100.0
2004-10-08 14:30:00,14.23,14.25,14.18,14.19,186000.0,10.7249,10.74,10.6872,10.6948,186000.0
2004-10-08 15:00:00,14.18,14.22,14.18,14.21,101100.0,10.6872,10.7174,10.6872,10.7098,101100.0
2004-10-08 15:30:00,14.21,14.26,14.2,14.26,105900.0,10.7098,10.7475,10.7023,10.7475,105900.0
2004-10-11 09:30:00,14.21,14.4,14.21,14.33,206100.0,10.7098,10.853,10.7098,10.8003,206100.0
2004-10-11 10:00:00,14.33,14.33,14.28,14.29,95700.0,10.8003,10.8003,10.7626,10.7701,95700.0
2004-10-11 10:30:00,14.29,14.29,14.23,14.24,87000.0,10.7701,10.7701,10.7249,10.7325,87000.0
2004-10-11 11:00:00,14.24,14.28,14.24,14.26,59700.0,10.7325,10.7626,10.7325,10.7475,59700.0
2004-10-11 11:30:00,14.26,14.26,14.22,14.22,148800.0,10.7475,10.7475,10.7174,10.7174,148800.0
2004-10-11 12:00:00,14.22,14.23,14.21,14.21,102900.0,10.7174,10.7249,10.7098,10.7098,102900.0
2004-10-11 12:30:00,14.21,14.23,14.21,14.22,30600.0,10.7098,10.7249,10.7098,10.7174,30600.0
2004-10-11 13:00:00,14.22,14.25,14.21,14.24,46800.0,10.7174,10.74,10.7098,10.7325,46800.0
2004-10-11 13:30:00,14.23,14.24,14.2,14.21,236400.0,10.7249,10.7325,10.7023,10.7098,236400.0
2004-10-11 14:00:00,14.21,14.21,14.15,14.16,137700.0,10.7098,10.7098,10.6646,10.6722,137700.0
2004-10-11 14:30:00,14.16,14.18,14.15,14.17,60600.0,10.6722,10.6872,10.6646,10.6797,60600.0
2004-10-11 15:00:00,14.18,14.2,14.16,14.16,117900.0,10.6872,10.7023,10.6722,10.6722,117900.0
2004-10-11 15:30:00,14.15,14.16,14.14,14.16,201000.0,10.6646,10.6722,10.6571,10.6722,201000.0
2004-10-12 09:30:00,14.16,14.16,14.01,14.01,171900.0,10.6722,10.6722,10.5591,10.5591,171900.0
2004-10-12 10:00:00,14.01,14.08,14.0,14.08,92700.0,10.5591,10.6119,10.5516,10.6119,92700.0
2004-10-12 10:30:00,14.08,14.1,14.06,14.07,90600.0,10.6119,10.6269,10.5968,10.6043,90600.0
2004-10-12 11:00:00,14.07,14.12,14.07,14.12,150000.0,10.6043,10.642,10.6043,10.642,150000.0
2004-10-12 11:30:00,14.1,14.14,14.1,14.13,61200.0,10.6269,10.6571,10.6269,10.6496,61200.0
2004-10-12 12:00:00,14.13,14.13,14.03,14.04,82500.0,10.6496,10.6496,10.5742,10.5817,82500.0
2004-10-12 12:30:00,14.04,14.06,14.01,14.06,170400.0,10.5817,10.5968,10.5591,10.5968,170400.0
2004-10-12 13:00:00,14.06,14.06,14.02,14.03,89100.0,10.5968,10.5968,10.5666,10.5742,89100.0
2004-10-12 13:30:00,14.03,14.05,13.99,14.03,114000.0,10.5742,10.5893,10.544,10.5742,114000.0
2004-10-12 14:00:00,14.03,14.07,14.0,14.06,114600.0,10.5742,10.6043,10.5516,10.5968,114600.0
2004-10-12 14:30:00,14.06,14.11,14.06,14.1,128700.0,10.5968,10.6345,10.5968,10.6269,128700.0
2004-10-12 15:00:00,14.1,14.1,14.06,14.07,164400.0,10.6269,10.6269,10.5968,10.6043,164400.0
2004-10-12 15:30:00,14.07,14.08,14.02,14.04,267900.0,10.6043,10.6119,10.5666,10.5817,267900.0
2004-10-13 09:30:00,14.11,14.13,13.95,13.98,120900.0,10.6345,10.6496,10.5139,10.5365,120900.0
2004-10-13 10:00:00,13.98,13.99,13.94,13.95,67200.0,10.5365,10.544,10.5064,10.5139,67200.0
2004-10-13 10:30:00,13.94,13.94,13.82,13.82,150300.0,10.5064,10.5064,10.4159,10.4159,150300.0
2004-10-13 11:00:00,13.82,13.82,13.73,13.76,165300.0,10.4159,10.4159,10.3481,10.3707,165300.0
2004-10-13 11:30:00,13.76,13.83,13.76,13.82,141600.0,10.3707,10.4234,10.3707,10.4159,141600.0
2004-10-13 12:00:00,13.83,13.85,13.82,13.84,68100.0,10.4234,10.4385,10.4159,10.431,68100.0
2004-10-13 12:30:00,13.84,14.1,13.84,13.87,262200.0,10.431,10.6269,10.431,10.4536,262200.0
2004-10-13 13:00:00,13.87,13.87,13.82,13.82,87300.0,10.4536,10.4536,10.4159,10.4159,87300.0
2004-10-13 13:30:00,13.81,13.82,13.77,13.77,170400.0,10.4084,10.4159,10.3782,10.3782,170400.0
2004-10-13 14:00:00,13.77,13.82,13.77,13.81,136800.0,10.3782,10.4159,10.3782,10.4084,136800.0
2004-10-13 14:30:00,13.81,13.86,13.8,13.86,107100.0,10.4084,10.4461,10.4008,10.4461,107100.0
2004-10-13 15:00:00,13.86,13.88,13.85,13.86,119700.0,10.4461,10.4611,10.4385,10.4461,119700.0
2004-10-13 15:30:00,13.86,13.88,13.84,13.85,154500.0,10.4461,10.4611,10.431,10.4385,154500.0
2004-10-14 09:30:00,13.85,13.88,13.76,13.81,237900.0,10.4385,10.4611,10.3707,10.4084,237900.0
2004-10-14 10:00:00,13.81,13.85,13.8,13.85,158100.0,10.4084,10.4385,10.4008,10.4385,158100.0
2004-10-14 10:30:00,13.85,13.89,13.8,13.81,125100.0,10.4385,10.4687,10.4008,10.4084,125100.0
2004-10-14 11:00:00,13.81,13.9,13.79,13.9,80700.0,10.4084,10.4762,10.3933,10.4762,80700.0
2004-10-14 11:30:00,13.9,13.95,13.89,13.92,145800.0,10.4762,10.5139,10.4687,10.4913,145800.0
2004-10-14 12:00:00,13.92,13.95,13.87,13.89,264600.0,10.4913,10.5139,10.4536,10.4687,264600.0
2004-10-14 12:30:00,13.89,13.93,13.88,13.91,87300.0,10.4687,10.4988,10.4611,10.4837,87300.0
2004-10-14 13:00:00,13.91,13.93,13.89,13.9,84000.0,10.4837,10.4988,10.4687,10.4762,84000.0
2004-10-14 13:30:00,13.91,13.93,13.9,13.92,83100.0,10.4837,10.4988,10.4762,10.4913,83100.0
2004-10-14 14:00:00,13.92,13.93,13.91,13.92,77100.0,10.4913,10.4988,10.4837,10.4913,77100.0
2004-10-14 14:30:00,13.92,13.93,13.9,13.9,100800.0,10.4913,10.4988,10.4762,10.4762,100800.0
2004-10-14 15:00:00,13.9,13.92,13.85,13.87,85500.0,10.4762,10.4913,10.4385,10.4536,85500.0
2004-10-14 15:30:00,13.88,13.91,13.85,13.86,142200.0,10.4611,10.4837,10.4385,10.4461,142200.0
2004-10-15 09:30:00,13.96,14.0,13.87,13.93,169800.0,10.5214,10.5516,10.4536,10.4988,169800.0
2004-10-15 10:00:00,13.94,13.98,13.93,13.94,86400.0,10.5064,10.5365,10.4988,10.5064,86400.0
2004-10-15 10:30:00,13.94,13.97,13.94,13.96,156300.0,10.5064,10.529,10.5064,10.5214,156300.0
2004-10-15 11:00:00,13.96,13.97,13.96,13.96,110100.0,10.5214,10.529,10.5214,10.5214,110100.0
2004-10-15 11:30:00,13.96,13.98,13.95,13.97,60000.0,10.5214,10.5365,10.5139,10.529,60000.0
2004-10-15 12:00:00,13.96,14.0,13.95,13.99,141000.0,10.5214,10.5516,10.5139,10.544,141000.0
2004-10-15 12:30:00,14.0,14.03,13.98,14.01,71400.0,10.5516,10.5742,10.5365,10.5591,71400.0
2004-10-15 13:00:00,14.01,14.01,13.96,13.96,92400.0,10.5591,10.5591,10.5214,10.5214,92400.0
2004-10-15 13:30:00,13.97,13.98,13.95,13.96,91200.0,10.529,10.5365,10.5139,10.5214,91200.0
2004-10-15 14:00:00,13.96,13.96,13.9,13.9,59700.0,10.5214,10.5214,10.4762,10.4762,59700.0
2004-10-15 14:30:00,13.9,13.93,13.87,13.88,78300.0,10.4762,10.4988,10.4536,10.4611,78300.0
2004-10-15 15:00:00,13.88,13.92,13.87,13.92,112500.0,10.4611,10.4913,10.4536,10.4913,112500.0
2004-10-15 15:30:00,13.92,13.92,13.85,13.89,199500.0,10.4913,10.4913,10.4385,10.4687,199500.0
2004-10-18 09:30:00,13.83,13.91,13.82,13.91,107700.0,10.4234,10.4837,10.4159,10.4837,107700.0
2004-10-18 10:00:00,13.89,13.9,13.86,13.88,134400.0,10.4687,10.4762,10.4461,10.4611,134400.0
2004-10-18 10:30:00,13.89,13.92,13.85,13.85,114600.0,10.4687,10.4913,10.4385,10.4385,114600.0
2004-10-18 11:00:00,13.85,13.93,13.84,13.92,87600.0,10.4385,10.4988,10.431,10.4913,87600.0
2004-10-18 11:30:00,13.92,13.94,13.9,13.9,105300.0,10.4913,10.5064,10.4762,10.4762,105300.0
2004-10-18 12:00:00,13.91,14.0,13.9,13.99,173100.0,10.4837,10.5516,10.4762,10.544,173100.0
2004-10-18 12:30:00,14.0,14.03,14.0,14.0,165000.0,10.5516,10.5742,10.5516,10.5516,165000.0
2004-10-18 13:00:00,14.0,14.07,14.0,14.07,74700.0,10.5516,10.6043,10.5516,10.6043,74700.0
2004-10-18 13:30:00,14.06,14.08,14.02,14.03,71400.0,10.5968,10.6119,10.5666,10.5742,71400.0
2004-10-18 14:00:00,14.03,14.07,14.03,14.06,80700.0,10.5742,10.6043,10.5742,10.5968,80700.0
2004-10-18 14:30:00,14.06,14.08,14.04,14.08,179100.0,10.5968,10.6119,10.5817,10.6119,179100.0
2004-10-18 15:00:00,14.08,14.1,14.04,14.09,193800.0,10.6119,10.6269,10.5817,10.6194,193800.0
2004-10-18 15:30:00,14.09,14.1,14.02,14.07,241500.0,10.6194,10.6269,10.5666,10.6043,241500.0
2004-10-19 09:30:00,14.05,14.23,14.05,14.2,141000.0,10.5893,10.7249,10.5893,10.7023,141000.0
2004-10-19 10:00:00,14.2,14.23,14.08,14.08,141600.0,10.7023,10.7249,10.6119,10.6119,141600.0
2004-10-19 10:30:00,14.08,14.09,14.04,14.06,120600.0,10.6119,10.6194,10.5817,10.5968,120600.0
2004-10-19 11:00:00,14.07,14.1,14.03,14.04,90000.0,10.6043,10.6269,10.5742,10.5817,90000.0
2004-10-19 11:30:00,14.04,14.07,14.02,14.03,111600.0,10.5817,10.6043,10.5666,10.5742,111600.0
2004-10-19 12:00:00,14.03,14.04,14.03,14.03,105300.0,10.5742,10.5817,10.5742,10.5742,105300.0
2004-10-19 12:30:00,14.03,14.03,14.02,14.03,77400.0,10.5742,10.5742,10.5666,10.5742,77400.0
2004-10-19 13:00:00,14.03,14.03,14.02,14.03,90000.0,10.5742,10.5742,10.5666,10.5742,90000.0
2004-10-19 13:30:00,14.03,14.04,14.02,14.02,108900.0,10.5742,10.5817,10.5666,10.5666,108900.0
2004-10-19 14:00:00,14.02,14.03,13.99,13.99,152100.0,10.5666,10.5742,10.544,10.544,152100.0
2004-10-19 14:30:00,13.99,14.0,13.96,14.0,220800.0,10.544,10.5516,10.5214,10.5516,220800.0
2004-10-19 15:00:00,14.0,14.0,13.94,13.94,109200.0,10.5516,10.5516,10.5064,10.5064,109200.0
2004-10-19 15:30:00,13.94,13.97,13.93,13.94,302400.0,10.5064,10.529,10.4988,10.5064,302400.0
2004-10-20 09:30:00,13.93,13.98,13.91,13.93,57900.0,10.4988,10.5365,10.4837,10.4988,57900.0
2004-10-20 10:00:00,13.93,13.97,13.92,13.97,216300.0,10.4988,10.529,10.4913,10.529,216300.0
2004-10-20 10:30:00,13.96,13.98,13.91,13.95,78600.0,10.5214,10.5365,10.4837,10.5139,78600.0
2004-10-20 11:00:00,13.95,13.98,13.92,13.96,146100.0,10.5139,10.5365,10.4913,10.5214,146100.0
2004-10-20 11:30:00,13.96,13.96,13.92,13.93,93900.0,10.5214,10.5214,10.4913,10.4988,93900.0
2004-10-20 12:00:00,13.94,14.01,13.92,13.99,136800.0,10.5064,10.5591,10.4913,10.544,136800.0
2004-10-20 12:30:00,14.0,14.0,13.94,13.95,97500.0,10.5516,10.5516,10.5064,10.5139,97500.0
2004-10-20 13:00:00,13.95,13.97,13.95,13.96,72600.0,10.5139,10.529,10.5139,10.5214,72600.0
2004-10-20 13:30:00,13.96,13.96,13.93,13.93,114000.0,10.5214,10.5214,10.4988,10.4988,114000.0
2004-10-20 14:00:00,13.94,13.95,13.91,13.91,96300.0,10.5064,10.5139,10.4837,10.4837,96300.0
2004-10-20 14:30:00,13.91,13.91,13.86,13.9,152400.0,10.4837,10.4837,10.4461,10.4762,152400.0
2004-10-20 15:00:00,13.9,13.93,13.81,13.84,221100.0,10.4762,10.4988,10.4084,10.431,221100.0
2004-10-20 15:30:00,13.84,13.85,13.83,13.84,268200.0,10.431,10.4385,10.4234,10.431,268200.0
2004-10-21 09:30:00,13.84,13.9,13.5,13.61,712800.0,10.431,10.4762,10.1747,10.2576,712800.0
2004-10-21 10:00:00,13.61,13.72,13.59,13.71,568500.0,10.2576,10.3405,10.2426,10.333,568500.0
2004-10-21 10:30:00,13.7,13.77,13.7,13.72,332400.0,10.3255,10.3782,10.3255,10.3405,332400.0
2004-10-21 11:00:00,13.73,13.78,13.68,13.69,218100.0,10.3481,10.3858,10.3104,10.3179,218100.0
2004-10-21 11:30:00,13.69,13.81,13.69,13.75,210000.0,10.3179,10.4084,10.3179,10.3632,210000.0
2004-10-21 12:00:00,13.75,13.75,13.69,13.73,183900.0,10.3632,10.3632,10.3179,10.3481,183900.0
2004-10-21 12:30:00,13.73,13.73,13.53,13.56,186900.0,10.3481,10.3481,10.1973,10.22,186900.0
2004-10-21 13:00:00,13.55,13.61,13.51,13.58,272700.0,10.2124,10.2576,10.1823,10.235,272700.0
2004-10-21 13:30:00,13.56,13.58,13.45,13.48,290700.0,10.22,10.235,10.137,10.1597,290700.0
2004-10-21 14:00:00,13.49,13.58,13.47,13.57,571200.0,10.1672,10.235,10.1521,10.2275,571200.0
2004-10-21 14:30:00,13.57,13.57,13.46,13.53,328800.0,10.2275,10.2275,10.1446,10.1973,328800.0
2004-10-21 15:00:00,13.53,13.56,13.51,13.54,291000.0,10.1973,10.22,10.1823,10.2049,291000.0
2004-10-21 15:30:00,13.55,13.62,13.53,13.6,298800.0,10.2124,10.2652,10.1973,10.2501,298800.0
2004-10-22 09:30:00,13.58,13.7,13.57,13.68,143100.0,10.235,10.3255,10.2275,10.3104,143100.0
2004-10-22 10:00:00,13.68,13.78,13.68,13.76,279000.0,10.3104,10.3858,10.3104,10.3707,279000.0
2004-10-22 10:30:00,13.76,13.84,13.75,13.8,128700.0,10.3707,10.431,10.3632,10.4008,128700.0
2004-10-22 11:00:00,13.8,13.89,13.8,13.88,157200.0,10.4008,10.4687,10.4008,10.4611,157200.0
2004-10-22 11:30:00,13.88,14.09,13.88,14.06,306300.0,10.4611,10.6194,10.4611,10.5968,306300.0
2004-10-22 12:00:00,14.05,14.11,13.99,14.1,203400.0,10.5893,10.6345,10.544,10.6269,203400.0
2004-10-22 12:30:00,14.1,14.11,14.01,14.01,58200.0,10.6269,10.6345,10.5591,10.5591,58200.0
2004-10-22 13:00:00,14.02,14.02,13.93,13.98,273300.0,10.5666,10.5666,10.4988,10.5365,273300.0
2004-10-22 13:30:00,13.98,13.98,13.89,13.91,376500.0,10.5365,10.5365,10.4687,10.4837,376500.0
2004-10-22 14:00:00,13.91,14.0,13.91,13.99,270300.0,10.4837,10.5516,10.4837,10.544,270300.0
2004-10-22 14:30:00,13.99,13.99,13.94,13.96,204300.0,10.544,10.544,10.5064,10.5214,204300.0
2004-10-22 15:00:00,13.96,13.98,13.89,13.92,342600.0,10.5214,10.5365,10.4687,10.4913,342600.0
2004-10-22 15:30:00,13.92,13.94,13.89,13.93,406500.0,10.4913,10.5064,10.4687,10.4988,406500.0
2004-10-25 09:30:00,13.85,13.95,13.85,13.9,343800.0,10.4385,10.5139,10.4385,10.4762,343800.0
2004-10-25 10:00:00,13.91,13.93,13.84,13.87,266100.0,10.4837,10.4988,10.431,10.4536,266100.0
2004-10-25 10:30:00,13.88,13.92,13.86,13.92,203400.0,10.4611,10.4913,10.4461,10.4913,203400.0
2004-10-25 11:00:00,13.91,13.96,13.87,13.93,138900.0,10.4837,10.5214,10.4536,10.4988,138900.0
2004-10-25 11:30:00,13.94,13.94,13.88,13.9,70500.0,10.5064,10.5064,10.4611,10.4762,70500.0
2004-10-25 12:00:00,13.89,13.92,13.87,13.91,70500.0,10.4687,10.4913,10.4536,10.4837,70500.0
2004-10-25 12:30:00,13.91,13.93,13.9,13.93,87300.0,10.4837,10.4988,10.4762,10.4988,87300.0
2004-10-25 13:00:00,13.93,13.94,13.91,13.93,145800.0,10.4988,10.5064,10.4837,10.4988,145800.0
2004-10-25 13:30:00,13.93,13.94,13.92,13.94,69000.0,10.4988,10.5064,10.4913,10.5064,69000.0
2004-10-25 14:00:00,13.94,13.95,13.91,13.94,108000.0,10.5064,10.5139,10.4837,10.5064,108000.0
2004-10-25 14:30:00,13.94,13.97,13.93,13.95,146700.0,10.5064,10.529,10.4988,10.5139,146700.0
2004-10-25 15:00:00,13.94,13.97,13.94,13.97,262200.0,10.5064,10.529,10.5064,10.529,262200.0
2004-10-25 15:30:00,13.96,13.97,13.94,13.97,337500.0,10.5214,10.529,10.5064,10.529,337500.0
2004-10-26 09:30:00,13.95,13.97,13.91,13.92,188100.0,10.5139,10.529,10.4837,10.4913,188100.0
2004-10-26 10:00:00,13.93,13.99,13.91,13.99,100500.0,10.4988,10.544,10.4837,10.544,100500.0
2004-10-26 10:30:00,13.99,14.03,13.99,14.0,141300.0,10.544,10.5742,10.544,10.5516,141300.0
2004-10-26 11:00:00,14.0,14.0,13.94,13.98,135300.0,10.5516,10.5516,10.5064,10.5365,135300.0
2004-10-26 11:30:00,13.98,13.99,13.95,13.97,54300.0,10.5365,10.544,10.5139,10.529,54300.0
2004-10-26 12:00:00,13.96,14.0,13.95,13.98,87900.0,10.5214,10.5516,10.5139,10.5365,87900.0
2004-10-26 12:30:00,13.98,14.0,13.97,13.99,63600.0,10.5365,10.5516,10.529,10.544,63600.0
2004-10-26 13:00:00,13.99,14.0,13.97,13.98,107100.0,10.544,10.5516,10.529,10.5365,107100.0
2004-10-26 13:30:00,13.98,14.0,13.96,13.99,56700.0,10.5365,10.5516,10.5214,10.544,56700.0
2004-10-26 14:00:00,13.99,14.03,13.99,14.0,116400.0,10.544,10.5742,10.544,10.5516,116400.0
2004-10-26 14:30:00,14.0,14.09,14.0,14.08,142200.0,10.5516,10.6194,10.5516,10.6119,142200.0
2004-10-26 15:00:00,14.08,14.1,14.06,14.06,70200.0,10.6119,10.6269,10.5968,10.5968,70200.0
2004-10-26 15:30:00,14.05,14.1,14.05,14.09,127800.0,10.5893,10.6269,10.5893,10.6194,127800.0
2004-10-27 09:30:00,14.08,14.08,13.92,13.95,204600.0,10.6119,10.6119,10.4913,10.5139,204600.0
2004-10-27 10:00:00,13.95,14.0,13.94,13.97,156600.0,10.5139,10.5516,10.5064,10.529,156600.0
2004-10-27 10:30:00,13.97,13.99,13.95,13.99,386100.0,10.529,10.544,10.5139,10.544,386100.0
2004-10-27 11:00:00,13.99,14.04,13.98,14.02,234600.0,10.544,10.5817,10.5365,10.5666,234600.0
2004-10-27 11:30:00,14.02,14.03,14.01,14.03,98100.0,10.5666,10.5742,10.5591,10.5742,98100.0
2004-10-27 12:00:00,14.03,14.03,13.96,13.99,141600.0,10.5742,10.5742,10.5214,10.544,141600.0
2004-10-27 12:30:00,13.99,14.01,13.95,14.01,178200.0,10.544,10.5591,10.5139,10.5591,178200.0
2004-10-27 13:00:00,14.0,14.05,14.0,14.0,186000.0,10.5516,10.5893,10.5516,10.5516,186000.0
2004-10-27 13:30:00,14.0,14.02,13.97,13.99,228300.0,10.5516,10.5666,10.529,10.544,228300.0
2004-10-27 14:00:00,13.99,14.02,13.98,14.0,228300.0,10.544,10.5666,10.5365,10.5516,228300.0
2004-10-27 14:30:00,14.0,14.03,13.99,14.03,159300.0,10.5516,10.5742,10.544,10.5742,159300.0
2004-10-27 15:00:00,14.02,14.06,14.01,14.06,191400.0,10.5666,10.5968,10.5591,10.5968,191400.0
2004-10-27 15:30:00,14.06,14.09,14.04,14.09,218700.0,10.5968,10.6194,10.5817,10.6194,218700.0
2004-10-28 09:30:00,14.09,14.09,13.93,13.95,140100.0,10.6194,10.6194,10.4988,10.5139,140100.0
2004-10-28 10:00:00,13.95,13.97,13.91,13.91,147600.0,10.5139,10.529,10.4837,10.4837,147600.0
2004-10-28 10:30:00,13.91,13.97,13.91,13.96,128400.0,10.4837,10.529,10.4837,10.5214,128400.0
2004-10-28 11:00:00,13.97,14.03,13.97,14.03,78000.0,10.529,10.5742,10.529,10.5742,78000.0
2004-10-28 11:30:00,14.04,14.06,14.03,14.06,107100.0,10.5817,10.5968,10.5742,10.5968,107100.0
2004-10-28 12:00:00,14.06,14.1,14.06,14.09,85800.0,10.5968,10.6269,10.5968,10.6194,85800.0
2004-10-28 12:30:00,14.09,14.14,14.07,14.13,95100.0,10.6194,10.6571,10.6043,10.6496,95100.0
2004-10-28 13:00:00,14.14,14.19,14.13,14.19,117900.0,10.6571,10.6948,10.6496,10.6948,117900.0
2004-10-28 13:30:00,14.19,14.23,14.18,14.22,163800.0,10.6948,10.7249,10.6872,10.7174,163800.0
2004-10-28 14:00:00,14.22,14.23,14.21,14.22,81900.0,10.7174,10.7249,10.7098,10.7174,81900.0
2004-10-28 14:30:00,14.22,14.23,14.21,14.22,86700.0,10.7174,10.7249,10.7098,10.7174,86700.0
2004-10-28 15:00:00,14.22,14.24,14.15,14.17,186000.0,10.7174,10.7325,10.6646,10.6797,186000.0
2004-10-28 15:30:00,14.17,14.21,14.15,14.18,213600.0,10.6797,10.7098,10.6646,10.6872,213600.0
2004-10-29 09:30:00,14.18,14.39,14.17,14.33,224400.0,10.6872,10.8455,10.6797,10.8003,224400.0
2004-10-29 10:00:00,14.33,14.33,14.25,14.26,78300.0,10.8003,10.8003,10.74,10.7475,78300.0
2004-10-29 10:30:00,14.26,14.28,14.2,14.22,127500.0,10.7475,10.7626,10.7023,10.7174,127500.0
2004-10-29 11:00:00,14.22,14.23,14.19,14.23,76500.0,10.7174,10.7249,10.6948,10.7249,76500.0
2004-10-29 11:30:00,14.22,14.24,14.2,14.22,64800.0,10.7174,10.7325,10.7023,10.7174,64800.0
2004-10-29 12:00:00,14.21,14.23,14.21,14.23,28200.0,10.7098,10.7249,10.7098,10.7249,28200.0
2004-10-29 12:30:00,14.22,14.24,14.22,14.23,18600.0,10.7174,10.7325,10.7174,10.7249,18600.0
2004-10-29 13:00:00,14.23,14.27,14.22,14.27,39000.0,10.7249,10.7551,10.7174,10.7551,39000.0
2004-10-29 13:30:00,14.27,14.3,14.24,14.24,37800.0,10.7551,10.7777,10.7325,10.7325,37800.0
2004-10-29 14:00:00,14.24,14.24,14.21,14.23,74400.0,10.7325,10.7325,10.7098,10.7249,74400.0
2004-10-29 14:30:00,14.24,14.24,14.22,14.23,61800.0,10.7325,10.7325,10.7174,10.7249,61800.0
2004-10-29 15:00:00,14.23,14.24,14.22,14.23,83100.0,10.7249,10.7325,10.7174,10.7249,83100.0
2004-10-29 15:30:00,14.23,14.24,14.22,14.24,259200.0,10.7249,10.7325,10.7174,10.7325,259200.0
2004-11-01 09:30:00,14.24,14.24,14.09,14.12,277200.0,10.7325,10.7325,10.6194,10.642,277200.0
2004-11-01 10:00:00,14.12,14.12,14.01,14.04,286200.0,10.642,10.642,10.5591,10.5817,286200.0
2004-11-01 10:30:00,14.04,14.08,14.02,14.07,149400.0,10.5817,10.6119,10.5666,10.6043,149400.0
2004-11-01 11:00:00,14.07,14.16,14.06,14.15,357900.0,10.6043,10.6722,10.5968,10.6646,357900.0
2004-11-01 11:30:00,14.15,14.17,14.12,14.14,104400.0,10.6646,10.6797,10.642,10.6571,104400.0
2004-11-01 12:00:00,14.14,14.17,14.13,14.16,156300.0,10.6571,10.6797,10.6496,10.6722,156300.0
2004-11-01 12:30:00,14.16,14.19,14.16,14.17,96000.0,10.6722,10.6948,10.6722,10.6797,96000.0
2004-11-01 13:00:00,14.17,14.2,14.14,14.14,122100.0,10.6797,10.7023,10.6571,10.6571,122100.0
2004-11-01 13:30:00,14.14,14.16,14.13,14.14,90000.0,10.6571,10.6722,10.6496,10.6571,90000.0
2004-11-01 14:00:00,14.14,14.17,14.12,14.12,133800.0,10.6571,10.6797,10.642,10.642,133800.0
2004-11-01 14:30:00,14.12,14.18,14.12,14.15,138000.0,10.642,10.6872,10.642,10.6646,138000.0
2004-11-01 15:00:00,14.14,14.16,14.12,14.15,146400.0,10.6571,10.6722,10.642,10.6646,146400.0
2004-11-01 15:30:00,14.15,14.17,14.11,14.17,242700.0,10.6646,10.6797,10.6345,10.6797,242700.0
2004-11-02 09:30:00,14.22,14.22,14.12,14.2,79800.0,10.7174,10.7174,10.642,10.7023,79800.0
2004-11-02 10:00:00,14.2,14.24,14.18,14.23,138900.0,10.7023,10.7325,10.6872,10.7249,138900.0
2004-11-02 10:30:00,14.23,14.24,14.2,14.23,54300.0,10.7249,10.7325,10.7023,10.7249,54300.0
2004-11-02 11:00:00,14.22,14.27,14.22,14.25,70500.0,10.7174,10.7551,10.7174,10.74,70500.0
2004-11-02 11:30:00,14.24,14.24,14.19,14.21,53400.0,10.7325,10.7325,10.6948,10.7098,53400.0
2004-11-02 12:00:00,14.21,14.26,14.19,14.26,42000.0,10.7098,10.7475,10.6948,10.7475,42000.0
2004-11-02 12:30:00,14.26,14.3,14.24,14.3,125100.0,10.7475,10.7777,10.7325,10.7777,125100.0
2004-11-02 13:00:00,14.29,14.3,14.28,14.3,99600.0,10.7701,10.7777,10.7626,10.7777,99600.0
2004-11-02 13:30:00,14.29,14.3,14.27,14.29,50400.0,10.7701,10.7777,10.7551,10.7701,50400.0
2004-11-02 14:00:00,14.29,14.31,14.28,14.29,48300.0,10.7701,10.7852,10.7626,10.7701,48300.0
2004-11-02 14:30:00,14.3,14.3,14.19,14.25,108600.0,10.7777,10.7777,10.6948,10.74,108600.0
2004-11-02 15:00:00,14.25,14.26,14.19,14.21,222600.0,10.74,10.7475,10.6948,10.7098,222600.0
2004-11-02 15:30:00,14.22,14.25,14.18,14.24,296400.0,10.7174,10.74,10.6872,10.7325,296400.0
2004-11-03 09:30:00,14.33,14.38,14.32,14.36,108300.0,10.8003,10.838,10.7928,10.8229,108300.0
2004-11-03 10:00:00,14.36,14.4,14.32,14.39,72300.0,10.8229,10.853,10.7928,10.8455,72300.0
2004-11-03 10:30:00,14.4,14.47,14.36,14.37,98100.0,10.853,10.9058,10.8229,10.8304,98100.0
2004-11-03 11:00:00,14.38,14.45,14.35,14.44,53700.0,10.838,10.8907,10.8154,10.8832,53700.0
2004-11-03 11:30:00,14.45,14.49,14.44,14.45,55500.0,10.8907,10.9209,10.8832,10.8907,55500.0
2004-11-03 12:00:00,14.45,14.47,14.42,14.44,45600.0,10.8907,10.9058,10.8681,10.8832,45600.0
2004-11-03 12:30:00,14.44,14.48,14.44,14.45,41400.0,10.8832,10.9133,10.8832,10.8907,41400.0
2004-11-03 13:00:00,14.45,14.48,14.45,14.45,69300.0,10.8907,10.9133,10.8907,10.8907,69300.0
2004-11-03 13:30:00,14.45,14.48,14.45,14.47,30900.0,10.8907,10.9133,10.8907,10.9058,30900.0
2004-11-03 14:00:00,14.49,14.49,14.43,14.45,73500.0,10.9209,10.9209,10.8757,10.8907,73500.0
2004-11-03 14:30:00,14.45,14.47,14.44,14.46,80100.0,10.8907,10.9058,10.8832,10.8983,80100.0
2004-11-03 15:00:00,14.46,14.48,14.41,14.47,271200.0,10.8983,10.9133,10.8606,10.9058,271200.0
2004-11-03 15:30:00,14.47,14.48,14.43,14.48,215100.0,10.9058,10.9133,10.8757,10.9133,215100.0
2004-11-04 09:30:00,14.44,14.5,14.37,14.41,93000.0,10.8832,10.9284,10.8304,10.8606,93000.0
2004-11-04 10:00:00,14.41,14.47,14.41,14.42,146100.0,10.8606,10.9058,10.8606,10.8681,146100.0
2004-11-04 10:30:00,14.42,14.47,14.42,14.44,88200.0,10.8681,10.9058,10.8681,10.8832,88200.0
2004-11-04 11:00:00,14.43,14.49,14.42,14.48,68100.0,10.8757,10.9209,10.8681,10.9133,68100.0
2004-11-04 11:30:00,14.48,14.55,14.48,14.54,130200.0,10.9133,10.9661,10.9133,10.9586,130200.0
2004-11-04 12:00:00,14.55,14.63,14.55,14.63,103800.0,10.9661,11.0264,10.9661,11.0264,103800.0
2004-11-04 12:30:00,14.63,14.65,14.62,14.64,63600.0,11.0264,11.0415,11.0189,11.0339,63600.0
2004-11-04 13:00:00,14.64,14.72,14.63,14.71,145800.0,11.0339,11.0942,11.0264,11.0867,145800.0
2004-11-04 13:30:00,14.72,14.73,14.68,14.73,90600.0,11.0942,11.1018,11.0641,11.1018,90600.0
2004-11-04 14:00:00,14.73,14.75,14.71,14.72,51000.0,11.1018,11.1168,11.0867,11.0942,51000.0
2004-11-04 14:30:00,14.72,14.76,14.7,14.7,154800.0,11.0942,11.1244,11.0792,11.0792,154800.0
2004-11-04 15:00:00,14.7,14.75,14.68,14.71,217200.0,11.0792,11.1168,11.0641,11.0867,217200.0
2004-11-04 15:30:00,14.72,14.81,14.69,14.81,346200.0,11.0942,11.1621,11.0716,11.1621,346200.0
2004-11-05 09:30:00,14.81,14.93,14.78,14.92,203700.0,11.1621,11.2525,11.1394,11.245,203700.0
2004-11-05 10:00:00,14.92,14.99,14.87,14.99,135600.0,11.245,11.2977,11.2073,11.2977,135600.0
2004-11-05 10:30:00,14.99,15.0,14.95,14.97,170400.0,11.2977,11.3053,11.2676,11.2826,170400.0
2004-11-05 11:00:00,14.97,14.98,14.94,14.94,204300.0,11.2826,11.2902,11.26,11.26,204300.0
2004-11-05 11:30:00,14.94,14.99,14.93,14.94,134400.0,11.26,11.2977,11.2525,11.26,134400.0
2004-11-05 12:00:00,14.93,14.95,14.93,14.95,123000.0,11.2525,11.2676,11.2525,11.2676,123000.0
2004-11-05 12:30:00,14.95,14.97,14.93,14.94,113400.0,11.2676,11.2826,11.2525,11.26,113400.0
2004-11-05 13:00:00,14.94,14.97,14.94,14.97,87600.0,11.26,11.2826,11.26,11.2826,87600.0
2004-11-05 13:30:00,14.97,14.97,14.93,14.94,148200.0,11.2826,11.2826,11.2525,11.26,148200.0
2004-11-05 14:00:00,14.95,14.97,14.93,14.93,108600.0,11.2676,11.2826,11.2525,11.2525,108600.0
2004-11-05 14:30:00,14.92,14.95,14.92,14.94,123300.0,11.245,11.2676,11.245,11.26,123300.0
2004-11-05 15:00:00,14.94,14.95,14.92,14.94,138000.0,11.26,11.2676,11.245,11.26,138000.0
2004-11-05 15:30:00,14.95,14.99,14.93,14.96,186900.0,11.2676,11.2977,11.2525,11.2751,186900.0
2004-11-08 09:30:00,14.97,15.0,14.89,14.92,84300.0,11.2826,11.3053,11.2224,11.245,84300.0
2004-11-08 10:00:00,14.91,14.93,14.9,14.91,126900.0,11.2374,11.2525,11.2299,11.2374,126900.0
2004-11-08 10:30:00,14.91,14.95,14.89,14.95,103200.0,11.2374,11.2676,11.2224,11.2676,103200.0
2004-11-08 11:00:00,14.95,14.95,14.9,14.93,77700.0,11.2676,11.2676,11.2299,11.2525,77700.0
2004-11-08 11:30:00,14.93,14.93,14.9,14.91,57300.0,11.2525,11.2525,11.2299,11.2374,57300.0
2004-11-08 12:00:00,14.91,14.94,14.9,14.94,65700.0,11.2374,11.26,11.2299,11.26,65700.0
2004-11-08 12:30:00,14.94,14.94,14.9,14.91,68400.0,11.26,11.26,11.2299,11.2374,68400.0
2004-11-08 13:00:00,14.91,14.91,14.88,14.89,64800.0,11.2374,11.2374,11.2148,11.2224,64800.0
2004-11-08 13:30:00,14.89,14.89,14.81,14.81,268200.0,11.2224,11.2224,11.1621,11.1621,268200.0
2004-11-08 14:00:00,14.81,14.81,14.75,14.75,258600.0,11.1621,11.1621,11.1168,11.1168,258600.0
2004-11-08 14:30:00,14.75,14.77,14.72,14.72,246900.0,11.1168,11.1319,11.0942,11.0942,246900.0
2004-11-08 15:00:00,14.72,14.78,14.69,14.75,223800.0,11.0942,11.1394,11.0716,11.1168,223800.0
2004-11-08 15:30:00,14.76,14.8,14.76,14.79,94800.0,11.1244,11.1545,11.1244,11.147,94800.0
2004-11-09 09:30:00,14.8,14.89,14.78,14.86,112500.0,11.197,11.2651,11.1819,11.2424,112500.0
2004-11-09 10:00:00,14.86,14.86,14.78,14.83,71400.0,11.2424,11.2424,11.1819,11.2197,71400.0
2004-11-09 10:30:00,14.82,14.82,14.78,14.79,81900.0,11.2122,11.2122,11.1819,11.1895,81900.0
2004-11-09 11:00:00,14.8,14.84,14.8,14.82,59700.0,11.197,11.2273,11.197,11.2122,59700.0
2004-11-09 11:30:00,14.81,14.81,14.79,14.81,28500.0,11.2046,11.2046,11.1895,11.2046,28500.0
2004-11-09 12:00:00,14.81,14.82,14.8,14.8,28200.0,11.2046,11.2122,11.197,11.197,28200.0
2004-11-09 12:30:00,14.8,14.81,14.78,14.8,81600.0,11.197,11.2046,11.1819,11.197,81600.0
2004-11-09 13:00:00,14.8,14.83,14.8,14.83,54300.0,11.197,11.2197,11.197,11.2197,54300.0
2004-11-09 13:30:00,14.83,14.87,14.82,14.87,69900.0,11.2197,11.25,11.2122,11.25,69900.0
2004-11-09 14:00:00,14.87,14.96,14.87,14.93,191100.0,11.25,11.3181,11.25,11.2954,191100.0
2004-11-09 14:30:00,14.93,14.95,14.93,14.93,78300.0,11.2954,11.3105,11.2954,11.2954,78300.0
2004-11-09 15:00:00,14.93,14.93,14.85,14.87,90000.0,11.2954,11.2954,11.2349,11.25,90000.0
2004-11-09 15:30:00,14.87,14.88,14.83,14.86,131100.0,11.25,11.2576,11.2197,11.2424,131100.0
2004-11-10 09:30:00,14.84,14.85,14.78,14.81,81600.0,11.2273,11.2349,11.1819,11.2046,81600.0
2004-11-10 10:00:00,14.81,14.82,14.76,14.77,75600.0,11.2046,11.2122,11.1668,11.1743,75600.0
2004-11-10 10:30:00,14.77,14.81,14.73,14.79,65100.0,11.1743,11.2046,11.1441,11.1895,65100.0
2004-11-10 11:00:00,14.79,14.83,14.79,14.83,65100.0,11.1895,11.2197,11.1895,11.2197,65100.0
2004-11-10 11:30:00,14.83,14.88,14.82,14.87,69300.0,11.2197,11.2576,11.2122,11.25,69300.0
2004-11-10 12:00:00,14.87,14.88,14.85,14.88,83100.0,11.25,11.2576,11.2349,11.2576,83100.0
2004-11-10 12:30:00,14.88,14.93,14.88,14.91,138600.0,11.2576,11.2954,11.2576,11.2803,138600.0
2004-11-10 13:00:00,14.91,14.92,14.89,14.9,42900.0,11.2803,11.2878,11.2651,11.2727,42900.0
2004-11-10 13:30:00,14.9,14.91,14.88,14.9,24900.0,11.2727,11.2803,11.2576,11.2727,24900.0
2004-11-10 14:00:00,14.91,14.95,14.9,14.93,177900.0,11.2803,11.3105,11.2727,11.2954,177900.0
2004-11-10 14:30:00,14.93,14.99,14.89,14.99,347700.0,11.2954,11.3408,11.2651,11.3408,347700.0
2004-11-10 15:00:00,14.99,14.99,14.91,14.94,184800.0,11.3408,11.3408,11.2803,11.303,184800.0
2004-11-10 15:30:00,14.94,14.95,14.91,14.92,78300.0,11.303,11.3105,11.2803,11.2878,78300.0
2004-11-11 09:30:00,14.99,15.0,14.93,14.96,79500.0,11.3408,11.3484,11.2954,11.3181,79500.0
2004-11-11 10:00:00,14.98,14.99,14.96,14.99,45900.0,11.3332,11.3408,11.3181,11.3408,45900.0
2004-11-11 10:30:00,14.99,14.99,14.93,14.93,94200.0,11.3408,11.3408,11.2954,11.2954,94200.0
2004-11-11 11:00:00,14.94,14.97,14.93,14.97,31200.0,11.303,11.3257,11.2954,11.3257,31200.0
2004-11-11 11:30:00,14.97,14.99,14.97,14.99,95700.0,11.3257,11.3408,11.3257,11.3408,95700.0
2004-11-11 12:00:00,14.99,15.03,14.98,15.03,301800.0,11.3408,11.371,11.3332,11.371,301800.0
2004-11-11 12:30:00,15.03,15.07,15.01,15.06,70500.0,11.371,11.4013,11.3559,11.3937,70500.0
2004-11-11 13:00:00,15.06,15.06,15.01,15.03,76500.0,11.3937,11.3937,11.3559,11.371,76500.0
2004-11-11 13:30:00,15.04,15.04,15.0,15.01,57000.0,11.3786,11.3786,11.3484,11.3559,57000.0
2004-11-11 14:00:00,15.0,15.06,15.0,15.05,116100.0,11.3484,11.3937,11.3484,11.3862,116100.0
2004-11-11 14:30:00,15.05,15.08,15.05,15.07,55800.0,11.3862,11.4089,11.3862,11.4013,55800.0
2004-11-11 15:00:00,15.08,15.11,15.07,15.08,133200.0,11.4089,11.4316,11.4013,11.4089,133200.0
2004-11-11 15:30:00,15.08,15.08,15.02,15.05,162600.0,11.4089,11.4089,11.3635,11.3862,162600.0
2004-11-12 09:30:00,15.13,15.13,14.98,15.0,138900.0,11.4467,11.4467,11.3332,11.3484,138900.0
2004-11-12 10:00:00,15.0,15.02,14.99,15.0,58500.0,11.3484,11.3635,11.3408,11.3484,58500.0
2004-11-12 10:30:00,15.0,15.0,14.98,14.99,97500.0,11.3484,11.3484,11.3332,11.3408,97500.0
2004-11-12 11:00:00,14.99,15.02,14.98,14.98,94200.0,11.3408,11.3635,11.3332,11.3332,94200.0
2004-11-12 11:30:00,14.99,14.99,14.97,14.97,103500.0,11.3408,11.3408,11.3257,11.3257,103500.0
2004-11-12 12:00:00,14.97,14.99,14.95,14.99,96000.0,11.3257,11.3408,11.3105,11.3408,96000.0
2004-11-12 12:30:00,14.99,14.99,14.97,14.97,72300.0,11.3408,11.3408,11.3257,11.3257,72300.0
2004-11-12 13:00:00,14.98,14.99,14.97,14.97,100200.0,11.3332,11.3408,11.3257,11.3257,100200.0
2004-11-12 13:30:00,14.97,14.98,14.97,14.97,53100.0,11.3257,11.3332,11.3257,11.3257,53100.0
2004-11-12 14:00:00,14.98,15.03,14.97,15.02,54000.0,11.3332,11.371,11.3257,11.3635,54000.0
2004-11-12 14:30:00,15.02,15.11,15.02,15.09,41100.0,11.3635,11.4316,11.3635,11.4164,41100.0
2004-11-12 15:00:00,15.09,15.11,15.08,15.11,50400.0,11.4164,11.4316,11.4089,11.4316,50400.0
2004-11-12 15:30:00,15.11,15.15,15.1,15.14,124800.0,11.4316,11.4618,11.424,11.4543,124800.0
2004-11-15 09:30:00,15.15,15.15,15.04,15.05,82200.0,11.4618,11.4618,11.3786,11.3862,82200.0
2004-11-15 10:00:00,15.06,15.09,15.05,15.05,94800.0,11.3937,11.4164,11.3862,11.3862,94800.0
2004-11-15 10:30:00,15.05,15.07,15.03,15.03,148200.0,11.3862,11.4013,11.371,11.371,148200.0
2004-11-15 11:00:00,15.03,15.04,15.02,15.02,102600.0,11.371,11.3786,11.3635,11.3635,102600.0
2004-11-15 11:30:00,15.02,15.03,15.0,15.03,90300.0,11.3635,11.371,11.3484,11.371,90300.0
2004-11-15 12:00:00,15.03,15.06,15.03,15.05,79200.0,11.371,11.3937,11.371,11.3862,79200.0
2004-11-15 12:30:00,15.05,15.1,15.04,15.07,103500.0,11.3862,11.424,11.3786,11.4013,103500.0
2004-11-15 13:00:00,15.07,15.08,15.03,15.04,45900.0,11.4013,11.4089,11.371,11.3786,45900.0
2004-11-15 13:30:00,15.04,15.05,15.0,15.0,116400.0,11.3786,11.3862,11.3484,11.3484,116400.0
2004-11-15 14:00:00,15.0,15.02,14.97,15.02,132900.0,11.3484,11.3635,11.3257,11.3635,132900.0
2004-11-15 14:30:00,15.03,15.04,14.99,14.99,59100.0,11.371,11.3786,11.3408,11.3408,59100.0
2004-11-15 15:00:00,14.99,15.03,14.98,15.0,142800.0,11.3408,11.371,11.3332,11.3484,142800.0
2004-11-15 15:30:00,15.0,15.03,14.99,15.02,229500.0,11.3484,11.371,11.3408,11.3635,229500.0
2004-11-16 09:30:00,15.06,15.11,15.03,15.05,73200.0,11.3937,11.4316,11.371,11.3862,73200.0
2004-11-16 10:00:00,15.03,15.05,14.98,15.01,121200.0,11.371,11.3862,11.3332,11.3559,121200.0
2004-11-16 10:30:00,15.0,15.01,14.97,14.99,125100.0,11.3484,11.3559,11.3257,11.3408,125100.0
2004-11-16 11:00:00,14.99,15.01,14.97,14.98,73200.0,11.3408,11.3559,11.3257,11.3332,73200.0
2004-11-16 11:30:00,14.98,14.99,14.97,14.98,34200.0,11.3332,11.3408,11.3257,11.3332,34200.0
2004-11-16 12:00:00,14.98,15.02,14.97,14.99,158100.0,11.3332,11.3635,11.3257,11.3408,158100.0
2004-11-16 12:30:00,14.99,14.99,14.98,14.99,75000.0,11.3408,11.3408,11.3332,11.3408,75000.0
2004-11-16 13:00:00,14.99,15.03,14.98,15.01,98400.0,11.3408,11.371,11.3332,11.3559,98400.0
2004-11-16 13:30:00,15.01,15.01,14.96,14.97,94800.0,11.3559,11.3559,11.3181,11.3257,94800.0
2004-11-16 14:00:00,14.97,14.98,14.97,14.97,37800.0,11.3257,11.3332,11.3257,11.3257,37800.0
2004-11-16 14:30:00,14.97,14.97,14.96,14.97,94500.0,11.3257,11.3257,11.3181,11.3257,94500.0
2004-11-16 15:00:00,14.97,14.99,14.96,14.98,108300.0,11.3257,11.3408,11.3181,11.3332,108300.0
2004-11-16 15:30:00,14.98,14.98,14.95,14.95,141000.0,11.3332,11.3332,11.3105,11.3105,141000.0
2004-11-17 09:30:00,14.93,15.07,14.8,15.06,280200.0,11.2954,11.4013,11.197,11.3937,280200.0
2004-11-17 10:00:00,15.06,15.15,15.05,15.1,113100.0,11.3937,11.4618,11.3862,11.424,113100.0
2004-11-17 10:30:00,15.1,15.1,15.05,15.06,135600.0,11.424,11.424,11.3862,11.3937,135600.0
2004-11-17 11:00:00,15.06,15.07,15.04,15.07,108000.0,11.3937,11.4013,11.3786,11.4013,108000.0
2004-11-17 11:30:00,15.07,15.08,15.04,15.07,87900.0,11.4013,11.4089,11.3786,11.4013,87900.0
2004-11-17 12:00:00,15.07,15.08,15.04,15.07,82800.0,11.4013,11.4089,11.3786,11.4013,82800.0
2004-11-17 12:30:00,15.06,15.08,15.06,15.07,50700.0,11.3937,11.4089,11.3937,11.4013,50700.0
2004-11-17 13:00:00,15.07,15.09,15.07,15.08,87600.0,11.4013,11.4164,11.4013,11.4089,87600.0
2004-11-17 13:30:00,15.08,15.1,15.08,15.09,131400.0,11.4089,11.424,11.4089,11.4164,131400.0
2004-11-17 14:00:00,15.09,15.09,15.05,15.06,143100.0,11.4164,11.4164,11.3862,11.3937,143100.0
2004-11-17 14:30:00,15.06,15.07,15.04,15.06,247200.0,11.3937,11.4013,11.3786,11.3937,247200.0
2004-11-17 15:00:00,15.06,15.07,15.03,15.03,99300.0,11.3937,11.4013,11.371,11.371,99300.0
2004-11-17 15:30:00,15.03,15.04,15.03,15.04,189600.0,11.371,11.3786,11.371,11.3786,189600.0
2004-11-18 09:30:00,15.04,15.15,15.03,15.09,103800.0,11.3786,11.4618,11.371,11.4164,103800.0
2004-11-18 10:00:00,15.09,15.1,15.03,15.04,132600.0,11.4164,11.424,11.371,11.3786,132600.0
2004-11-18 10:30:00,15.04,15.13,15.04,15.12,64800.0,11.3786,11.4467,11.3786,11.4391,64800.0
2004-11-18 11:00:00,15.12,15.12,15.07,15.12,68700.0,11.4391,11.4391,11.4013,11.4391,68700.0
2004-11-18 11:30:00,15.12,15.15,15.12,15.14,86400.0,11.4391,11.4618,11.4391,11.4543,86400.0
2004-11-18 12:00:00,15.14,15.15,15.1,15.13,50700.0,11.4543,11.4618,11.424,11.4467,50700.0
2004-11-18 12:30:00,15.13,15.13,15.08,15.08,30600.0,11.4467,11.4467,11.4089,11.4089,30600.0
2004-11-18 13:00:00,15.08,15.1,15.07,15.08,228300.0,11.4089,11.424,11.4013,11.4089,228300.0
2004-11-18 13:30:00,15.08,15.09,15.07,15.09,50100.0,11.4089,11.4164,11.4013,11.4164,50100.0
2004-11-18 14:00:00,15.09,15.1,15.07,15.08,66300.0,11.4164,11.424,11.4013,11.4089,66300.0
2004-11-18 14:30:00,15.08,15.12,15.04,15.12,204300.0,11.4089,11.4391,11.3786,11.4391,204300.0
2004-11-18 15:00:00,15.11,15.12,15.03,15.04,174300.0,11.4316,11.4391,11.371,11.3786,174300.0
2004-11-18 15:30:00,15.03,15.04,15.01,15.04,267300.0,11.371,11.3786,11.3559,11.3786,267300.0
2004-11-19 09:30:00,15.02,15.04,14.9,14.9,375300.0,11.3635,11.3786,11.2727,11.2727,375300.0
2004-11-19 10:00:00,14.9,14.93,14.83,14.84,239400.0,11.2727,11.2954,11.2197,11.2273,239400.0
2004-11-19 10:30:00,14.85,14.87,14.8,14.8,144300.0,11.2349,11.25,11.197,11.197,144300.0
2004-11-19 11:00:00,14.81,14.81,14.79,14.8,173400.0,11.2046,11.2046,11.1895,11.197,173400.0
2004-11-19 11:30:00,14.8,14.82,14.79,14.81,154800.0,11.197,11.2122,11.1895,11.2046,154800.0
2004-11-19 12:00:00,14.81,14.84,14.81,14.84,92400.0,11.2046,11.2273,11.2046,11.2273,92400.0
2004-11-19 12:30:00,14.84,14.86,14.84,14.86,51600.0,11.2273,11.2424,11.2273,11.2424,51600.0
2004-11-19 13:00:00,14.86,14.9,14.85,14.87,128100.0,11.2424,11.2727,11.2349,11.25,128100.0
2004-11-19 13:30:00,14.87,14.88,14.87,14.87,22800.0,11.25,11.2576,11.25,11.25,22800.0
2004-11-19 14:00:00,14.86,14.88,14.84,14.85,52500.0,11.2424,11.2576,11.2273,11.2349,52500.0
2004-11-19 14:30:00,14.85,14.9,14.85,14.86,82800.0,11.2349,11.2727,11.2349,11.2424,82800.0
2004-11-19 15:00:00,14.87,14.9,14.85,14.85,103800.0,11.25,11.2727,11.2349,11.2349,103800.0
2004-11-19 15:30:00,14.86,14.88,14.85,14.85,101100.0,11.2424,11.2576,11.2349,11.2349,101100.0
2004-11-22 09:30:00,14.85,14.85,14.76,14.8,181800.0,11.2349,11.2349,11.1668,11.197,181800.0
2004-11-22 10:00:00,14.8,14.86,14.8,14.84,70500.0,11.197,11.2424,11.197,11.2273,70500.0
2004-11-22 10:30:00,14.84,14.86,14.8,14.83,82200.0,11.2273,11.2424,11.197,11.2197,82200.0
2004-11-22 11:00:00,14.83,14.83,14.8,14.81,167100.0,11.2197,11.2197,11.197,11.2046,167100.0
2004-11-22 11:30:00,14.81,14.81,14.74,14.78,273000.0,11.2046,11.2046,11.1516,11.1819,273000.0
2004-11-22 12:00:00,14.78,14.81,14.78,14.79,194100.0,11.1819,11.2046,11.1819,11.1895,194100.0
2004-11-22 12:30:00,14.79,14.8,14.78,14.79,59700.0,11.1895,11.197,11.1819,11.1895,59700.0
2004-11-22 13:00:00,14.79,14.86,14.79,14.86,127200.0,11.1895,11.2424,11.1895,11.2424,127200.0
2004-11-22 13:30:00,14.86,14.93,14.86,14.93,53700.0,11.2424,11.2954,11.2424,11.2954,53700.0
2004-11-22 14:00:00,14.93,14.96,14.93,14.94,67800.0,11.2954,11.3181,11.2954,11.303,67800.0
2004-11-22 14:30:00,14.94,14.95,14.92,14.94,73500.0,11.303,11.3105,11.2878,11.303,73500.0
2004-11-22 15:00:00,14.94,14.97,14.93,14.97,66600.0,11.303,11.3257,11.2954,11.3257,66600.0
2004-11-22 15:30:00,14.97,14.99,14.96,14.99,122700.0,11.3257,11.3408,11.3181,11.3408,122700.0
2004-11-23 09:30:00,14.97,14.98,14.88,14.93,77100.0,11.3257,11.3332,11.2576,11.2954,77100.0
2004-11-23 10:00:00,14.93,15.03,14.92,15.0,108300.0,11.2954,11.371,11.2878,11.3484,108300.0
2004-11-23 10:30:00,15.0,15.0,14.96,14.97,130500.0,11.3484,11.3484,11.3181,11.3257,130500.0
2004-11-23 11:00:00,14.97,14.99,14.94,14.96,150600.0,11.3257,11.3408,11.303,11.3181,150600.0
2004-11-23 11:30:00,14.96,14.96,14.92,14.93,59400.0,11.3181,11.3181,11.2878,11.2954,59400.0
2004-11-23 12:00:00,14.93,14.96,14.92,14.96,87000.0,11.2954,11.3181,11.2878,11.3181,87000.0
2004-11-23 12:30:00,14.96,15.0,14.96,14.98,63600.0,11.3181,11.3484,11.3181,11.3332,63600.0
2004-11-23 13:00:00,14.97,15.01,14.96,14.99,57000.0,11.3257,11.3559,11.3181,11.3408,57000.0
2004-11-23 13:30:00,15.0,15.0,14.95,14.96,64200.0,11.3484,11.3484,11.3105,11.3181,64200.0
2004-11-23 14:00:00,14.96,15.11,14.96,15.11,93000.0,11.3181,11.4316,11.3181,11.4316,93000.0
2004-11-23 14:30:00,15.1,15.11,15.03,15.04,84000.0,11.424,11.4316,11.371,11.3786,84000.0
2004-11-23 15:00:00,15.05,15.05,14.97,15.01,121200.0,11.3862,11.3862,11.3257,11.3559,121200.0
2004-11-23 15:30:00,15.02,15.02,14.98,15.02,94800.0,11.3635,11.3635,11.3332,11.3635,94800.0
2004-11-24 09:30:00,15.08,15.15,15.08,15.1,127800.0,11.4089,11.4618,11.4089,11.424,127800.0
2004-11-24 10:00:00,15.1,15.15,15.09,15.14,89400.0,11.424,11.4618,11.4164,11.4543,89400.0
2004-11-24 10:30:00,15.14,15.15,15.08,15.14,108000.0,11.4543,11.4618,11.4089,11.4543,108000.0
2004-11-24 11:00:00,15.14,15.19,15.12,15.17,63900.0,11.4543,11.4921,11.4391,11.477,63900.0
2004-11-24 11:30:00,15.19,15.2,15.17,15.17,33600.0,11.4921,11.4997,11.477,11.477,33600.0
2004-11-24 12:00:00,15.18,15.18,15.13,15.13,53700.0,11.4845,11.4845,11.4467,11.4467,53700.0
2004-11-24 12:30:00,15.13,15.13,15.11,15.12,46800.0,11.4467,11.4467,11.4316,11.4391,46800.0
2004-11-24 13:00:00,15.12,15.15,15.12,15.14,32100.0,11.4391,11.4618,11.4391,11.4543,32100.0
2004-11-24 13:30:00,15.14,15.16,15.09,15.09,57600.0,11.4543,11.4694,11.4164,11.4164,57600.0
2004-11-24 14:00:00,15.09,15.12,15.07,15.12,42000.0,11.4164,11.4391,11.4013,11.4391,42000.0
2004-11-24 14:30:00,15.12,15.15,15.12,15.14,32400.0,11.4391,11.4618,11.4391,11.4543,32400.0
2004-11-24 15:00:00,15.14,15.16,15.12,15.16,28800.0,11.4543,11.4694,11.4391,11.4694,28800.0
2004-11-24 15:30:00,15.15,15.17,15.12,15.17,50400.0,11.4618,11.477,11.4391,11.477,50400.0
2004-11-26 09:30:00,15.16,15.2,15.16,15.18,20100.0,11.4694,11.4997,11.4694,11.4845,20100.0
2004-11-26 10:00:00,15.18,15.19,15.08,15.14,84900.0,11.4845,11.4921,11.4089,11.4543,84900.0
2004-11-26 10:30:00,15.14,15.14,15.11,15.13,57300.0,11.4543,11.4543,11.4316,11.4467,57300.0
2004-11-26 11:00:00,15.12,15.15,15.12,15.12,44700.0,11.4391,11.4618,11.4391,11.4391,44700.0
2004-11-26 11:30:00,15.11,15.14,15.11,15.12,37800.0,11.4316,11.4543,11.4316,11.4391,37800.0
2004-11-26 12:00:00,15.12,15.13,15.12,15.12,33900.0,11.4391,11.4467,11.4391,11.4391,33900.0
2004-11-26 12:30:00,15.12,15.19,15.07,15.08,114900.0,11.4391,11.4921,11.4013,11.4089,114900.0
2004-11-26 13:00:00,15.06,15.06,15.06,15.06,53100.0,11.3937,11.3937,11.3937,11.3937,53100.0
2004-11-26 13:30:00,15.08,15.08,15.08,15.08,1200.0,11.4089,11.4089,11.4089,11.4089,1200.0
2004-11-26 14:00:00,15.08,15.08,15.08,15.08,0.0,11.4089,11.4089,11.4089,11.4089,0.0
2004-11-26 14:30:00,15.08,15.08,15.08,15.08,0.0,11.4089,11.4089,11.4089,11.4089,0.0
2004-11-26 15:00:00,15.08,15.08,15.08,15.08,0.0,11.4089,11.4089,11.4089,11.4089,0.0
2004-11-26 15:30:00,15.08,15.08,15.08,15.08,0.0,11.4089,11.4089,11.4089,11.4089,0.0
2004-11-29 09:30:00,15.12,15.12,15.0,15.03,65700.0,11.4391,11.4391,11.3484,11.371,65700.0
2004-11-29 10:00:00,15.04,15.04,14.97,15.01,62100.0,11.3786,11.3786,11.3257,11.3559,62100.0
2004-11-29 10:30:00,15.01,15.05,15.01,15.03,96300.0,11.3559,11.3862,11.3559,11.371,96300.0
2004-11-29 11:00:00,15.03,15.04,14.96,14.99,183300.0,11.371,11.3786,11.3181,11.3408,183300.0
2004-11-29 11:30:00,14.99,15.0,14.97,15.0,85200.0,11.3408,11.3484,11.3257,11.3484,85200.0
2004-11-29 12:00:00,14.99,15.0,14.98,15.0,32100.0,11.3408,11.3484,11.3332,11.3484,32100.0
2004-11-29 12:30:00,15.0,15.01,14.98,15.01,36900.0,11.3484,11.3559,11.3332,11.3559,36900.0
2004-11-29 13:00:00,14.99,15.01,14.99,15.0,82500.0,11.3408,11.3559,11.3408,11.3484,82500.0
2004-11-29 13:30:00,14.99,15.02,14.99,15.01,56700.0,11.3408,11.3635,11.3408,11.3559,56700.0
2004-11-29 14:00:00,15.01,15.01,14.97,15.0,60600.0,11.3559,11.3559,11.3257,11.3484,60600.0
2004-11-29 14:30:00,15.0,15.09,14.99,15.04,146700.0,11.3484,11.4164,11.3408,11.3786,146700.0
2004-11-29 15:00:00,15.04,15.04,14.98,15.0,154800.0,11.3786,11.3786,11.3332,11.3484,154800.0
2004-11-29 15:30:00,15.01,15.03,14.99,15.01,217800.0,11.3559,11.371,11.3408,11.3559,217800.0
2004-11-30 09:30:00,14.97,15.0,14.95,14.98,207300.0,11.3257,11.3484,11.3105,11.3332,207300.0
2004-11-30 10:00:00,14.98,15.01,14.96,14.97,151800.0,11.3332,11.3559,11.3181,11.3257,151800.0
2004-11-30 10:30:00,14.97,14.98,14.94,14.96,199500.0,11.3257,11.3332,11.303,11.3181,199500.0
2004-11-30 11:00:00,14.96,15.0,14.96,14.98,96600.0,11.3181,11.3484,11.3181,11.3332,96600.0
2004-11-30 11:30:00,14.98,15.0,14.95,14.98,47400.0,11.3332,11.3484,11.3105,11.3332,47400.0
2004-11-30 12:00:00,14.99,15.0,14.96,14.97,44400.0,11.3408,11.3484,11.3181,11.3257,44400.0
2004-11-30 12:30:00,14.97,14.99,14.97,14.98,237600.0,11.3257,11.3408,11.3257,11.3332,237600.0
2004-11-30 13:00:00,14.98,14.99,14.97,14.97,69000.0,11.3332,11.3408,11.3257,11.3257,69000.0
2004-11-30 13:30:00,14.97,14.97,14.94,14.95,75600.0,11.3257,11.3257,11.303,11.3105,75600.0
2004-11-30 14:00:00,14.95,14.99,14.95,14.95,276900.0,11.3105,11.3408,11.3105,11.3105,276900.0
2004-11-30 14:30:00,14.95,14.95,14.92,14.93,88800.0,11.3105,11.3105,11.2878,11.2954,88800.0
2004-11-30 15:00:00,14.93,14.96,14.9,14.91,132900.0,11.2954,11.3181,11.2727,11.2803,132900.0
2004-11-30 15:30:00,14.91,14.92,14.87,14.88,298500.0,11.2803,11.2878,11.25,11.2576,298500.0
2004-12-01 09:30:00,14.93,14.95,14.87,14.95,193200.0,11.2954,11.3105,11.25,11.3105,193200.0
2004-12-01 10:00:00,14.95,14.97,14.91,14.96,77100.0,11.3105,11.3257,11.2803,11.3181,77100.0
2004-12-01 10:30:00,14.96,15.0,14.95,14.99,93000.0,11.3181,11.3484,11.3105,11.3408,93000.0
2004-12-01 11:00:00,14.99,14.99,14.93,14.94,182400.0,11.3408,11.3408,11.2954,11.303,182400.0
2004-12-01 11:30:00,14.93,14.94,14.91,14.92,222900.0,11.2954,11.303,11.2803,11.2878,222900.0
2004-12-01 12:00:00,14.92,14.94,14.92,14.94,195600.0,11.2878,11.303,11.2878,11.303,195600.0
2004-12-01 12:30:00,14.94,14.95,14.92,14.93,123900.0,11.303,11.3105,11.2878,11.2954,123900.0
2004-12-01 13:00:00,14.93,14.95,14.93,14.95,36000.0,11.2954,11.3105,11.2954,11.3105,36000.0
2004-12-01 13:30:00,14.94,14.96,14.93,14.93,97200.0,11.303,11.3181,11.2954,11.2954,97200.0
2004-12-01 14:00:00,14.93,14.95,14.88,14.95,92100.0,11.2954,11.3105,11.2576,11.3105,92100.0
2004-12-01 14:30:00,14.95,14.95,14.92,14.93,148200.0,11.3105,11.3105,11.2878,11.2954,148200.0
2004-12-01 15:00:00,14.93,14.93,14.9,14.9,120600.0,11.2954,11.2954,11.2727,11.2727,120600.0
2004-12-01 15:30:00,14.87,14.92,14.87,14.9,209100.0,11.25,11.2878,11.25,11.2727,209100.0
2004-12-02 09:30:00,14.91,14.96,14.87,14.94,100500.0,11.2803,11.3181,11.25,11.303,100500.0
2004-12-02 10:00:00,14.94,14.94,14.86,14.88,197700.0,11.303,11.303,11.2424,11.2576,197700.0
2004-12-02 10:30:00,14.88,14.91,14.87,14.9,137100.0,11.2576,11.2803,11.25,11.2727,137100.0
2004-12-02 11:00:00,14.9,14.92,14.89,14.9,113100.0,11.2727,11.2878,11.2651,11.2727,113100.0
2004-12-02 11:30:00,14.9,14.92,14.88,14.92,111900.0,11.2727,11.2878,11.2576,11.2878,111900.0
2004-12-02 12:00:00,14.92,14.97,14.91,14.96,94800.0,11.2878,11.3257,11.2803,11.3181,94800.0
2004-12-02 12:30:00,14.96,14.96,14.9,14.91,72000.0,11.3181,11.3181,11.2727,11.2803,72000.0
2004-12-02 13:00:00,14.91,14.92,14.87,14.87,109200.0,11.2803,11.2878,11.25,11.25,109200.0
2004-12-02 13:30:00,14.87,14.88,14.85,14.86,153300.0,11.25,11.2576,11.2349,11.2424,153300.0
2004-12-02 14:00:00,14.86,14.86,14.82,14.84,111900.0,11.2424,11.2424,11.2122,11.2273,111900.0
2004-12-02 14:30:00,14.84,14.86,14.83,14.84,111600.0,11.2273,11.2424,11.2197,11.2273,111600.0
2004-12-02 15:00:00,14.84,14.85,14.8,14.85,101400.0,11.2273,11.2349,11.197,11.2349,101400.0
2004-12-02 15:30:00,14.85,14.87,14.84,14.86,93300.0,11.2349,11.25,11.2273,11.2424,93300.0
2004-12-03 09:30:00,14.82,14.86,14.78,14.84,82200.0,11.2122,11.2424,11.1819,11.2273,82200.0
2004-12-03 10:00:00,14.84,14.88,14.74,14.79,102600.0,11.2273,11.2576,11.1516,11.1895,102600.0
2004-12-03 10:30:00,14.79,14.79,14.71,14.79,132000.0,11.1895,11.1895,11.1289,11.1895,132000.0
2004-12-03 11:00:00,14.79,14.87,14.79,14.82,100800.0,11.1895,11.25,11.1895,11.2122,100800.0
2004-12-03 11:30:00,14.82,14.85,14.82,14.84,75900.0,11.2122,11.2349,11.2122,11.2273,75900.0
2004-12-03 12:00:00,14.83,14.86,14.83,14.86,170700.0,11.2197,11.2424,11.2197,11.2424,170700.0
2004-12-03 12:30:00,14.86,14.86,14.77,14.78,66300.0,11.2424,11.2424,11.1743,11.1819,66300.0
2004-12-03 13:00:00,14.77,14.8,14.73,14.79,108900.0,11.1743,11.197,11.1441,11.1895,108900.0
2004-12-03 13:30:00,14.79,14.83,14.78,14.8,97500.0,11.1895,11.2197,11.1819,11.197,97500.0
2004-12-03 14:00:00,14.8,14.84,14.78,14.82,153900.0,11.197,11.2273,11.1819,11.2122,153900.0
2004-12-03 14:30:00,14.82,14.83,14.79,14.83,79800.0,11.2122,11.2197,11.1895,11.2197,79800.0
2004-12-03 15:00:00,14.83,14.86,14.83,14.84,115800.0,11.2197,11.2424,11.2197,11.2273,115800.0
2004-12-03 15:30:00,14.85,14.9,14.84,14.87,134100.0,11.2349,11.2727,11.2273,11.25,134100.0
2004-12-06 09:30:00,14.79,14.84,14.76,14.82,87300.0,11.1895,11.2273,11.1668,11.2122,87300.0
2004-12-06 10:00:00,14.83,14.83,14.77,14.81,77700.0,11.2197,11.2197,11.1743,11.2046,77700.0
2004-12-06 10:30:00,14.79,14.83,14.77,14.79,60300.0,11.1895,11.2197,11.1743,11.1895,60300.0
2004-12-06 11:00:00,14.79,14.79,14.74,14.76,67500.0,11.1895,11.1895,11.1516,11.1668,67500.0
2004-12-06 11:30:00,14.76,14.77,14.75,14.76,52200.0,11.1668,11.1743,11.1592,11.1668,52200.0
2004-12-06 12:00:00,14.77,14.79,14.72,14.72,157800.0,11.1743,11.1895,11.1365,11.1365,157800.0
2004-12-06 12:30:00,14.73,14.74,14.65,14.65,169200.0,11.1441,11.1516,11.0836,11.0836,169200.0
2004-12-06 13:00:00,14.65,14.71,14.65,14.7,80700.0,11.0836,11.1289,11.0836,11.1214,80700.0
2004-12-06 13:30:00,14.71,14.73,14.69,14.72,96300.0,11.1289,11.1441,11.1138,11.1365,96300.0
2004-12-06 14:00:00,14.72,14.73,14.69,14.71,93300.0,11.1365,11.1441,11.1138,11.1289,93300.0
2004-12-06 14:30:00,14.71,14.72,14.69,14.72,98700.0,11.1289,11.1365,11.1138,11.1365,98700.0
2004-12-06 15:00:00,14.72,14.73,14.68,14.68,97800.0,11.1365,11.1441,11.1063,11.1063,97800.0
2004-12-06 15:30:00,14.69,14.77,14.69,14.76,254100.0,11.1138,11.1743,11.1138,11.1668,254100.0
2004-12-07 09:30:00,14.78,14.79,14.57,14.67,194700.0,11.1819,11.1895,11.023,11.0987,194700.0
2004-12-07 10:00:00,14.67,14.73,14.66,14.71,152100.0,11.0987,11.1441,11.0911,11.1289,152100.0
2004-12-07 10:30:00,14.72,14.74,14.69,14.73,147600.0,11.1365,11.1516,11.1138,11.1441,147600.0
2004-12-07 11:00:00,14.73,14.78,14.71,14.78,119400.0,11.1441,11.1819,11.1289,11.1819,119400.0
2004-12-07 11:30:00,14.78,14.79,14.75,14.78,96000.0,11.1819,11.1895,11.1592,11.1819,96000.0
2004-12-07 12:00:00,14.78,14.81,14.76,14.78,85500.0,11.1819,11.2046,11.1668,11.1819,85500.0
2004-12-07 12:30:00,14.79,14.79,14.77,14.78,107700.0,11.1895,11.1895,11.1743,11.1819,107700.0
2004-12-07 13:00:00,14.79,14.84,14.68,14.7,242400.0,11.1895,11.2273,11.1063,11.1214,242400.0
2004-12-07 13:30:00,14.7,14.72,14.69,14.71,108900.0,11.1214,11.1365,11.1138,11.1289,108900.0
2004-12-07 14:00:00,14.72,14.73,14.66,14.71,100200.0,11.1365,11.1441,11.0911,11.1289,100200.0
2004-12-07 14:30:00,14.71,14.78,14.71,14.74,203100.0,11.1289,11.1819,11.1289,11.1516,203100.0
2004-12-07 15:00:00,14.73,14.76,14.69,14.69,136800.0,11.1441,11.1668,11.1138,11.1138,136800.0
2004-12-07 15:30:00,14.69,14.69,14.62,14.62,133500.0,11.1138,11.1138,11.0609,11.0609,133500.0
2004-12-08 09:30:00,14.62,14.67,14.61,14.61,65100.0,11.0609,11.0987,11.0533,11.0533,65100.0
2004-12-08 10:00:00,14.61,14.65,14.56,14.64,96600.0,11.0533,11.0836,11.0155,11.076,96600.0
2004-12-08 10:30:00,14.66,14.67,14.57,14.57,84300.0,11.0911,11.0987,11.023,11.023,84300.0
2004-12-08 11:00:00,14.57,14.61,14.53,14.61,133800.0,11.023,11.0533,10.9928,11.0533,133800.0
2004-12-08 11:30:00,14.6,14.61,14.56,14.56,186000.0,11.0457,11.0533,11.0155,11.0155,186000.0
2004-12-08 12:00:00,14.56,14.61,14.55,14.58,108600.0,11.0155,11.0533,11.0079,11.0306,108600.0
2004-12-08 12:30:00,14.58,14.6,14.57,14.59,63600.0,11.0306,11.0457,11.023,11.0382,63600.0
2004-12-08 13:00:00,14.59,14.62,14.58,14.61,95100.0,11.0382,11.0609,11.0306,11.0533,95100.0
2004-12-08 13:30:00,14.61,14.61,14.58,14.6,66600.0,11.0533,11.0533,11.0306,11.0457,66600.0
2004-12-08 14:00:00,14.59,14.6,14.56,14.58,57900.0,11.0382,11.0457,11.0155,11.0306,57900.0
2004-12-08 14:30:00,14.58,14.6,14.56,14.57,61200.0,11.0306,11.0457,11.0155,11.023,61200.0
2004-12-08 15:00:00,14.56,14.6,14.55,14.59,169200.0,11.0155,11.0457,11.0079,11.0382,169200.0
2004-12-08 15:30:00,14.59,14.63,14.58,14.59,289200.0,11.0382,11.0684,11.0306,11.0382,289200.0
2004-12-09 09:30:00,14.52,14.54,14.45,14.52,184500.0,10.9852,11.0003,10.9322,10.9852,184500.0
2004-12-09 10:00:00,14.51,14.53,14.45,14.45,147300.0,10.9776,10.9928,10.9322,10.9322,147300.0
2004-12-09 10:30:00,14.45,14.49,14.4,14.48,106500.0,10.9322,10.9625,10.8944,10.9549,106500.0
2004-12-09 11:00:00,14.48,14.5,14.46,14.5,90600.0,10.9549,10.9701,10.9398,10.9701,90600.0
2004-12-09 11:30:00,14.5,14.55,14.48,14.54,116100.0,10.9701,11.0079,10.9549,11.0003,116100.0
2004-12-09 12:00:00,14.54,14.65,14.53,14.64,219300.0,11.0003,11.0836,10.9928,11.076,219300.0
2004-12-09 12:30:00,14.64,14.64,14.6,14.62,175500.0,11.076,11.076,11.0457,11.0609,175500.0
2004-12-09 13:00:00,14.62,14.66,14.6,14.65,126300.0,11.0609,11.0911,11.0457,11.0836,126300.0
2004-12-09 13:30:00,14.64,14.64,14.58,14.62,78900.0,11.076,11.076,11.0306,11.0609,78900.0
2004-12-09 14:00:00,14.62,14.62,14.56,14.6,99000.0,11.0609,11.0609,11.0155,11.0457,99000.0
2004-12-09 14:30:00,14.59,14.63,14.58,14.63,79800.0,11.0382,11.0684,11.0306,11.0684,79800.0
2004-12-09 15:00:00,14.63,14.69,14.63,14.67,189000.0,11.0684,11.1138,11.0684,11.0987,189000.0
2004-12-09 15:30:00,14.65,14.67,14.61,14.63,307200.0,11.0836,11.0987,11.0533,11.0684,307200.0
2004-12-10 09:30:00,14.9,14.9,14.55,14.63,171900.0,11.2727,11.2727,11.0079,11.0684,171900.0
2004-12-10 10:00:00,14.62,14.67,14.6,14.65,151200.0,11.0609,11.0987,11.0457,11.0836,151200.0
2004-12-10 10:30:00,14.65,14.68,14.63,14.67,149100.0,11.0836,11.1063,11.0684,11.0987,149100.0
2004-12-10 11:00:00,14.68,14.69,14.65,14.69,176400.0,11.1063,11.1138,11.0836,11.1138,176400.0
2004-12-10 11:30:00,14.69,14.71,14.68,14.7,180300.0,11.1138,11.1289,11.1063,11.1214,180300.0
2004-12-10 12:00:00,14.7,14.73,14.7,14.73,96900.0,11.1214,11.1441,11.1214,11.1441,96900.0
2004-12-10 12:30:00,14.74,14.75,14.72,14.75,81000.0,11.1516,11.1592,11.1365,11.1592,81000.0
2004-12-10 13:00:00,14.75,14.77,14.73,14.74,91800.0,11.1592,11.1743,11.1441,11.1516,91800.0
2004-12-10 13:30:00,14.74,14.76,14.71,14.73,120900.0,11.1516,11.1668,11.1289,11.1441,120900.0
2004-12-10 14:00:00,14.73,14.74,14.7,14.71,102000.0,11.1441,11.1516,11.1214,11.1289,102000.0
2004-12-10 14:30:00,14.71,14.72,14.69,14.7,60600.0,11.1289,11.1365,11.1138,11.1214,60600.0
2004-12-10 15:00:00,14.7,14.72,14.68,14.7,106500.0,11.1214,11.1365,11.1063,11.1214,106500.0
2004-12-10 15:30:00,14.7,14.73,14.7,14.72,195000.0,11.1214,11.1441,11.1214,11.1365,195000.0
2004-12-13 09:30:00,14.7,14.82,14.7,14.75,94500.0,11.1214,11.2122,11.1214,11.1592,94500.0
2004-12-13 10:00:00,14.75,14.77,14.71,14.74,114900.0,11.1592,11.1743,11.1289,11.1516,114900.0
2004-12-13 10:30:00,14.74,14.76,14.73,14.74,120900.0,11.1516,11.1668,11.1441,11.1516,120900.0
2004-12-13 11:00:00,14.73,14.74,14.7,14.71,101700.0,11.1441,11.1516,11.1214,11.1289,101700.0
2004-12-13 11:30:00,14.71,14.73,14.67,14.68,184800.0,11.1289,11.1441,11.0987,11.1063,184800.0
2004-12-13 12:00:00,14.68,14.69,14.66,14.67,277800.0,11.1063,11.1138,11.0911,11.0987,277800.0
2004-12-13 12:30:00,14.67,14.68,14.66,14.67,127800.0,11.0987,11.1063,11.0911,11.0987,127800.0
2004-12-13 13:00:00,14.66,14.7,14.66,14.7,120900.0,11.0911,11.1214,11.0911,11.1214,120900.0
2004-12-13 13:30:00,14.69,14.73,14.68,14.73,88800.0,11.1138,11.1441,11.1063,11.1441,88800.0
2004-12-13 14:00:00,14.73,14.73,14.69,14.71,94200.0,11.1441,11.1441,11.1138,11.1289,94200.0
2004-12-13 14:30:00,14.71,14.72,14.7,14.72,93900.0,11.1289,11.1365,11.1214,11.1365,93900.0
2004-12-13 15:00:00,14.72,14.76,14.71,14.76,136500.0,11.1365,11.1668,11.1289,11.1668,136500.0
2004-12-13 15:30:00,14.75,14.83,14.74,14.81,285000.0,11.1592,11.2197,11.1516,11.2046,285000.0
2004-12-14 09:30:00,14.77,14.85,14.77,14.83,102300.0,11.1743,11.2349,11.1743,11.2197,102300.0
2004-12-14 10:00:00,14.83,14.83,14.74,14.75,163800.0,11.2197,11.2197,11.1516,11.1592,163800.0
2004-12-14 10:30:00,14.75,14.77,14.74,14.75,107400.0,11.1592,11.1743,11.1516,11.1592,107400.0
2004-12-14 11:00:00,14.74,14.75,14.73,14.75,77100.0,11.1516,11.1592,11.1441,11.1592,77100.0
2004-12-14 11:30:00,14.75,14.77,14.74,14.77,129300.0,11.1592,11.1743,11.1516,11.1743,129300.0
2004-12-14 12:00:00,14.76,14.77,14.75,14.75,117900.0,11.1668,11.1743,11.1592,11.1592,117900.0
2004-12-14 12:30:00,14.75,14.76,14.73,14.75,96300.0,11.1592,11.1668,11.1441,11.1592,96300.0
2004-12-14 13:00:00,14.75,14.76,14.73,14.74,72300.0,11.1592,11.1668,11.1441,11.1516,72300.0
2004-12-14 13:30:00,14.74,14.75,14.73,14.74,69600.0,11.1516,11.1592,11.1441,11.1516,69600.0
2004-12-14 14:00:00,14.74,14.78,14.73,14.76,135000.0,11.1516,11.1819,11.1441,11.1668,135000.0
2004-12-14 14:30:00,14.75,14.76,14.71,14.75,185400.0,11.1592,11.1668,11.1289,11.1592,185400.0
2004-12-14 15:00:00,14.75,14.79,14.74,14.75,89700.0,11.1592,11.1895,11.1516,11.1592,89700.0
2004-12-14 15:30:00,14.75,14.77,14.73,14.75,147900.0,11.1592,11.1743,11.1441,11.1592,147900.0
2004-12-15 09:30:00,14.77,14.78,14.73,14.73,123600.0,11.1743,11.1819,11.1441,11.1441,123600.0
2004-12-15 10:00:00,14.73,14.79,14.72,14.79,75300.0,11.1441,11.1895,11.1365,11.1895,75300.0
2004-12-15 10:30:00,14.78,14.79,14.74,14.75,54900.0,11.1819,11.1895,11.1516,11.1592,54900.0
2004-12-15 11:00:00,14.75,14.75,14.71,14.72,135600.0,11.1592,11.1592,11.1289,11.1365,135600.0
2004-12-15 11:30:00,14.72,14.74,14.71,14.71,64500.0,11.1365,11.1516,11.1289,11.1289,64500.0
2004-12-15 12:00:00,14.71,14.73,14.7,14.72,58200.0,11.1289,11.1441,11.1214,11.1365,58200.0
2004-12-15 12:30:00,14.72,14.73,14.71,14.73,55800.0,11.1365,11.1441,11.1289,11.1441,55800.0
2004-12-15 13:00:00,14.73,14.79,14.72,14.76,65100.0,11.1441,11.1895,11.1365,11.1668,65100.0
2004-12-15 13:30:00,14.75,14.78,14.75,14.75,86100.0,11.1592,11.1819,11.1592,11.1592,86100.0
2004-12-15 14:00:00,14.75,14.77,14.74,14.76,72000.0,11.1592,11.1743,11.1516,11.1668,72000.0
2004-12-15 14:30:00,14.76,14.76,14.7,14.74,110100.0,11.1668,11.1668,11.1214,11.1516,110100.0
2004-12-15 15:00:00,14.74,14.76,14.73,14.75,70200.0,11.1516,11.1668,11.1441,11.1592,70200.0
2004-12-15 15:30:00,14.75,14.79,14.73,14.77,231600.0,11.1592,11.1895,11.1441,11.1743,231600.0
2004-12-16 09:30:00,14.78,14.78,14.67,14.68,142500.0,11.1819,11.1819,11.0987,11.1063,142500.0
2004-12-16 10:00:00,14.7,14.71,14.65,14.67,96600.0,11.1214,11.1289,11.0836,11.0987,96600.0
2004-12-16 10:30:00,14.67,14.69,14.61,14.66,125700.0,11.0987,11.1138,11.0533,11.0911,125700.0
2004-12-16 11:00:00,14.64,14.64,14.59,14.62,106500.0,11.076,11.076,11.0382,11.0609,106500.0
2004-12-16 11:30:00,14.62,14.62,14.6,14.61,120300.0,11.0609,11.0609,11.0457,11.0533,120300.0
2004-12-16 12:00:00,14.61,14.65,14.61,14.62,101100.0,11.0533,11.0836,11.0533,11.0609,101100.0
2004-12-16 12:30:00,14.62,14.63,14.6,14.61,50700.0,11.0609,11.0684,11.0457,11.0533,50700.0
2004-12-16 13:00:00,14.6,14.61,14.57,14.6,121800.0,11.0457,11.0533,11.023,11.0457,121800.0
2004-12-16 13:30:00,14.6,14.63,14.59,14.62,171300.0,11.0457,11.0684,11.0382,11.0609,171300.0
2004-12-16 14:00:00,14.62,14.62,14.59,14.6,175200.0,11.0609,11.0609,11.0382,11.0457,175200.0
2004-12-16 14:30:00,14.6,14.62,14.59,14.6,154500.0,11.0457,11.0609,11.0382,11.0457,154500.0
2004-12-16 15:00:00,14.6,14.65,14.6,14.65,146100.0,11.0457,11.0836,11.0457,11.0836,146100.0
2004-12-16 15:30:00,14.65,14.66,14.61,14.63,201000.0,11.0836,11.0911,11.0533,11.0684,201000.0
2004-12-17 09:30:00,14.63,14.73,14.59,14.64,617400.0,11.0684,11.1441,11.0382,11.076,617400.0
2004-12-17 10:00:00,14.64,14.66,14.61,14.66,65700.0,11.076,11.0911,11.0533,11.0911,65700.0
2004-12-17 10:30:00,14.66,14.7,14.65,14.66,63900.0,11.0911,11.1214,11.0836,11.0911,63900.0
2004-12-17 11:00:00,14.66,14.67,14.65,14.66,112500.0,11.0911,11.0987,11.0836,11.0911,112500.0
2004-12-17 11:30:00,14.66,14.68,14.59,14.6,109500.0,11.0911,11.1063,11.0382,11.0457,109500.0
2004-12-17 12:00:00,14.6,14.62,14.59,14.61,133500.0,11.0457,11.0609,11.0382,11.0533,133500.0
2004-12-17 12:30:00,14.61,14.62,14.58,14.59,137400.0,11.0533,11.0609,11.0306,11.0382,137400.0
2004-12-17 13:00:00,14.59,14.59,14.53,14.57,141300.0,11.0382,11.0382,10.9928,11.023,141300.0
2004-12-17 13:30:00,14.56,14.57,14.46,14.51,117600.0,11.0155,11.023,10.9398,10.9776,117600.0
2004-12-17 14:00:00,14.52,14.52,14.47,14.48,129300.0,10.9852,10.9852,10.9474,10.9549,129300.0
2004-12-17 14:30:00,14.48,14.49,14.44,14.44,242100.0,10.9549,10.9625,10.9247,10.9247,242100.0
2004-12-17 15:00:00,14.44,14.46,14.43,14.45,191100.0,10.9247,10.9398,10.9171,10.9322,191100.0
2004-12-17 15:30:00,14.44,14.48,14.42,14.47,479400.0,10.9247,10.9549,10.9095,10.9474,479400.0
2004-12-20 09:30:00,14.46,14.58,14.43,14.58,159600.0,10.9398,11.0306,10.9171,11.0306,159600.0
2004-12-20 10:00:00,14.58,14.58,14.51,14.56,87900.0,11.0306,11.0306,10.9776,11.0155,87900.0
2004-12-20 10:30:00,14.56,14.57,14.55,14.56,45300.0,11.0155,11.023,11.0079,11.0155,45300.0
2004-12-20 11:00:00,14.56,14.56,14.5,14.55,216600.0,11.0155,11.0155,10.9701,11.0079,216600.0
2004-12-20 11:30:00,14.55,14.57,14.52,14.53,117300.0,11.0079,11.023,10.9852,10.9928,117300.0
2004-12-20 12:00:00,14.53,14.57,14.52,14.57,114600.0,10.9928,11.023,10.9852,11.023,114600.0
2004-12-20 12:30:00,14.58,14.62,14.57,14.61,101700.0,11.0306,11.0609,11.023,11.0533,101700.0
2004-12-20 13:00:00,14.61,14.64,14.61,14.61,96600.0,11.0533,11.076,11.0533,11.0533,96600.0
2004-12-20 13:30:00,14.61,14.62,14.57,14.57,76500.0,11.0533,11.0609,11.023,11.023,76500.0
2004-12-20 14:00:00,14.58,14.58,14.56,14.56,59700.0,11.0306,11.0306,11.0155,11.0155,59700.0
2004-12-20 14:30:00,14.56,14.56,14.54,14.55,81000.0,11.0155,11.0155,11.0003,11.0079,81000.0
2004-12-20 15:00:00,14.55,14.56,14.53,14.54,108600.0,11.0079,11.0155,10.9928,11.0003,108600.0
2004-12-20 15:30:00,14.54,14.55,14.51,14.51,203100.0,11.0003,11.0079,10.9776,10.9776,203100.0
2004-12-21 09:30:00,14.55,14.6,14.48,14.52,138300.0,11.0079,11.0457,10.9549,10.9852,138300.0
2004-12-21 10:00:00,14.5,14.55,14.5,14.52,66900.0,10.9701,11.0079,10.9701,10.9852,66900.0
2004-12-21 10:30:00,14.52,14.53,14.5,14.51,32700.0,10.9852,10.9928,10.9701,10.9776,32700.0
2004-12-21 11:00:00,14.51,14.6,14.5,14.59,93000.0,10.9776,11.0457,10.9701,11.0382,93000.0
2004-12-21 11:30:00,14.59,14.62,14.57,14.62,96300.0,11.0382,11.0609,11.023,11.0609,96300.0
2004-12-21 12:00:00,14.62,14.64,14.6,14.64,85500.0,11.0609,11.076,11.0457,11.076,85500.0
2004-12-21 12:30:00,14.64,14.68,14.62,14.67,78900.0,11.076,11.1063,11.0609,11.0987,78900.0
2004-12-21 13:00:00,14.67,14.67,14.6,14.61,88200.0,11.0987,11.0987,11.0457,11.0533,88200.0
2004-12-21 13:30:00,14.61,14.63,14.6,14.63,90900.0,11.0533,11.0684,11.0457,11.0684,90900.0
2004-12-21 14:00:00,14.62,14.64,14.62,14.64,50700.0,11.0609,11.076,11.0609,11.076,50700.0
2004-12-21 14:30:00,14.63,14.67,14.63,14.67,61500.0,11.0684,11.0987,11.0684,11.0987,61500.0
2004-12-21 15:00:00,14.67,14.67,14.65,14.66,103200.0,11.0987,11.0987,11.0836,11.0911,103200.0
2004-12-21 15:30:00,14.65,14.69,14.63,14.68,173700.0,11.0836,11.1138,11.0684,11.1063,173700.0
2004-12-22 09:30:00,14.62,14.69,14.58,14.68,55800.0,11.0609,11.1138,11.0306,11.1063,55800.0
2004-12-22 10:00:00,14.69,14.73,14.69,14.72,35400.0,11.1138,11.1441,11.1138,11.1365,35400.0
2004-12-22 10:30:00,14.72,14.79,14.72,14.72,48900.0,11.1365,11.1895,11.1365,11.1365,48900.0
2004-12-22 11:00:00,14.73,14.75,14.71,14.72,72600.0,11.1441,11.1592,11.1289,11.1365,72600.0
2004-12-22 11:30:00,14.73,14.76,14.71,14.74,276300.0,11.1441,11.1668,11.1289,11.1516,276300.0
2004-12-22 12:00:00,14.73,14.76,14.71,14.75,110400.0,11.1441,11.1668,11.1289,11.1592,110400.0
2004-12-22 12:30:00,14.75,14.75,14.71,14.74,79200.0,11.1592,11.1592,11.1289,11.1516,79200.0
2004-12-22 13:00:00,14.75,14.76,14.72,14.74,109200.0,11.1592,11.1668,11.1365,11.1516,109200.0
2004-12-22 13:30:00,14.74,14.77,14.74,14.76,97500.0,11.1516,11.1743,11.1516,11.1668,97500.0
2004-12-22 14:00:00,14.76,14.78,14.76,14.77,30900.0,11.1668,11.1819,11.1668,11.1743,30900.0
2004-12-22 14:30:00,14.77,14.78,14.74,14.77,93300.0,11.1743,11.1819,11.1516,11.1743,93300.0
2004-12-22 15:00:00,14.77,14.78,14.76,14.78,77700.0,11.1743,11.1819,11.1668,11.1819,77700.0
2004-12-22 15:30:00,14.78,14.8,14.77,14.8,204900.0,11.1819,11.197,11.1743,11.197,204900.0
2004-12-23 09:30:00,14.73,14.84,14.73,14.84,106800.0,11.1441,11.2273,11.1441,11.2273,106800.0
2004-12-23 10:00:00,14.84,14.84,14.81,14.83,126900.0,11.2273,11.2273,11.2046,11.2197,126900.0
2004-12-23 10:30:00,14.83,14.85,14.82,14.83,91200.0,11.2197,11.2349,11.2122,11.2197,91200.0
2004-12-23 11:00:00,14.83,14.86,14.83,14.85,29400.0,11.2197,11.2424,11.2197,11.2349,29400.0
2004-12-23 11:30:00,14.85,14.86,14.83,14.83,27900.0,11.2349,11.2424,11.2197,11.2197,27900.0
2004-12-23 12:00:00,14.83,14.83,14.79,14.81,27900.0,11.2197,11.2197,11.1895,11.2046,27900.0
2004-12-23 12:30:00,14.81,14.81,14.77,14.77,23700.0,11.2046,11.2046,11.1743,11.1743,23700.0
2004-12-23 13:00:00,14.77,14.82,14.77,14.81,47700.0,11.1743,11.2122,11.1743,11.2046,47700.0
2004-12-23 13:30:00,14.81,14.84,14.77,14.83,76500.0,11.2046,11.2273,11.1743,11.2197,76500.0
2004-12-23 14:00:00,14.84,14.86,14.82,14.85,72300.0,11.2273,11.2424,11.2122,11.2349,72300.0
2004-12-23 14:30:00,14.85,14.86,14.84,14.85,64200.0,11.2349,11.2424,11.2273,11.2349,64200.0
2004-12-23 15:00:00,14.85,14.85,14.82,14.83,88800.0,11.2349,11.2349,11.2122,11.2197,88800.0
2004-12-23 15:30:00,14.83,14.87,14.83,14.86,165900.0,11.2197,11.25,11.2197,11.2424,165900.0
2004-12-27 09:30:00,14.87,14.92,14.84,14.9,103800.0,11.25,11.2878,11.2273,11.2727,103800.0
2004-12-27 10:00:00,14.9,14.9,14.87,14.89,115200.0,11.2727,11.2727,11.25,11.2651,115200.0
2004-12-27 10:30:00,14.89,14.96,14.89,14.9,53400.0,11.2651,11.3181,11.2651,11.2727,53400.0
2004-12-27 11:00:00,14.9,14.91,14.85,14.86,38100.0,11.2727,11.2803,11.2349,11.2424,38100.0
2004-12-27 11:30:00,14.86,14.86,14.79,14.82,68700.0,11.2424,11.2424,11.1895,11.2122,68700.0
2004-12-27 12:00:00,14.83,14.86,14.82,14.82,29400.0,11.2197,11.2424,11.2122,11.2122,29400.0
2004-12-27 12:30:00,14.82,14.82,14.79,14.79,37800.0,11.2122,11.2122,11.1895,11.1895,37800.0
2004-12-27 13:00:00,14.79,14.8,14.77,14.79,40800.0,11.1895,11.197,11.1743,11.1895,40800.0
2004-12-27 13:30:00,14.79,14.8,14.77,14.8,46500.0,11.1895,11.197,11.1743,11.197,46500.0
2004-12-27 14:00:00,14.8,14.81,14.79,14.8,48000.0,11.197,11.2046,11.1895,11.197,48000.0
2004-12-27 14:30:00,14.8,14.83,14.78,14.82,45000.0,11.197,11.2197,11.1819,11.2122,45000.0
2004-12-27 15:00:00,14.82,14.82,14.79,14.8,74100.0,11.2122,11.2122,11.1895,11.197,74100.0
2004-12-27 15:30:00,14.79,14.82,14.78,14.8,124500.0,11.1895,11.2122,11.1819,11.197,124500.0
2004-12-28 09:30:00,14.83,14.86,14.79,14.83,52500.0,11.2197,11.2424,11.1895,11.2197,52500.0
2004-12-28 10:00:00,14.85,14.91,14.85,14.91,48900.0,11.2349,11.2803,11.2349,11.2803,48900.0
2004-12-28 10:30:00,14.93,14.93,14.92,14.92,48000.0,11.2954,11.2954,11.2878,11.2878,48000.0
2004-12-28 11:00:00,14.92,14.93,14.9,14.93,63900.0,11.2878,11.2954,11.2727,11.2954,63900.0
2004-12-28 11:30:00,14.93,14.93,14.9,14.91,27000.0,11.2954,11.2954,11.2727,11.2803,27000.0
2004-12-28 12:00:00,14.91,14.91,14.89,14.89,36000.0,11.2803,11.2803,11.2651,11.2651,36000.0
2004-12-28 12:30:00,14.88,14.92,14.88,14.92,72600.0,11.2576,11.2878,11.2576,11.2878,72600.0
2004-12-28 13:00:00,14.92,14.93,14.89,14.9,63900.0,11.2878,11.2954,11.2651,11.2727,63900.0
2004-12-28 13:30:00,14.9,14.9,14.89,14.9,48600.0,11.2727,11.2727,11.2651,11.2727,48600.0
2004-12-28 14:00:00,14.9,14.91,14.89,14.91,53400.0,11.2727,11.2803,11.2651,11.2803,53400.0
2004-12-28 14:30:00,14.9,14.93,14.89,14.91,48300.0,11.2727,11.2954,11.2651,11.2803,48300.0
2004-12-28 15:00:00,14.9,14.92,14.9,14.91,33600.0,11.2727,11.2878,11.2727,11.2803,33600.0
2004-12-28 15:30:00,14.91,14.94,14.9,14.94,92400.0,11.2803,11.303,11.2727,11.303,92400.0
2004-12-29 09:30:00,14.91,14.94,14.88,14.89,22800.0,11.2803,11.303,11.2576,11.2651,22800.0
2004-12-29 10:00:00,14.89,14.91,14.8,14.86,295500.0,11.2651,11.2803,11.197,11.2424,295500.0
2004-12-29 10:30:00,14.85,14.89,14.83,14.88,143100.0,11.2349,11.2651,11.2197,11.2576,143100.0
2004-12-29 11:00:00,14.87,14.92,14.87,14.9,90300.0,11.25,11.2878,11.25,11.2727,90300.0
2004-12-29 11:30:00,14.91,14.91,14.9,14.91,36900.0,11.2803,11.2803,11.2727,11.2803,36900.0
2004-12-29 12:00:00,14.9,14.93,14.9,14.93,48300.0,11.2727,11.2954,11.2727,11.2954,48300.0
2004-12-29 12:30:00,14.93,14.94,14.92,14.92,44700.0,11.2954,11.303,11.2878,11.2878,44700.0
2004-12-29 13:00:00,14.92,14.92,14.91,14.91,20100.0,11.2878,11.2878,11.2803,11.2803,20100.0
2004-12-29 13:30:00,14.91,14.93,14.91,14.92,50100.0,11.2803,11.2954,11.2803,11.2878,50100.0
2004-12-29 14:00:00,14.92,14.93,14.92,14.92,47100.0,11.2878,11.2954,11.2878,11.2878,47100.0
2004-12-29 14:30:00,14.92,14.92,14.91,14.92,34500.0,11.2878,11.2878,11.2803,11.2878,34500.0
2004-12-29 15:00:00,14.91,14.95,14.91,14.94,45000.0,11.2803,11.3105,11.2803,11.303,45000.0
2004-12-29 15:30:00,14.94,14.97,14.93,14.96,89700.0,11.303,11.3257,11.2954,11.3181,89700.0
2004-12-30 09:30:00,14.99,15.0,14.94,14.98,41100.0,11.3408,11.3484,11.303,11.3332,41100.0
2004-12-30 10:00:00,14.96,14.99,14.93,14.97,42600.0,11.3181,11.3408,11.2954,11.3257,42600.0
2004-12-30 10:30:00,14.97,14.98,14.95,14.96,43800.0,11.3257,11.3332,11.3105,11.3181,43800.0
2004-12-30 11:00:00,14.95,14.96,14.91,14.92,40800.0,11.3105,11.3181,11.2803,11.2878,40800.0
2004-12-30 11:30:00,14.92,14.92,14.91,14.92,21000.0,11.2878,11.2878,11.2803,11.2878,21000.0
2004-12-30 12:00:00,14.93,14.93,14.92,14.93,12600.0,11.2954,11.2954,11.2878,11.2954,12600.0
2004-12-30 12:30:00,14.93,14.94,14.93,14.94,22200.0,11.2954,11.303,11.2954,11.303,22200.0
2004-12-30 13:00:00,14.93,14.94,14.93,14.94,24000.0,11.2954,11.303,11.2954,11.303,24000.0
2004-12-30 13:30:00,14.94,14.95,14.93,14.94,30300.0,11.303,11.3105,11.2954,11.303,30300.0
2004-12-30 14:00:00,14.94,14.95,14.92,14.93,29700.0,11.303,11.3105,11.2878,11.2954,29700.0
2004-12-30 14:30:00,14.93,14.95,14.93,14.94,19800.0,11.2954,11.3105,11.2954,11.303,19800.0
2004-12-30 15:00:00,14.94,14.96,14.94,14.95,44400.0,11.303,11.3181,11.303,11.3105,44400.0
2004-12-30 15:30:00,14.95,14.96,14.93,14.94,87900.0,11.3105,11.3181,11.2954,11.303,87900.0
2004-12-31 09:30:00,14.93,14.93,14.87,14.89,50400.0,11.2954,11.2954,11.25,11.2651,50400.0
2004-12-31 10:00:00,14.89,14.89,14.85,14.88,33900.0,11.2651,11.2651,11.2349,11.2576,33900.0
2004-12-31 10:30:00,14.88,14.89,14.88,14.88,16800.0,11.2576,11.2651,11.2576,11.2576,16800.0
2004-12-31 11:00:00,14.88,14.88,14.85,14.85,40800.0,11.2576,11.2576,11.2349,11.2349,40800.0
2004-12-31 11:30:00,14.85,14.87,14.85,14.87,33000.0,11.2349,11.25,11.2349,11.25,33000.0
2004-12-31 12:00:00,14.87,14.87,14.83,14.84,68700.0,11.25,11.25,11.2197,11.2273,68700.0
2004-12-31 12:30:00,14.84,14.85,14.84,14.85,68400.0,11.2273,11.2349,11.2273,11.2349,68400.0
2004-12-31 13:00:00,14.85,14.89,14.85,14.89,38700.0,11.2349,11.2651,11.2349,11.2651,38700.0
2004-12-31 13:30:00,14.89,14.9,14.88,14.88,25200.0,11.2651,11.2727,11.2576,11.2576,25200.0
2004-12-31 14:00:00,14.88,14.94,14.87,14.94,87900.0,11.2576,11.303,11.25,11.303,87900.0
2004-12-31 14:30:00,14.94,14.97,14.93,14.95,58800.0,11.303,11.3257,11.2954,11.3105,58800.0
2004-12-31 15:00:00,14.95,14.96,14.93,14.94,30300.0,11.3105,11.3181,11.2954,11.303,30300.0
2004-12-31 15:30:00,14.94,14.95,14.88,14.88,155100.0,11.303,11.3105,11.2576,11.2576,155100.0
2005-01-03 09:30:00,14.86,14.92,14.8,14.85,135000.0,11.2424,11.2878,11.197,11.2349,135000.0
2005-01-03 10:00:00,14.85,14.88,14.82,14.82,71100.0,11.2349,11.2576,11.2122,11.2122,71100.0
2005-01-03 10:30:00,14.83,14.84,14.8,14.83,112500.0,11.2197,11.2273,11.197,11.2197,112500.0
2005-01-03 11:00:00,14.83,14.83,14.73,14.8,122100.0,11.2197,11.2197,11.1441,11.197,122100.0
2005-01-03 11:30:00,14.8,14.85,14.8,14.84,54900.0,11.197,11.2349,11.197,11.2273,54900.0
2005-01-03 12:00:00,14.84,14.84,14.82,14.82,28800.0,11.2273,11.2273,11.2122,11.2122,28800.0
2005-01-03 12:30:00,14.82,14.85,14.82,14.82,33600.0,11.2122,11.2349,11.2122,11.2122,33600.0
2005-01-03 13:00:00,14.82,14.83,14.76,14.76,44700.0,11.2122,11.2197,11.1668,11.1668,44700.0
2005-01-03 13:30:00,14.76,14.79,14.76,14.76,30600.0,11.1668,11.1895,11.1668,11.1668,30600.0
2005-01-03 14:00:00,14.77,14.8,14.76,14.77,28800.0,11.1743,11.197,11.1668,11.1743,28800.0
2005-01-03 14:30:00,14.77,14.81,14.77,14.77,51300.0,11.1743,11.2046,11.1743,11.1743,51300.0
2005-01-03 15:00:00,14.76,14.77,14.72,14.73,168000.0,11.1668,11.1743,11.1365,11.1441,168000.0
2005-01-03 15:30:00,14.73,14.73,14.68,14.71,128700.0,11.1441,11.1441,11.1063,11.1289,128700.0
2005-01-04 09:30:00,14.75,14.8,14.7,14.8,166200.0,11.1592,11.197,11.1214,11.197,166200.0
2005-01-04 10:00:00,14.78,14.88,14.76,14.77,137400.0,11.1819,11.2576,11.1668,11.1743,137400.0
2005-01-04 10:30:00,14.77,14.8,14.75,14.79,138900.0,11.1743,11.197,11.1592,11.1895,138900.0
2005-01-04 11:00:00,14.79,14.81,14.75,14.79,105300.0,11.1895,11.2046,11.1592,11.1895,105300.0
2005-01-04 11:30:00,14.79,14.79,14.74,14.75,61800.0,11.1895,11.1895,11.1516,11.1592,61800.0
2005-01-04 12:00:00,14.74,14.75,14.66,14.69,68100.0,11.1516,11.1592,11.0911,11.1138,68100.0
2005-01-04 12:30:00,14.7,14.73,14.67,14.67,70500.0,11.1214,11.1441,11.0987,11.0987,70500.0
2005-01-04 13:00:00,14.68,14.73,14.68,14.71,50400.0,11.1063,11.1441,11.1063,11.1289,50400.0
2005-01-04 13:30:00,14.72,14.72,14.68,14.68,45600.0,11.1365,11.1365,11.1063,11.1063,45600.0
2005-01-04 14:00:00,14.68,14.68,14.53,14.54,107100.0,11.1063,11.1063,10.9928,11.0003,107100.0
2005-01-04 14:30:00,14.53,14.55,14.47,14.51,83700.0,10.9928,11.0079,10.9474,10.9776,83700.0
2005-01-04 15:00:00,14.51,14.54,14.5,14.53,65100.0,10.9776,11.0003,10.9701,10.9928,65100.0
2005-01-04 15:30:00,14.53,14.55,14.5,14.53,126000.0,10.9928,11.0079,10.9701,10.9928,126000.0
2005-01-05 09:30:00,14.53,14.59,14.5,14.51,108600.0,10.9928,11.0382,10.9701,10.9776,108600.0
2005-01-05 10:00:00,14.53,14.56,14.47,14.51,95100.0,10.9928,11.0155,10.9474,10.9776,95100.0
2005-01-05 10:30:00,14.52,14.52,14.46,14.46,75600.0,10.9852,10.9852,10.9398,10.9398,75600.0
2005-01-05 11:00:00,14.48,14.52,14.46,14.46,93600.0,10.9549,10.9852,10.9398,10.9398,93600.0
2005-01-05 11:30:00,14.45,14.48,14.44,14.48,63000.0,10.9322,10.9549,10.9247,10.9549,63000.0
2005-01-05 12:00:00,14.48,14.48,14.43,14.43,111600.0,10.9549,10.9549,10.9171,10.9171,111600.0
2005-01-05 12:30:00,14.43,14.43,14.35,14.42,77700.0,10.9171,10.9171,10.8566,10.9095,77700.0
2005-01-05 13:00:00,14.42,14.48,14.42,14.47,51600.0,10.9095,10.9549,10.9095,10.9474,51600.0
2005-01-05 13:30:00,14.46,14.48,14.44,14.44,25500.0,10.9398,10.9549,10.9247,10.9247,25500.0
2005-01-05 14:00:00,14.44,14.44,14.37,14.39,50100.0,10.9247,10.9247,10.8717,10.8869,50100.0
2005-01-05 14:30:00,14.39,14.4,14.37,14.37,47100.0,10.8869,10.8944,10.8717,10.8717,47100.0
2005-01-05 15:00:00,14.37,14.42,14.35,14.35,91800.0,10.8717,10.9095,10.8566,10.8566,91800.0
2005-01-05 15:30:00,14.34,14.36,14.29,14.33,270600.0,10.849,10.8642,10.8112,10.8415,270600.0
2005-01-06 09:30:00,14.3,14.36,14.28,14.32,99000.0,10.8188,10.8642,10.8036,10.8339,99000.0
2005-01-06 10:00:00,14.32,14.32,14.28,14.3,132300.0,10.8339,10.8339,10.8036,10.8188,132300.0
2005-01-06 10:30:00,14.3,14.3,14.22,14.26,108600.0,10.8188,10.8188,10.7582,10.7885,108600.0
2005-01-06 11:00:00,14.25,14.31,14.25,14.31,78300.0,10.7809,10.8263,10.7809,10.8263,78300.0
2005-01-06 11:30:00,14.31,14.38,14.31,14.35,46800.0,10.8263,10.8793,10.8263,10.8566,46800.0
2005-01-06 12:00:00,14.35,14.37,14.32,14.35,30000.0,10.8566,10.8717,10.8339,10.8566,30000.0
2005-01-06 12:30:00,14.36,14.39,14.35,14.36,29400.0,10.8642,10.8869,10.8566,10.8642,29400.0
2005-01-06 13:00:00,14.36,14.41,14.34,14.39,59100.0,10.8642,10.902,10.849,10.8869,59100.0
2005-01-06 13:30:00,14.39,14.39,14.33,14.35,135300.0,10.8869,10.8869,10.8415,10.8566,135300.0
2005-01-06 14:00:00,14.36,14.37,14.34,14.37,42300.0,10.8642,10.8717,10.849,10.8717,42300.0
2005-01-06 14:30:00,14.37,14.38,14.35,14.35,49200.0,10.8717,10.8793,10.8566,10.8566,49200.0
2005-01-06 15:00:00,14.35,14.35,14.31,14.33,60900.0,10.8566,10.8566,10.8263,10.8415,60900.0
2005-01-06 15:30:00,14.33,14.37,14.33,14.34,88200.0,10.8415,10.8717,10.8415,10.849,88200.0
2005-01-07 09:30:00,14.38,14.4,14.25,14.26,105300.0,10.8793,10.8944,10.7809,10.7885,105300.0
2005-01-07 10:00:00,14.26,14.34,14.2,14.23,69300.0,10.7885,10.849,10.7431,10.7658,69300.0
2005-01-07 10:30:00,14.23,14.27,14.18,14.27,52200.0,10.7658,10.7961,10.728,10.7961,52200.0
2005-01-07 11:00:00,14.28,14.34,14.26,14.32,54600.0,10.8036,10.849,10.7885,10.8339,54600.0
2005-01-07 11:30:00,14.32,14.35,14.3,14.32,66300.0,10.8339,10.8566,10.8188,10.8339,66300.0
2005-01-07 12:00:00,14.32,14.36,14.31,14.36,60900.0,10.8339,10.8642,10.8263,10.8642,60900.0
2005-01-07 12:30:00,14.35,14.37,14.32,14.32,94500.0,10.8566,10.8717,10.8339,10.8339,94500.0
2005-01-07 13:00:00,14.32,14.33,14.3,14.31,24000.0,10.8339,10.8415,10.8188,10.8263,24000.0
2005-01-07 13:30:00,14.31,14.32,14.27,14.29,30000.0,10.8263,10.8339,10.7961,10.8112,30000.0
2005-01-07 14:00:00,14.29,14.29,14.23,14.24,111300.0,10.8112,10.8112,10.7658,10.7734,111300.0
2005-01-07 14:30:00,14.24,14.25,14.21,14.25,73800.0,10.7734,10.7809,10.7507,10.7809,73800.0
2005-01-07 15:00:00,14.25,14.27,14.24,14.26,93300.0,10.7809,10.7961,10.7734,10.7885,93300.0
2005-01-07 15:30:00,14.25,14.28,14.23,14.24,80100.0,10.7809,10.8036,10.7658,10.7734,80100.0
2005-01-10 09:30:00,14.23,14.29,14.2,14.26,77100.0,10.7658,10.8112,10.7431,10.7885,77100.0
2005-01-10 10:00:00,14.28,14.31,14.25,14.28,70800.0,10.8036,10.8263,10.7809,10.8036,70800.0
2005-01-10 10:30:00,14.28,14.3,14.28,14.29,78600.0,10.8036,10.8188,10.8036,10.8112,78600.0
2005-01-10 11:00:00,14.3,14.35,14.3,14.34,49200.0,10.8188,10.8566,10.8188,10.849,49200.0
2005-01-10 11:30:00,14.34,14.35,14.33,14.33,63900.0,10.849,10.8566,10.8415,10.8415,63900.0
2005-01-10 12:00:00,14.33,14.35,14.33,14.35,52200.0,10.8415,10.8566,10.8415,10.8566,52200.0
2005-01-10 12:30:00,14.35,14.4,14.35,14.39,126300.0,10.8566,10.8944,10.8566,10.8869,126300.0
2005-01-10 13:00:00,14.39,14.45,14.39,14.45,92700.0,10.8869,10.9322,10.8869,10.9322,92700.0
2005-01-10 13:30:00,14.44,14.46,14.44,14.44,79500.0,10.9247,10.9398,10.9247,10.9247,79500.0
2005-01-10 14:00:00,14.45,14.45,14.4,14.41,48000.0,10.9322,10.9322,10.8944,10.902,48000.0
2005-01-10 14:30:00,14.4,14.42,14.39,14.42,51000.0,10.8944,10.9095,10.8869,10.9095,51000.0
2005-01-10 15:00:00,14.41,14.43,14.37,14.38,63600.0,10.902,10.9171,10.8717,10.8793,63600.0
2005-01-10 15:30:00,14.38,14.38,14.33,14.37,105900.0,10.8793,10.8793,10.8415,10.8717,105900.0
2005-01-11 09:30:00,14.33,14.36,14.28,14.33,93000.0,10.8415,10.8642,10.8036,10.8415,93000.0
2005-01-11 10:00:00,14.33,14.33,14.25,14.33,75600.0,10.8415,10.8415,10.7809,10.8415,75600.0
2005-01-11 10:30:00,14.33,14.33,14.27,14.28,67500.0,10.8415,10.8415,10.7961,10.8036,67500.0
2005-01-11 11:00:00,14.28,14.31,14.25,14.29,100500.0,10.8036,10.8263,10.7809,10.8112,100500.0
2005-01-11 11:30:00,14.29,14.32,14.26,14.28,32700.0,10.8112,10.8339,10.7885,10.8036,32700.0
2005-01-11 12:00:00,14.27,14.28,14.22,14.24,39300.0,10.7961,10.8036,10.7582,10.7734,39300.0
2005-01-11 12:30:00,14.23,14.26,14.23,14.24,25500.0,10.7658,10.7885,10.7658,10.7734,25500.0
2005-01-11 13:00:00,14.24,14.3,14.23,14.3,42900.0,10.7734,10.8188,10.7658,10.8188,42900.0
2005-01-11 13:30:00,14.29,14.33,14.26,14.3,43500.0,10.8112,10.8415,10.7885,10.8188,43500.0
2005-01-11 14:00:00,14.31,14.36,14.3,14.34,44100.0,10.8263,10.8642,10.8188,10.849,44100.0
2005-01-11 14:30:00,14.34,14.35,14.32,14.33,39000.0,10.849,10.8566,10.8339,10.8415,39000.0
2005-01-11 15:00:00,14.33,14.36,14.32,14.33,54900.0,10.8415,10.8642,10.8339,10.8415,54900.0
2005-01-11 15:30:00,14.33,14.35,14.28,14.3,117900.0,10.8415,10.8566,10.8036,10.8188,117900.0
2005-01-12 09:30:00,14.26,14.32,14.25,14.27,63000.0,10.7885,10.8339,10.7809,10.7961,63000.0
2005-01-12 10:00:00,14.27,14.35,14.26,14.3,62700.0,10.7961,10.8566,10.7885,10.8188,62700.0
2005-01-12 10:30:00,14.3,14.33,14.21,14.25,126300.0,10.8188,10.8415,10.7507,10.7809,126300.0
2005-01-12 11:00:00,14.25,14.32,14.25,14.31,136800.0,10.7809,10.8339,10.7809,10.8263,136800.0
2005-01-12 11:30:00,14.31,14.39,14.31,14.38,84300.0,10.8263,10.8869,10.8263,10.8793,84300.0
2005-01-12 12:00:00,14.38,14.4,14.36,14.39,104700.0,10.8793,10.8944,10.8642,10.8869,104700.0
2005-01-12 12:30:00,14.38,14.39,14.33,14.33,41400.0,10.8793,10.8869,10.8415,10.8415,41400.0
2005-01-12 13:00:00,14.34,14.35,14.33,14.33,52500.0,10.849,10.8566,10.8415,10.8415,52500.0
2005-01-12 13:30:00,14.33,14.34,14.3,14.33,68700.0,10.8415,10.849,10.8188,10.8415,68700.0
2005-01-12 14:00:00,14.32,14.38,14.32,14.36,55500.0,10.8339,10.8793,10.8339,10.8642,55500.0
2005-01-12 14:30:00,14.35,14.42,14.35,14.4,75600.0,10.8566,10.9095,10.8566,10.8944,75600.0
2005-01-12 15:00:00,14.4,14.45,14.39,14.44,166800.0,10.8944,10.9322,10.8869,10.9247,166800.0
2005-01-12 15:30:00,14.44,14.53,14.44,14.51,206700.0,10.9247,10.9928,10.9247,10.9776,206700.0
2005-01-13 09:30:00,14.49,14.56,14.47,14.51,91500.0,10.9625,11.0155,10.9474,10.9776,91500.0
2005-01-13 10:00:00,14.5,14.58,14.48,14.48,113100.0,10.9701,11.0306,10.9549,10.9549,113100.0
2005-01-13 10:30:00,14.47,14.52,14.41,14.41,62100.0,10.9474,10.9852,10.902,10.902,62100.0
2005-01-13 11:00:00,14.4,14.49,14.39,14.47,99000.0,10.8944,10.9625,10.8869,10.9474,99000.0
2005-01-13 11:30:00,14.46,14.46,14.44,14.45,33300.0,10.9398,10.9398,10.9247,10.9322,33300.0
2005-01-13 12:00:00,14.45,14.46,14.44,14.46,35700.0,10.9322,10.9398,10.9247,10.9398,35700.0
2005-01-13 12:30:00,14.47,14.47,14.45,14.46,15300.0,10.9474,10.9474,10.9322,10.9398,15300.0
2005-01-13 13:00:00,14.47,14.47,14.45,14.45,30000.0,10.9474,10.9474,10.9322,10.9322,30000.0
2005-01-13 13:30:00,14.45,14.47,14.44,14.47,32100.0,10.9322,10.9474,10.9247,10.9474,32100.0
2005-01-13 14:00:00,14.47,14.47,14.46,14.47,35700.0,10.9474,10.9474,10.9398,10.9474,35700.0
2005-01-13 14:30:00,14.48,14.48,14.46,14.47,63300.0,10.9549,10.9549,10.9398,10.9474,63300.0
2005-01-13 15:00:00,14.47,14.48,14.4,14.4,137700.0,10.9474,10.9549,10.8944,10.8944,137700.0
2005-01-13 15:30:00,14.4,14.41,14.33,14.36,102000.0,10.8944,10.902,10.8415,10.8642,102000.0
2005-01-14 09:30:00,14.43,14.46,14.37,14.41,65100.0,10.9171,10.9398,10.8717,10.902,65100.0
2005-01-14 10:00:00,14.42,14.49,14.38,14.49,60000.0,10.9095,10.9625,10.8793,10.9625,60000.0
2005-01-14 10:30:00,14.49,14.55,14.46,14.54,106800.0,10.9625,11.0079,10.9398,11.0003,106800.0
2005-01-14 11:00:00,14.54,14.58,14.54,14.56,107700.0,11.0003,11.0306,11.0003,11.0155,107700.0
2005-01-14 11:30:00,14.56,14.58,14.54,14.55,76200.0,11.0155,11.0306,11.0003,11.0079,76200.0
2005-01-14 12:00:00,14.56,14.61,14.56,14.59,65400.0,11.0155,11.0533,11.0155,11.0382,65400.0
2005-01-14 12:30:00,14.59,14.62,14.58,14.58,85200.0,11.0382,11.0609,11.0306,11.0306,85200.0
2005-01-14 13:00:00,14.58,14.6,14.57,14.6,51000.0,11.0306,11.0457,11.023,11.0457,51000.0
2005-01-14 13:30:00,14.6,14.6,14.58,14.58,38700.0,11.0457,11.0457,11.0306,11.0306,38700.0
2005-01-14 14:00:00,14.58,14.59,14.54,14.58,58500.0,11.0306,11.0382,11.0003,11.0306,58500.0
2005-01-14 14:30:00,14.58,14.61,14.58,14.59,54000.0,11.0306,11.0533,11.0306,11.0382,54000.0
2005-01-14 15:00:00,14.59,14.6,14.55,14.58,51900.0,11.0382,11.0457,11.0079,11.0306,51900.0
2005-01-14 15:30:00,14.58,14.61,14.56,14.59,119700.0,11.0306,11.0533,11.0155,11.0382,119700.0
2005-01-18 09:30:00,14.58,14.58,14.49,14.52,95700.0,11.0306,11.0306,10.9625,10.9852,95700.0
2005-01-18 10:00:00,14.52,14.54,14.5,14.54,124500.0,10.9852,11.0003,10.9701,11.0003,124500.0
2005-01-18 10:30:00,14.55,14.66,14.55,14.64,81600.0,11.0079,11.0911,11.0079,11.076,81600.0
2005-01-18 11:00:00,14.64,14.67,14.63,14.66,81900.0,11.076,11.0987,11.0684,11.0911,81900.0
2005-01-18 11:30:00,14.66,14.7,14.65,14.7,59400.0,11.0911,11.1214,11.0836,11.1214,59400.0
2005-01-18 12:00:00,14.7,14.71,14.68,14.69,56700.0,11.1214,11.1289,11.1063,11.1138,56700.0
2005-01-18 12:30:00,14.69,14.69,14.64,14.64,42600.0,11.1138,11.1138,11.076,11.076,42600.0
2005-01-18 13:00:00,14.64,14.65,14.64,14.64,39000.0,11.076,11.0836,11.076,11.076,39000.0
2005-01-18 13:30:00,14.64,14.69,14.64,14.66,50700.0,11.076,11.1138,11.076,11.0911,50700.0
2005-01-18 14:00:00,14.66,14.68,14.65,14.66,54300.0,11.0911,11.1063,11.0836,11.0911,54300.0
2005-01-18 14:30:00,14.67,14.69,14.64,14.67,71700.0,11.0987,11.1138,11.076,11.0987,71700.0
2005-01-18 15:00:00,14.67,14.7,14.67,14.67,51900.0,11.0987,11.1214,11.0987,11.0987,51900.0
2005-01-18 15:30:00,14.67,14.7,14.66,14.7,78600.0,11.0987,11.1214,11.0911,11.1214,78600.0
2005-01-19 09:30:00,14.63,14.65,14.59,14.65,114900.0,11.0684,11.0836,11.0382,11.0836,114900.0
2005-01-19 10:00:00,14.65,14.67,14.63,14.64,162300.0,11.0836,11.0987,11.0684,11.076,162300.0
2005-01-19 10:30:00,14.64,14.67,14.64,14.64,119100.0,11.076,11.0987,11.076,11.076,119100.0
2005-01-19 11:00:00,14.65,14.66,14.6,14.63,94500.0,11.0836,11.0911,11.0457,11.0684,94500.0
2005-01-19 11:30:00,14.63,14.64,14.61,14.61,70500.0,11.0684,11.076,11.0533,11.0533,70500.0
2005-01-19 12:00:00,14.61,14.62,14.53,14.53,80700.0,11.0533,11.0609,10.9928,10.9928,80700.0
2005-01-19 12:30:00,14.53,14.57,14.53,14.55,73500.0,10.9928,11.023,10.9928,11.0079,73500.0
2005-01-19 13:00:00,14.55,14.55,14.53,14.54,109800.0,11.0079,11.0079,10.9928,11.0003,109800.0
2005-01-19 13:30:00,14.54,14.54,14.51,14.51,45600.0,11.0003,11.0003,10.9776,10.9776,45600.0
2005-01-19 14:00:00,14.51,14.53,14.5,14.51,81600.0,10.9776,10.9928,10.9701,10.9776,81600.0
2005-01-19 14:30:00,14.51,14.53,14.5,14.51,94800.0,10.9776,10.9928,10.9701,10.9776,94800.0
2005-01-19 15:00:00,14.51,14.54,14.48,14.48,180300.0,10.9776,11.0003,10.9549,10.9549,180300.0
2005-01-19 15:30:00,14.48,14.48,14.46,14.46,161700.0,10.9549,10.9549,10.9398,10.9398,161700.0
2005-01-20 09:30:00,14.75,14.93,14.7,14.85,557700.0,11.1592,11.2954,11.1214,11.2349,557700.0
2005-01-20 10:00:00,14.87,14.94,14.83,14.83,481800.0,11.25,11.303,11.2197,11.2197,481800.0
2005-01-20 10:30:00,14.83,14.83,14.68,14.81,329700.0,11.2197,11.2197,11.1063,11.2046,329700.0
2005-01-20 11:00:00,14.82,14.99,14.82,14.95,472200.0,11.2122,11.3408,11.2122,11.3105,472200.0
2005-01-20 11:30:00,14.95,14.99,14.93,14.94,254100.0,11.3105,11.3408,11.2954,11.303,254100.0
2005-01-20 12:00:00,14.94,14.95,14.9,14.91,241800.0,11.303,11.3105,11.2727,11.2803,241800.0
2005-01-20 12:30:00,14.91,14.92,14.84,14.9,206700.0,11.2803,11.2878,11.2273,11.2727,206700.0
2005-01-20 13:00:00,14.9,14.94,14.85,14.85,203700.0,11.2727,11.303,11.2349,11.2349,203700.0
2005-01-20 13:30:00,14.85,14.92,14.85,14.89,168900.0,11.2349,11.2878,11.2349,11.2651,168900.0
2005-01-20 14:00:00,14.89,14.96,14.87,14.92,320700.0,11.2651,11.3181,11.25,11.2878,320700.0
2005-01-20 14:30:00,14.92,14.99,14.92,14.98,248100.0,11.2878,11.3408,11.2878,11.3332,248100.0
2005-01-20 15:00:00,14.98,14.98,14.92,14.92,265500.0,11.3332,11.3332,11.2878,11.2878,265500.0
2005-01-20 15:30:00,14.92,14.99,14.92,14.96,394500.0,11.2878,11.3408,11.2878,11.3181,394500.0
2005-01-21 09:30:00,15.0,15.09,14.99,15.04,348000.0,11.3484,11.4164,11.3408,11.3786,348000.0
2005-01-21 10:00:00,15.04,15.06,14.92,15.01,247800.0,11.3786,11.3937,11.2878,11.3559,247800.0
2005-01-21 10:30:00,15.02,15.04,14.99,15.04,108900.0,11.3635,11.3786,11.3408,11.3786,108900.0
2005-01-21 11:00:00,15.04,15.08,15.03,15.07,130200.0,11.3786,11.4089,11.371,11.4013,130200.0
2005-01-21 11:30:00,15.07,15.07,15.05,15.07,105300.0,11.4013,11.4013,11.3862,11.4013,105300.0
2005-01-21 12:00:00,15.07,15.07,15.03,15.05,82500.0,11.4013,11.4013,11.371,11.3862,82500.0
2005-01-21 12:30:00,15.05,15.05,15.0,15.0,66900.0,11.3862,11.3862,11.3484,11.3484,66900.0
2005-01-21 13:00:00,15.0,15.0,14.95,14.96,64800.0,11.3484,11.3484,11.3105,11.3181,64800.0
2005-01-21 13:30:00,14.96,14.97,14.91,14.94,77400.0,11.3181,11.3257,11.2803,11.303,77400.0
2005-01-21 14:00:00,14.94,14.97,14.93,14.96,71700.0,11.303,11.3257,11.2954,11.3181,71700.0
2005-01-21 14:30:00,14.96,14.97,14.9,14.91,77100.0,11.3181,11.3257,11.2727,11.2803,77100.0
2005-01-21 15:00:00,14.91,14.94,14.88,14.91,125400.0,11.2803,11.303,11.2576,11.2803,125400.0
2005-01-21 15:30:00,14.91,14.91,14.83,14.83,342900.0,11.2803,11.2803,11.2197,11.2197,342900.0
2005-01-24 09:30:00,14.67,14.67,14.23,14.33,734400.0,11.0987,11.0987,10.7658,10.8415,734400.0
2005-01-24 10:00:00,14.33,14.48,14.33,14.41,549000.0,10.8415,10.9549,10.8415,10.902,549000.0
2005-01-24 10:30:00,14.41,14.45,14.25,14.25,286500.0,10.902,10.9322,10.7809,10.7809,286500.0
2005-01-24 11:00:00,14.25,14.41,14.25,14.38,463800.0,10.7809,10.902,10.7809,10.8793,463800.0
2005-01-24 11:30:00,14.39,14.49,14.38,14.49,338700.0,10.8869,10.9625,10.8793,10.9625,338700.0
2005-01-24 12:00:00,14.49,14.5,14.38,14.39,251400.0,10.9625,10.9701,10.8793,10.8869,251400.0
2005-01-24 12:30:00,14.38,14.41,14.37,14.4,209100.0,10.8793,10.902,10.8717,10.8944,209100.0
2005-01-24 13:00:00,14.4,14.43,14.35,14.35,138900.0,10.8944,10.9171,10.8566,10.8566,138900.0
2005-01-24 13:30:00,14.35,14.36,14.26,14.26,159600.0,10.8566,10.8642,10.7885,10.7885,159600.0
2005-01-24 14:00:00,14.26,14.27,14.16,14.16,312000.0,10.7885,10.7961,10.7128,10.7128,312000.0
2005-01-24 14:30:00,14.17,14.18,14.08,14.1,335100.0,10.7204,10.728,10.6523,10.6674,335100.0
2005-01-24 15:00:00,14.1,14.2,14.1,14.17,357300.0,10.6674,10.7431,10.6674,10.7204,357300.0
2005-01-24 15:30:00,14.17,14.17,14.1,14.14,523200.0,10.7204,10.7204,10.6674,10.6977,523200.0
2005-01-25 09:30:00,14.22,14.3,14.22,14.25,265200.0,10.7582,10.8188,10.7582,10.7809,265200.0
2005-01-25 10:00:00,14.25,14.29,14.2,14.23,213900.0,10.7809,10.8112,10.7431,10.7658,213900.0
2005-01-25 10:30:00,14.24,14.33,14.23,14.33,219300.0,10.7734,10.8415,10.7658,10.8415,219300.0
2005-01-25 11:00:00,14.33,14.33,14.28,14.28,122400.0,10.8415,10.8415,10.8036,10.8036,122400.0
2005-01-25 11:30:00,14.28,14.29,14.26,14.28,112500.0,10.8036,10.8112,10.7885,10.8036,112500.0
2005-01-25 12:00:00,14.28,14.3,14.27,14.29,106800.0,10.8036,10.8188,10.7961,10.8112,106800.0
2005-01-25 12:30:00,14.3,14.34,14.29,14.33,101100.0,10.8188,10.849,10.8112,10.8415,101100.0
2005-01-25 13:00:00,14.33,14.35,14.33,14.34,137400.0,10.8415,10.8566,10.8415,10.849,137400.0
2005-01-25 13:30:00,14.34,14.34,14.32,14.33,124200.0,10.849,10.849,10.8339,10.8415,124200.0
2005-01-25 14:00:00,14.33,14.33,14.3,14.31,153600.0,10.8415,10.8415,10.8188,10.8263,153600.0
2005-01-25 14:30:00,14.3,14.35,14.3,14.34,99600.0,10.8188,10.8566,10.8188,10.849,99600.0
2005-01-25 15:00:00,14.34,14.34,14.3,14.32,191400.0,10.849,10.849,10.8188,10.8339,191400.0
2005-01-25 15:30:00,14.32,14.33,14.3,14.33,245100.0,10.8339,10.8415,10.8188,10.8415,245100.0
2005-01-26 09:30:00,14.42,14.42,14.36,14.36,131100.0,10.9095,10.9095,10.8642,10.8642,131100.0
2005-01-26 10:00:00,14.36,14.36,14.27,14.29,154800.0,10.8642,10.8642,10.7961,10.8112,154800.0
2005-01-26 10:30:00,14.29,14.3,14.24,14.3,152100.0,10.8112,10.8188,10.7734,10.8188,152100.0
2005-01-26 11:00:00,14.3,14.3,14.22,14.22,99600.0,10.8188,10.8188,10.7582,10.7582,99600.0
2005-01-26 11:30:00,14.21,14.27,14.21,14.26,65700.0,10.7507,10.7961,10.7507,10.7885,65700.0
2005-01-26 12:00:00,14.25,14.28,14.25,14.27,54900.0,10.7809,10.8036,10.7809,10.7961,54900.0
2005-01-26 12:30:00,14.27,14.29,14.26,14.28,118200.0,10.7961,10.8112,10.7885,10.8036,118200.0
2005-01-26 13:00:00,14.28,14.32,14.28,14.31,106200.0,10.8036,10.8339,10.8036,10.8263,106200.0
2005-01-26 13:30:00,14.31,14.36,14.31,14.35,205500.0,10.8263,10.8642,10.8263,10.8566,205500.0
2005-01-26 14:00:00,14.35,14.35,14.32,14.32,76800.0,10.8566,10.8566,10.8339,10.8339,76800.0
2005-01-26 14:30:00,14.32,14.32,14.28,14.29,92100.0,10.8339,10.8339,10.8036,10.8112,92100.0
2005-01-26 15:00:00,14.29,14.3,14.25,14.26,148200.0,10.8112,10.8188,10.7809,10.7885,148200.0
2005-01-26 15:30:00,14.26,14.29,14.26,14.28,336000.0,10.7885,10.8112,10.7885,10.8036,336000.0
2005-01-27 09:30:00,14.22,14.32,14.18,14.31,93900.0,10.7582,10.8339,10.728,10.8263,93900.0
2005-01-27 10:00:00,14.31,14.32,14.25,14.25,48900.0,10.8263,10.8339,10.7809,10.7809,48900.0
2005-01-27 10:30:00,14.26,14.33,14.26,14.28,57000.0,10.7885,10.8415,10.7885,10.8036,57000.0
2005-01-27 11:00:00,14.28,14.32,14.26,14.26,140100.0,10.8036,10.8339,10.7885,10.7885,140100.0
2005-01-27 11:30:00,14.26,14.29,14.26,14.29,38700.0,10.7885,10.8112,10.7885,10.8112,38700.0
2005-01-27 12:00:00,14.28,14.29,14.25,14.25,33300.0,10.8036,10.8112,10.7809,10.7809,33300.0
2005-01-27 12:30:00,14.25,14.25,14.23,14.23,67500.0,10.7809,10.7809,10.7658,10.7658,67500.0
2005-01-27 13:00:00,14.24,14.24,14.2,14.2,69600.0,10.7734,10.7734,10.7431,10.7431,69600.0
2005-01-27 13:30:00,14.2,14.22,14.18,14.19,67500.0,10.7431,10.7582,10.728,10.7355,67500.0
2005-01-27 14:00:00,14.19,14.23,14.19,14.23,75900.0,10.7355,10.7658,10.7355,10.7658,75900.0
2005-01-27 14:30:00,14.23,14.24,14.22,14.24,118200.0,10.7658,10.7734,10.7582,10.7734,118200.0
2005-01-27 15:00:00,14.24,14.26,14.22,14.26,126000.0,10.7734,10.7885,10.7582,10.7885,126000.0
2005-01-27 15:30:00,14.25,14.27,14.22,14.26,238200.0,10.7809,10.7961,10.7582,10.7885,238200.0
2005-01-28 09:30:00,14.32,14.32,14.23,14.24,133800.0,10.8339,10.8339,10.7658,10.7734,133800.0
2005-01-28 10:00:00,14.24,14.31,14.23,14.3,61200.0,10.7734,10.8263,10.7658,10.8188,61200.0
2005-01-28 10:30:00,14.3,14.33,14.26,14.28,82200.0,10.8188,10.8415,10.7885,10.8036,82200.0
2005-01-28 11:00:00,14.28,14.3,14.19,14.22,76500.0,10.8036,10.8188,10.7355,10.7582,76500.0
2005-01-28 11:30:00,14.21,14.24,14.21,14.23,54300.0,10.7507,10.7734,10.7507,10.7658,54300.0
2005-01-28 12:00:00,14.23,14.24,14.22,14.22,54600.0,10.7658,10.7734,10.7582,10.7582,54600.0
2005-01-28 12:30:00,14.22,14.24,14.2,14.2,88500.0,10.7582,10.7734,10.7431,10.7431,88500.0
2005-01-28 13:00:00,14.2,14.23,14.19,14.23,79800.0,10.7431,10.7658,10.7355,10.7658,79800.0
2005-01-28 13:30:00,14.22,14.25,14.21,14.23,54300.0,10.7582,10.7809,10.7507,10.7658,54300.0
2005-01-28 14:00:00,14.23,14.23,14.2,14.21,62400.0,10.7658,10.7658,10.7431,10.7507,62400.0
2005-01-28 14:30:00,14.21,14.22,14.18,14.22,69300.0,10.7507,10.7582,10.728,10.7582,69300.0
2005-01-28 15:00:00,14.21,14.24,14.2,14.2,50700.0,10.7507,10.7734,10.7431,10.7431,50700.0
2005-01-28 15:30:00,14.19,14.25,14.18,14.21,169500.0,10.7355,10.7809,10.728,10.7507,169500.0
2005-01-31 09:30:00,14.31,14.39,14.28,14.3,98400.0,10.8263,10.8869,10.8036,10.8188,98400.0
2005-01-31 10:00:00,14.29,14.33,14.29,14.33,87300.0,10.8112,10.8415,10.8112,10.8415,87300.0
2005-01-31 10:30:00,14.33,14.36,14.33,14.36,52800.0,10.8415,10.8642,10.8415,10.8642,52800.0
2005-01-31 11:00:00,14.36,14.46,14.35,14.44,82800.0,10.8642,10.9398,10.8566,10.9247,82800.0
2005-01-31 11:30:00,14.45,14.45,14.41,14.41,57600.0,10.9322,10.9322,10.902,10.902,57600.0
2005-01-31 12:00:00,14.41,14.47,14.39,14.47,57900.0,10.902,10.9474,10.8869,10.9474,57900.0
2005-01-31 12:30:00,14.47,14.49,14.47,14.48,41400.0,10.9474,10.9625,10.9474,10.9549,41400.0
2005-01-31 13:00:00,14.49,14.49,14.47,14.48,28500.0,10.9625,10.9625,10.9474,10.9549,28500.0
2005-01-31 13:30:00,14.48,14.49,14.45,14.46,42000.0,10.9549,10.9625,10.9322,10.9398,42000.0
2005-01-31 14:00:00,14.46,14.5,14.46,14.46,77400.0,10.9398,10.9701,10.9398,10.9398,77400.0
2005-01-31 14:30:00,14.46,14.51,14.46,14.49,61500.0,10.9398,10.9776,10.9398,10.9625,61500.0
2005-01-31 15:00:00,14.49,14.49,14.38,14.4,199500.0,10.9625,10.9625,10.8793,10.8944,199500.0
2005-01-31 15:30:00,14.4,14.4,14.25,14.37,473700.0,10.8944,10.8944,10.7809,10.8717,473700.0
2005-02-01 09:30:00,14.52,14.52,14.47,14.49,139800.0,10.9852,10.9852,10.9474,10.9625,139800.0
2005-02-01 10:00:00,14.49,14.51,14.44,14.51,74100.0,10.9625,10.9776,10.9247,10.9776,74100.0
2005-02-01 10:30:00,14.5,14.52,14.49,14.51,58500.0,10.9701,10.9852,10.9625,10.9776,58500.0
2005-02-01 11:00:00,14.51,14.51,14.47,14.47,72600.0,10.9776,10.9776,10.9474,10.9474,72600.0
2005-02-01 11:30:00,14.47,14.55,14.46,14.53,139800.0,10.9474,11.0079,10.9398,10.9928,139800.0
2005-02-01 12:00:00,14.53,14.53,14.5,14.5,98700.0,10.9928,10.9928,10.9701,10.9701,98700.0
2005-02-01 12:30:00,14.5,14.5,14.49,14.5,133500.0,10.9701,10.9701,10.9625,10.9701,133500.0
2005-02-01 13:00:00,14.5,14.52,14.48,14.48,183000.0,10.9701,10.9852,10.9549,10.9549,183000.0
2005-02-01 13:30:00,14.48,14.49,14.45,14.48,117300.0,10.9549,10.9625,10.9322,10.9549,117300.0
2005-02-01 14:00:00,14.48,14.48,14.46,14.47,165300.0,10.9549,10.9549,10.9398,10.9474,165300.0
2005-02-01 14:30:00,14.47,14.49,14.47,14.48,76200.0,10.9474,10.9625,10.9474,10.9549,76200.0
2005-02-01 15:00:00,14.48,14.48,14.41,14.41,131100.0,10.9549,10.9549,10.902,10.902,131100.0
2005-02-01 15:30:00,14.41,14.41,14.37,14.41,241800.0,10.902,10.902,10.8717,10.902,241800.0
2005-02-02 09:30:00,14.41,14.42,14.33,14.42,193200.0,10.902,10.9095,10.8415,10.9095,193200.0
2005-02-02 10:00:00,14.42,14.42,14.36,14.41,168600.0,10.9095,10.9095,10.8642,10.902,168600.0
2005-02-02 10:30:00,14.41,14.43,14.4,14.41,201000.0,10.902,10.9171,10.8944,10.902,201000.0
2005-02-02 11:00:00,14.41,14.45,14.4,14.43,252600.0,10.902,10.9322,10.8944,10.9171,252600.0
2005-02-02 11:30:00,14.43,14.48,14.42,14.42,335400.0,10.9171,10.9549,10.9095,10.9095,335400.0
2005-02-02 12:00:00,14.43,14.46,14.37,14.38,181200.0,10.9171,10.9398,10.8717,10.8793,181200.0
2005-02-02 12:30:00,14.37,14.41,14.36,14.4,156600.0,10.8717,10.902,10.8642,10.8944,156600.0
2005-02-02 13:00:00,14.4,14.43,14.39,14.42,126000.0,10.8944,10.9171,10.8869,10.9095,126000.0
2005-02-02 13:30:00,14.42,14.45,14.42,14.43,125400.0,10.9095,10.9322,10.9095,10.9171,125400.0
2005-02-02 14:00:00,14.43,14.49,14.42,14.46,149700.0,10.9171,10.9625,10.9095,10.9398,149700.0
2005-02-02 14:30:00,14.46,14.47,14.35,14.36,278700.0,10.9398,10.9474,10.8566,10.8642,278700.0
2005-02-02 15:00:00,14.36,14.43,14.33,14.38,437700.0,10.8642,10.9171,10.8415,10.8793,437700.0
2005-02-02 15:30:00,14.38,14.43,14.36,14.42,428400.0,10.8793,10.9171,10.8642,10.9095,428400.0
2005-02-03 09:30:00,14.46,14.46,14.29,14.35,207300.0,10.9398,10.9398,10.8112,10.8566,207300.0
2005-02-03 10:00:00,14.37,14.39,14.31,14.39,374100.0,10.8717,10.8869,10.8263,10.8869,374100.0
2005-02-03 10:30:00,14.39,14.4,14.35,14.39,215700.0,10.8869,10.8944,10.8566,10.8869,215700.0
2005-02-03 11:00:00,14.39,14.39,14.31,14.37,179100.0,10.8869,10.8869,10.8263,10.8717,179100.0
2005-02-03 11:30:00,14.37,14.54,14.35,14.45,333900.0,10.8717,11.0003,10.8566,10.9322,333900.0
2005-02-03 12:00:00,14.46,14.6,14.42,14.6,290400.0,10.9398,11.0457,10.9095,11.0457,290400.0
2005-02-03 12:30:00,14.6,14.84,14.6,14.75,939600.0,11.0457,11.2273,11.0457,11.1592,939600.0
2005-02-03 13:00:00,14.74,14.75,14.67,14.72,262500.0,11.1516,11.1592,11.0987,11.1365,262500.0
2005-02-03 13:30:00,14.72,14.9,14.72,14.88,346500.0,11.1365,11.2727,11.1365,11.2576,346500.0
2005-02-03 14:00:00,14.88,14.9,14.84,14.87,364200.0,11.2576,11.2727,11.2273,11.25,364200.0
2005-02-03 14:30:00,14.87,14.91,14.85,14.89,217200.0,11.25,11.2803,11.2349,11.2651,217200.0
2005-02-03 15:00:00,14.88,14.98,14.86,14.98,444000.0,11.2576,11.3332,11.2424,11.3332,444000.0
2005-02-03 15:30:00,14.98,15.02,14.9,14.94,712800.0,11.3332,11.3635,11.2727,11.303,712800.0
2005-02-04 09:30:00,14.92,15.06,14.91,15.03,166500.0,11.2878,11.3937,11.2803,11.371,166500.0
2005-02-04 10:00:00,15.04,15.06,15.0,15.0,156900.0,11.3786,11.3937,11.3484,11.3484,156900.0
2005-02-04 10:30:00,15.0,15.0,14.94,14.99,154800.0,11.3484,11.3484,11.303,11.3408,154800.0
2005-02-04 11:00:00,14.99,15.05,14.99,15.03,100800.0,11.3408,11.3862,11.3408,11.371,100800.0
2005-02-04 11:30:00,15.03,15.1,15.03,15.08,120300.0,11.371,11.424,11.371,11.4089,120300.0
2005-02-04 12:00:00,15.08,15.14,15.08,15.13,126300.0,11.4089,11.4543,11.4089,11.4467,126300.0
2005-02-04 12:30:00,15.13,15.14,15.11,15.14,115800.0,11.4467,11.4543,11.4316,11.4543,115800.0
2005-02-04 13:00:00,15.14,15.16,15.08,15.08,117600.0,11.4543,11.4694,11.4089,11.4089,117600.0
2005-02-04 13:30:00,15.08,15.16,15.07,15.14,138600.0,11.4089,11.4694,11.4013,11.4543,138600.0
2005-02-04 14:00:00,15.14,15.18,15.13,15.15,195900.0,11.4543,11.4845,11.4467,11.4618,195900.0
2005-02-04 14:30:00,15.16,15.16,15.11,15.12,68100.0,11.4694,11.4694,11.4316,11.4391,68100.0
2005-02-04 15:00:00,15.12,15.16,15.1,15.16,101400.0,11.4391,11.4694,11.424,11.4694,101400.0
2005-02-04 15:30:00,15.16,15.24,15.16,15.18,236100.0,11.4694,11.5299,11.4694,11.4845,236100.0
2005-02-07 09:30:00,15.17,15.17,15.09,15.15,186900.0,11.477,11.477,11.4164,11.4618,186900.0
2005-02-07 10:00:00,15.15,15.15,15.11,15.11,184200.0,11.4618,11.4618,11.4316,11.4316,184200.0
2005-02-07 10:30:00,15.1,15.13,15.08,15.12,150000.0,11.424,11.4467,11.4089,11.4391,150000.0
2005-02-07 11:00:00,15.12,15.12,15.07,15.1,126000.0,11.4391,11.4391,11.4013,11.424,126000.0
2005-02-07 11:30:00,15.11,15.11,15.03,15.03,107400.0,11.4316,11.4316,11.371,11.371,107400.0
2005-02-07 12:00:00,15.03,15.05,15.02,15.04,74400.0,11.371,11.3862,11.3635,11.3786,74400.0
2005-02-07 12:30:00,15.04,15.07,15.01,15.03,241800.0,11.3786,11.4013,11.3559,11.371,241800.0
2005-02-07 13:00:00,15.03,15.06,15.03,15.05,216900.0,11.371,11.3937,11.371,11.3862,216900.0
2005-02-07 13:30:00,15.05,15.06,15.04,15.05,195600.0,11.3862,11.3937,11.3786,11.3862,195600.0
2005-02-07 14:00:00,15.05,15.06,15.02,15.03,735600.0,11.3862,11.3937,11.3635,11.371,735600.0
2005-02-07 14:30:00,15.03,15.06,15.02,15.03,161700.0,11.371,11.3937,11.3635,11.371,161700.0
2005-02-07 15:00:00,15.02,15.04,14.97,14.99,239400.0,11.3635,11.3786,11.3257,11.3408,239400.0
2005-02-07 15:30:00,14.97,15.02,14.97,14.99,393300.0,11.3257,11.3635,11.3257,11.3408,393300.0
2005-02-08 09:30:00,14.99,15.05,14.87,14.99,162600.0,11.3408,11.3862,11.25,11.3408,162600.0
2005-02-08 10:00:00,14.99,15.02,14.98,15.02,87000.0,11.3408,11.3635,11.3332,11.3635,87000.0
2005-02-08 10:30:00,15.02,15.05,15.0,15.04,66900.0,11.3635,11.3862,11.3484,11.3786,66900.0
2005-02-08 11:00:00,15.04,15.04,15.01,15.04,47700.0,11.3786,11.3786,11.3559,11.3786,47700.0
2005-02-08 11:30:00,15.04,15.05,15.0,15.01,58800.0,11.3786,11.3862,11.3484,11.3559,58800.0
2005-02-08 12:00:00,15.01,15.02,15.0,15.02,65400.0,11.3559,11.3635,11.3484,11.3635,65400.0
2005-02-08 12:30:00,15.02,15.03,15.0,15.01,141600.0,11.3635,11.371,11.3484,11.3559,141600.0
2005-02-08 13:00:00,15.0,15.01,15.0,15.0,102000.0,11.3484,11.3559,11.3484,11.3484,102000.0
2005-02-08 13:30:00,15.0,15.02,15.0,15.01,73500.0,11.3484,11.3635,11.3484,11.3559,73500.0
2005-02-08 14:00:00,15.01,15.06,15.01,15.04,141900.0,11.3559,11.3937,11.3559,11.3786,141900.0
2005-02-08 14:30:00,15.05,15.06,15.02,15.06,49500.0,11.3862,11.3937,11.3635,11.3937,49500.0
2005-02-08 15:00:00,15.07,15.07,15.04,15.05,63000.0,11.4013,11.4013,11.3786,11.3862,63000.0
2005-02-08 15:30:00,15.05,15.06,15.02,15.02,167700.0,11.3862,11.3937,11.3635,11.3635,167700.0
2005-02-09 09:30:00,15.03,15.2,15.03,15.15,206400.0,11.371,11.4997,11.371,11.4618,206400.0
2005-02-09 10:00:00,15.15,15.2,15.06,15.07,140100.0,11.4618,11.4997,11.3937,11.4013,140100.0
2005-02-09 10:30:00,15.06,15.06,15.03,15.04,103200.0,11.3937,11.3937,11.371,11.3786,103200.0
2005-02-09 11:00:00,15.04,15.05,15.02,15.03,91800.0,11.3786,11.3862,11.3635,11.371,91800.0
2005-02-09 11:30:00,15.03,15.07,15.02,15.03,84300.0,11.371,11.4013,11.3635,11.371,84300.0
2005-02-09 12:00:00,15.03,15.04,15.02,15.04,68400.0,11.371,11.3786,11.3635,11.3786,68400.0
2005-02-09 12:30:00,15.04,15.07,15.04,15.05,115800.0,11.3786,11.4013,11.3786,11.3862,115800.0
2005-02-09 13:00:00,15.05,15.07,15.05,15.07,38100.0,11.3862,11.4013,11.3862,11.4013,38100.0
2005-02-09 13:30:00,15.08,15.08,15.05,15.05,117600.0,11.4089,11.4089,11.3862,11.3862,117600.0
2005-02-09 14:00:00,15.05,15.07,15.04,15.05,248400.0,11.3862,11.4013,11.3786,11.3862,248400.0
2005-02-09 14:30:00,15.05,15.06,15.03,15.03,151500.0,11.3862,11.3937,11.371,11.371,151500.0
2005-02-09 15:00:00,15.03,15.05,15.01,15.02,78300.0,11.371,11.3862,11.3559,11.3635,78300.0
2005-02-09 15:30:00,15.02,15.02,14.98,14.98,146100.0,11.3635,11.3635,11.3332,11.3332,146100.0
2005-02-10 09:30:00,14.98,15.07,14.98,15.03,97200.0,11.3332,11.4013,11.3332,11.371,97200.0
2005-02-10 10:00:00,15.02,15.05,15.0,15.0,42300.0,11.3635,11.3862,11.3484,11.3484,42300.0
2005-02-10 10:30:00,15.01,15.01,14.99,15.01,137100.0,11.3559,11.3559,11.3408,11.3559,137100.0
2005-02-10 11:00:00,15.01,15.01,15.0,15.01,79800.0,11.3559,11.3559,11.3484,11.3559,79800.0
2005-02-10 11:30:00,15.01,15.06,15.0,15.05,39600.0,11.3559,11.3937,11.3484,11.3862,39600.0
2005-02-10 12:00:00,15.05,15.06,15.04,15.06,38700.0,11.3862,11.3937,11.3786,11.3937,38700.0
2005-02-10 12:30:00,15.06,15.07,15.06,15.07,35400.0,11.3937,11.4013,11.3937,11.4013,35400.0
2005-02-10 13:00:00,15.06,15.07,15.03,15.07,49800.0,11.3937,11.4013,11.371,11.4013,49800.0
2005-02-10 13:30:00,15.07,15.12,15.07,15.12,96900.0,11.4013,11.4391,11.4013,11.4391,96900.0
2005-02-10 14:00:00,15.13,15.14,15.12,15.13,48000.0,11.4467,11.4543,11.4391,11.4467,48000.0
2005-02-10 14:30:00,15.13,15.16,15.12,15.15,75000.0,11.4467,11.4694,11.4391,11.4618,75000.0
2005-02-10 15:00:00,15.14,15.17,15.14,15.17,97200.0,11.4543,11.477,11.4543,11.477,97200.0
2005-02-10 15:30:00,15.17,15.17,15.15,15.17,186600.0,11.477,11.477,11.4618,11.477,186600.0
2005-02-11 09:30:00,15.17,15.2,15.11,15.13,165000.0,11.477,11.4997,11.4316,11.4467,165000.0
2005-02-11 10:00:00,15.13,15.13,15.1,15.1,71400.0,11.4467,11.4467,11.424,11.424,71400.0
2005-02-11 10:30:00,15.11,15.12,15.1,15.12,50400.0,11.4316,11.4391,11.424,11.4391,50400.0
2005-02-11 11:00:00,15.11,15.25,15.11,15.25,228600.0,11.4316,11.5375,11.4316,11.5375,228600.0
2005-02-11 11:30:00,15.25,15.26,15.22,15.24,204300.0,11.5375,11.5451,11.5148,11.5299,204300.0
2005-02-11 12:00:00,15.24,15.28,15.24,15.27,112800.0,11.5299,11.5602,11.5299,11.5526,112800.0
2005-02-11 12:30:00,15.27,15.3,15.26,15.3,115800.0,11.5526,11.5753,11.5451,11.5753,115800.0
2005-02-11 13:00:00,15.3,15.3,15.29,15.29,76200.0,11.5753,11.5753,11.5678,11.5678,76200.0
2005-02-11 13:30:00,15.29,15.33,15.29,15.31,124500.0,11.5678,11.598,11.5678,11.5829,124500.0
2005-02-11 14:00:00,15.31,15.31,15.29,15.29,105300.0,11.5829,11.5829,11.5678,11.5678,105300.0
2005-02-11 14:30:00,15.29,15.32,15.29,15.3,69000.0,11.5678,11.5904,11.5678,11.5753,69000.0
2005-02-11 15:00:00,15.3,15.32,15.28,15.29,97800.0,11.5753,11.5904,11.5602,11.5678,97800.0
2005-02-11 15:30:00,15.29,15.3,15.27,15.27,165900.0,11.5678,11.5753,11.5526,11.5526,165900.0
2005-02-14 09:30:00,15.18,15.24,15.13,15.15,253500.0,11.4845,11.5299,11.4467,11.4618,253500.0
2005-02-14 10:00:00,15.15,15.16,15.12,15.12,128100.0,11.4618,11.4694,11.4391,11.4391,128100.0
2005-02-14 10:30:00,15.12,15.15,15.04,15.04,158100.0,11.4391,11.4618,11.3786,11.3786,158100.0
2005-02-14 11:00:00,15.05,15.08,15.0,15.07,207300.0,11.3862,11.4089,11.3484,11.4013,207300.0
2005-02-14 11:30:00,15.06,15.09,15.05,15.08,35400.0,11.3937,11.4164,11.3862,11.4089,35400.0
2005-02-14 12:00:00,15.08,15.14,15.06,15.13,58200.0,11.4089,11.4543,11.3937,11.4467,58200.0
2005-02-14 12:30:00,15.13,15.15,15.11,15.14,38400.0,11.4467,11.4618,11.4316,11.4543,38400.0
2005-02-14 13:00:00,15.14,15.14,15.12,15.13,42900.0,11.4543,11.4543,11.4391,11.4467,42900.0
2005-02-14 13:30:00,15.13,15.15,15.13,15.13,40800.0,11.4467,11.4618,11.4467,11.4467,40800.0
2005-02-14 14:00:00,15.12,15.16,15.12,15.16,63000.0,11.4391,11.4694,11.4391,11.4694,63000.0
2005-02-14 14:30:00,15.15,15.19,15.13,15.19,100200.0,11.4618,11.4921,11.4467,11.4921,100200.0
2005-02-14 15:00:00,15.19,15.19,15.17,15.18,117900.0,11.4921,11.4921,11.477,11.4845,117900.0
2005-02-14 15:30:00,15.18,15.2,15.16,15.17,141300.0,11.4845,11.4997,11.4694,11.477,141300.0
2005-02-15 09:30:00,15.15,15.21,15.13,15.18,112500.0,11.4618,11.5072,11.4467,11.4845,112500.0
2005-02-15 10:00:00,15.18,15.26,15.13,15.25,106200.0,11.4845,11.5451,11.4467,11.5375,106200.0
2005-02-15 10:30:00,15.25,15.29,15.25,15.27,88500.0,11.5375,11.5678,11.5375,11.5526,88500.0
2005-02-15 11:00:00,15.27,15.33,15.25,15.33,210900.0,11.5526,11.598,11.5375,11.598,210900.0
2005-02-15 11:30:00,15.33,15.42,15.33,15.39,158100.0,11.598,11.6661,11.598,11.6434,158100.0
2005-02-15 12:00:00,15.39,15.44,15.38,15.41,112200.0,11.6434,11.6812,11.6358,11.6585,112200.0
2005-02-15 12:30:00,15.41,15.43,15.4,15.42,79800.0,11.6585,11.6737,11.651,11.6661,79800.0
2005-02-15 13:00:00,15.42,15.43,15.33,15.33,75900.0,11.6661,11.6737,11.598,11.598,75900.0
2005-02-15 13:30:00,15.33,15.35,15.3,15.31,138000.0,11.598,11.6131,11.5753,11.5829,138000.0
2005-02-15 14:00:00,15.31,15.31,15.27,15.28,137700.0,11.5829,11.5829,11.5526,11.5602,137700.0
2005-02-15 14:30:00,15.28,15.28,15.23,15.24,301800.0,11.5602,11.5602,11.5224,11.5299,301800.0
2005-02-15 15:00:00,15.24,15.27,15.23,15.27,153000.0,11.5299,11.5526,11.5224,11.5526,153000.0
2005-02-15 15:30:00,15.27,15.3,15.26,15.29,119100.0,11.5526,11.5753,11.5451,11.5678,119100.0
2005-02-16 09:30:00,15.25,15.25,15.09,15.15,165300.0,11.5375,11.5375,11.4164,11.4618,165300.0
2005-02-16 10:00:00,15.14,15.19,15.13,15.17,114600.0,11.4543,11.4921,11.4467,11.477,114600.0
2005-02-16 10:30:00,15.17,15.19,15.16,15.18,63600.0,11.477,11.4921,11.4694,11.4845,63600.0
2005-02-16 11:00:00,15.18,15.2,15.17,15.19,35700.0,11.4845,11.4997,11.477,11.4921,35700.0
2005-02-16 11:30:00,15.19,15.22,15.18,15.22,55800.0,11.4921,11.5148,11.4845,11.5148,55800.0
2005-02-16 12:00:00,15.22,15.24,15.21,15.22,75000.0,11.5148,11.5299,11.5072,11.5148,75000.0
2005-02-16 12:30:00,15.21,15.21,15.2,15.2,57000.0,11.5072,11.5072,11.4997,11.4997,57000.0
2005-02-16 13:00:00,15.2,15.2,15.18,15.18,45300.0,11.4997,11.4997,11.4845,11.4845,45300.0
2005-02-16 13:30:00,15.18,15.2,15.17,15.2,70500.0,11.4845,11.4997,11.477,11.4997,70500.0
2005-02-16 14:00:00,15.19,15.22,15.18,15.22,47100.0,11.4921,11.5148,11.4845,11.5148,47100.0
2005-02-16 14:30:00,15.22,15.27,15.21,15.27,59700.0,11.5148,11.5526,11.5072,11.5526,59700.0
2005-02-16 15:00:00,15.27,15.27,15.22,15.22,117000.0,11.5526,11.5526,11.5148,11.5148,117000.0
2005-02-16 15:30:00,15.22,15.23,15.19,15.2,109800.0,11.5148,11.5224,11.4921,11.4997,109800.0
2005-02-17 09:30:00,15.5,15.5,15.0,15.04,214800.0,11.7266,11.7266,11.3484,11.3786,214800.0
2005-02-17 10:00:00,15.04,15.05,14.96,15.03,293400.0,11.3786,11.3862,11.3181,11.371,293400.0
2005-02-17 10:30:00,15.03,15.03,14.92,14.95,196500.0,11.371,11.371,11.2878,11.3105,196500.0
2005-02-17 11:00:00,14.94,15.02,14.94,15.02,154500.0,11.303,11.3635,11.303,11.3635,154500.0
2005-02-17 11:30:00,15.02,15.02,14.99,15.01,116400.0,11.3635,11.3635,11.3408,11.3559,116400.0
2005-02-17 12:00:00,15.01,15.08,15.01,15.06,64800.0,11.3559,11.4089,11.3559,11.3937,64800.0
2005-02-17 12:30:00,15.06,15.07,15.06,15.07,48900.0,11.3937,11.4013,11.3937,11.4013,48900.0
2005-02-17 13:00:00,15.07,15.09,15.06,15.06,62100.0,11.4013,11.4164,11.3937,11.3937,62100.0
2005-02-17 13:30:00,15.06,15.07,15.05,15.06,43500.0,11.3937,11.4013,11.3862,11.3937,43500.0
2005-02-17 14:00:00,15.06,15.07,15.03,15.03,157200.0,11.3937,11.4013,11.371,11.371,157200.0
2005-02-17 14:30:00,15.03,15.03,15.0,15.0,152400.0,11.371,11.371,11.3484,11.3484,152400.0
2005-02-17 15:00:00,15.0,15.03,14.99,15.02,168000.0,11.3484,11.371,11.3408,11.3635,168000.0
2005-02-17 15:30:00,15.01,15.03,14.98,14.98,199200.0,11.3559,11.371,11.3332,11.3332,199200.0
2005-02-18 09:30:00,15.02,15.04,14.95,14.97,235800.0,11.3635,11.3786,11.3105,11.3257,235800.0
2005-02-18 10:00:00,14.97,15.0,14.96,14.98,191700.0,11.3257,11.3484,11.3181,11.3332,191700.0
2005-02-18 10:30:00,14.98,15.01,14.97,15.0,107100.0,11.3332,11.3559,11.3257,11.3484,107100.0
2005-02-18 11:00:00,15.0,15.04,15.0,15.04,74400.0,11.3484,11.3786,11.3484,11.3786,74400.0
2005-02-18 11:30:00,15.04,15.04,14.98,15.0,71700.0,11.3786,11.3786,11.3332,11.3484,71700.0
2005-02-18 12:00:00,15.0,15.03,15.0,15.01,68100.0,11.3484,11.371,11.3484,11.3559,68100.0
2005-02-18 12:30:00,15.0,15.02,15.0,15.02,29400.0,11.3484,11.3635,11.3484,11.3635,29400.0
2005-02-18 13:00:00,15.02,15.02,15.01,15.01,37800.0,11.3635,11.3635,11.3559,11.3559,37800.0
2005-02-18 13:30:00,15.01,15.03,15.01,15.03,42900.0,11.3559,11.371,11.3559,11.371,42900.0
2005-02-18 14:00:00,15.03,15.06,15.03,15.05,52800.0,11.371,11.3937,11.371,11.3862,52800.0
2005-02-18 14:30:00,15.04,15.07,15.04,15.07,41700.0,11.3786,11.4013,11.3786,11.4013,41700.0
2005-02-18 15:00:00,15.07,15.07,15.04,15.06,79500.0,11.4013,11.4013,11.3786,11.3937,79500.0
2005-02-18 15:30:00,15.06,15.07,15.03,15.04,197100.0,11.3937,11.4013,11.371,11.3786,197100.0
2005-02-22 09:30:00,14.94,14.96,14.9,14.94,230100.0,11.303,11.3181,11.2727,11.303,230100.0
2005-02-22 10:00:00,14.94,14.99,14.89,14.98,123900.0,11.303,11.3408,11.2651,11.3332,123900.0
2005-02-22 10:30:00,14.98,15.04,14.97,14.98,101700.0,11.3332,11.3786,11.3257,11.3332,101700.0
2005-02-22 11:00:00,14.98,14.99,14.92,14.94,117600.0,11.3332,11.3408,11.2878,11.303,117600.0
2005-02-22 11:30:00,14.94,14.99,14.94,14.98,103200.0,11.303,11.3408,11.303,11.3332,103200.0
2005-02-22 12:00:00,14.99,14.99,14.95,14.96,197700.0,11.3408,11.3408,11.3105,11.3181,197700.0
2005-02-22 12:30:00,14.96,14.99,14.96,14.98,147600.0,11.3181,11.3408,11.3181,11.3332,147600.0
2005-02-22 13:00:00,14.98,14.99,14.98,14.98,77700.0,11.3332,11.3408,11.3332,11.3332,77700.0
2005-02-22 13:30:00,14.98,15.0,14.97,14.99,104100.0,11.3332,11.3484,11.3257,11.3408,104100.0
2005-02-22 14:00:00,14.99,15.0,14.95,14.95,236700.0,11.3408,11.3484,11.3105,11.3105,236700.0
2005-02-22 14:30:00,14.95,14.97,14.95,14.97,128400.0,11.3105,11.3257,11.3105,11.3257,128400.0
2005-02-22 15:00:00,14.97,14.98,14.97,14.97,209100.0,11.3257,11.3332,11.3257,11.3257,209100.0
2005-02-22 15:30:00,14.96,14.96,14.91,14.91,251400.0,11.3181,11.3181,11.2803,11.2803,251400.0
2005-02-23 09:30:00,14.93,14.98,14.91,14.95,188400.0,11.2954,11.3332,11.2803,11.3105,188400.0
2005-02-23 10:00:00,14.94,14.94,14.89,14.9,224100.0,11.303,11.303,11.2651,11.2727,224100.0
2005-02-23 10:30:00,14.9,14.9,14.79,14.82,377700.0,11.2727,11.2727,11.1895,11.2122,377700.0
2005-02-23 11:00:00,14.82,14.84,14.81,14.83,103500.0,11.2122,11.2273,11.2046,11.2197,103500.0
2005-02-23 11:30:00,14.83,14.84,14.79,14.81,207600.0,11.2197,11.2273,11.1895,11.2046,207600.0
2005-02-23 12:00:00,14.8,14.81,14.79,14.8,102300.0,11.197,11.2046,11.1895,11.197,102300.0
2005-02-23 12:30:00,14.8,14.8,14.77,14.77,98100.0,11.197,11.197,11.1743,11.1743,98100.0
2005-02-23 13:00:00,14.77,14.77,14.72,14.72,106800.0,11.1743,11.1743,11.1365,11.1365,106800.0
2005-02-23 13:30:00,14.72,14.72,14.66,14.66,484800.0,11.1365,11.1365,11.0911,11.0911,484800.0
2005-02-23 14:00:00,14.66,14.67,14.64,14.66,203100.0,11.0911,11.0987,11.076,11.0911,203100.0
2005-02-23 14:30:00,14.66,14.67,14.62,14.63,194400.0,11.0911,11.0987,11.0609,11.0684,194400.0
2005-02-23 15:00:00,14.63,14.64,14.61,14.63,200400.0,11.0684,11.076,11.0533,11.0684,200400.0
2005-02-23 15:30:00,14.63,14.65,14.62,14.62,364200.0,11.0684,11.0836,11.0609,11.0609,364200.0
2005-02-24 09:30:00,14.52,14.58,14.49,14.53,435900.0,11.0367,11.0823,11.0139,11.0443,435900.0
2005-02-24 10:00:00,14.53,14.53,14.51,14.51,585900.0,11.0443,11.0443,11.0291,11.0291,585900.0
2005-02-24 10:30:00,14.51,14.52,14.43,14.43,384300.0,11.0291,11.0367,10.9683,10.9683,384300.0
2005-02-24 11:00:00,14.43,14.57,14.43,14.55,346500.0,10.9683,11.0747,10.9683,11.0595,346500.0
2005-02-24 11:30:00,14.54,14.56,14.47,14.47,169500.0,11.0519,11.0671,10.9987,10.9987,169500.0
2005-02-24 12:00:00,14.47,14.48,14.45,14.46,235800.0,10.9987,11.0063,10.9835,10.9911,235800.0
2005-02-24 12:30:00,14.46,14.48,14.46,14.48,389400.0,10.9911,11.0063,10.9911,11.0063,389400.0
2005-02-24 13:00:00,14.48,14.48,14.47,14.47,142500.0,11.0063,11.0063,10.9987,10.9987,142500.0
2005-02-24 13:30:00,14.48,14.5,14.44,14.48,312600.0,11.0063,11.0215,10.9759,11.0063,312600.0
2005-02-24 14:00:00,14.48,14.54,14.48,14.5,290100.0,11.0063,11.0519,11.0063,11.0215,290100.0
2005-02-24 14:30:00,14.5,14.53,14.48,14.51,231000.0,11.0215,11.0443,11.0063,11.0291,231000.0
2005-02-24 15:00:00,14.51,14.55,14.48,14.54,311400.0,11.0291,11.0595,11.0063,11.0519,311400.0
2005-02-24 15:30:00,14.54,14.61,14.54,14.58,502200.0,11.0519,11.1051,11.0519,11.0823,502200.0
2005-02-25 09:30:00,14.58,14.59,14.52,14.58,241800.0,11.0823,11.0899,11.0367,11.0823,241800.0
2005-02-25 10:00:00,14.58,14.58,14.52,14.56,172500.0,11.0823,11.0823,11.0367,11.0671,172500.0
2005-02-25 10:30:00,14.56,14.66,14.56,14.66,186000.0,11.0671,11.1431,11.0671,11.1431,186000.0
2005-02-25 11:00:00,14.65,14.68,14.63,14.66,261300.0,11.1355,11.1583,11.1203,11.1431,261300.0
2005-02-25 11:30:00,14.65,14.67,14.64,14.66,339300.0,11.1355,11.1507,11.1279,11.1431,339300.0
2005-02-25 12:00:00,14.66,14.7,14.66,14.7,310800.0,11.1431,11.1735,11.1431,11.1735,310800.0
2005-02-25 12:30:00,14.7,14.7,14.65,14.65,211200.0,11.1735,11.1735,11.1355,11.1355,211200.0
2005-02-25 13:00:00,14.66,14.69,14.66,14.68,318600.0,11.1431,11.1659,11.1431,11.1583,318600.0
2005-02-25 13:30:00,14.67,14.69,14.67,14.68,161100.0,11.1507,11.1659,11.1507,11.1583,161100.0
2005-02-25 14:00:00,14.68,14.82,14.67,14.82,179100.0,11.1583,11.2648,11.1507,11.2648,179100.0
2005-02-25 14:30:00,14.81,14.85,14.78,14.84,111600.0,11.2572,11.2876,11.2344,11.28,111600.0
2005-02-25 15:00:00,14.83,14.88,14.82,14.86,200100.0,11.2724,11.3104,11.2648,11.2952,200100.0
2005-02-25 15:30:00,14.85,14.89,14.85,14.88,243300.0,11.2876,11.318,11.2876,11.3104,243300.0
2005-02-28 09:30:00,14.89,14.9,14.73,14.73,222300.0,11.318,11.3256,11.1963,11.1963,222300.0
2005-02-28 10:00:00,14.74,14.77,14.68,14.69,256500.0,11.2039,11.2268,11.1583,11.1659,256500.0
2005-02-28 10:30:00,14.68,14.73,14.68,14.71,122700.0,11.1583,11.1963,11.1583,11.1811,122700.0
2005-02-28 11:00:00,14.71,14.75,14.7,14.73,111300.0,11.1811,11.2115,11.1735,11.1963,111300.0
2005-02-28 11:30:00,14.73,14.74,14.7,14.72,95100.0,11.1963,11.2039,11.1735,11.1887,95100.0
2005-02-28 12:00:00,14.72,14.74,14.68,14.72,130200.0,11.1887,11.2039,11.1583,11.1887,130200.0
2005-02-28 12:30:00,14.72,14.73,14.72,14.72,39600.0,11.1887,11.1963,11.1887,11.1887,39600.0
2005-02-28 13:00:00,14.72,14.73,14.72,14.73,51900.0,11.1887,11.1963,11.1887,11.1963,51900.0
2005-02-28 13:30:00,14.73,14.73,14.71,14.72,77100.0,11.1963,11.1963,11.1811,11.1887,77100.0
2005-02-28 14:00:00,14.72,14.75,14.71,14.74,131100.0,11.1887,11.2115,11.1811,11.2039,131100.0
2005-02-28 14:30:00,14.74,14.78,14.74,14.77,103800.0,11.2039,11.2344,11.2039,11.2268,103800.0
2005-02-28 15:00:00,14.77,14.85,14.76,14.81,148200.0,11.2268,11.2876,11.2191,11.2572,148200.0
2005-02-28 15:30:00,14.81,14.84,14.78,14.78,196500.0,11.2572,11.28,11.2344,11.2344,196500.0
2005-03-01 09:30:00,14.77,14.92,14.77,14.86,117000.0,11.2268,11.3408,11.2268,11.2952,117000.0
2005-03-01 10:00:00,14.86,14.96,14.86,14.9,101700.0,11.2952,11.3712,11.2952,11.3256,101700.0
2005-03-01 10:30:00,14.9,14.93,14.87,14.89,128100.0,11.3256,11.3484,11.3028,11.318,128100.0
2005-03-01 11:00:00,14.89,14.89,14.82,14.83,107700.0,11.318,11.318,11.2648,11.2724,107700.0
2005-03-01 11:30:00,14.83,14.88,14.83,14.87,116700.0,11.2724,11.3104,11.2724,11.3028,116700.0
2005-03-01 12:00:00,14.86,14.88,14.85,14.88,66300.0,11.2952,11.3104,11.2876,11.3104,66300.0
2005-03-01 12:30:00,14.88,14.88,14.85,14.88,57900.0,11.3104,11.3104,11.2876,11.3104,57900.0
2005-03-01 13:00:00,14.88,14.88,14.84,14.85,93900.0,11.3104,11.3104,11.28,11.2876,93900.0
2005-03-01 13:30:00,14.85,14.89,14.85,14.88,113100.0,11.2876,11.318,11.2876,11.3104,113100.0
2005-03-01 14:00:00,14.88,14.94,14.86,14.93,123600.0,11.3104,11.356,11.2952,11.3484,123600.0
2005-03-01 14:30:00,14.93,14.93,14.89,14.89,62400.0,11.3484,11.3484,11.318,11.318,62400.0
2005-03-01 15:00:00,14.89,14.94,14.89,14.92,90900.0,11.318,11.356,11.318,11.3408,90900.0
2005-03-01 15:30:00,14.92,14.95,14.9,14.92,146700.0,11.3408,11.3636,11.3256,11.3408,146700.0
2005-03-02 09:30:00,14.92,14.92,14.84,14.9,204300.0,11.3408,11.3408,11.28,11.3256,204300.0
2005-03-02 10:00:00,14.9,14.93,14.85,14.93,81300.0,11.3256,11.3484,11.2876,11.3484,81300.0
2005-03-02 10:30:00,14.94,14.98,14.92,14.95,119100.0,11.356,11.3864,11.3408,11.3636,119100.0
2005-03-02 11:00:00,14.95,14.98,14.93,14.96,234000.0,11.3636,11.3864,11.3484,11.3712,234000.0
2005-03-02 11:30:00,14.96,15.01,14.95,15.01,237600.0,11.3712,11.4092,11.3636,11.4092,237600.0
2005-03-02 12:00:00,15.0,15.02,15.0,15.0,79800.0,11.4016,11.4168,11.4016,11.4016,79800.0
2005-03-02 12:30:00,15.01,15.01,15.0,15.01,70200.0,11.4092,11.4092,11.4016,11.4092,70200.0
2005-03-02 13:00:00,15.01,15.01,15.0,15.0,75000.0,11.4092,11.4092,11.4016,11.4016,75000.0
2005-03-02 13:30:00,15.0,15.01,14.98,15.0,203100.0,11.4016,11.4092,11.3864,11.4016,203100.0
2005-03-02 14:00:00,15.0,15.02,15.0,15.0,200100.0,11.4016,11.4168,11.4016,11.4016,200100.0
2005-03-02 14:30:00,15.0,15.02,15.0,15.0,212400.0,11.4016,11.4168,11.4016,11.4016,212400.0
2005-03-02 15:00:00,15.0,15.01,14.98,15.0,105300.0,11.4016,11.4092,11.3864,11.4016,105300.0
2005-03-02 15:30:00,15.0,15.02,14.96,14.96,147900.0,11.4016,11.4168,11.3712,11.3712,147900.0
2005-03-03 09:30:00,14.97,15.04,14.96,15.01,172200.0,11.3788,11.432,11.3712,11.4092,172200.0
2005-03-03 10:00:00,15.01,15.06,14.95,14.97,144300.0,11.4092,11.4472,11.3636,11.3788,144300.0
2005-03-03 10:30:00,14.97,15.0,14.96,15.0,78900.0,11.3788,11.4016,11.3712,11.4016,78900.0
2005-03-03 11:00:00,15.0,15.0,14.98,15.0,111900.0,11.4016,11.4016,11.3864,11.4016,111900.0
2005-03-03 11:30:00,15.0,15.01,14.97,14.99,284700.0,11.4016,11.4092,11.3788,11.394,284700.0
2005-03-03 12:00:00,14.99,15.0,14.97,14.97,74400.0,11.394,11.4016,11.3788,11.3788,74400.0
2005-03-03 12:30:00,14.97,14.99,14.97,14.97,56100.0,11.3788,11.394,11.3788,11.3788,56100.0
2005-03-03 13:00:00,14.97,15.02,14.97,15.0,269100.0,11.3788,11.4168,11.3788,11.4016,269100.0
2005-03-03 13:30:00,15.0,15.02,14.98,15.0,62100.0,11.4016,11.4168,11.3864,11.4016,62100.0
2005-03-03 14:00:00,15.0,15.06,14.99,15.06,83700.0,11.4016,11.4472,11.394,11.4472,83700.0
2005-03-03 14:30:00,15.06,15.07,15.02,15.07,94200.0,11.4472,11.4548,11.4168,11.4548,94200.0
2005-03-03 15:00:00,15.07,15.07,15.01,15.03,57300.0,11.4548,11.4548,11.4092,11.4244,57300.0
2005-03-03 15:30:00,15.03,15.05,15.0,15.0,165900.0,11.4244,11.4396,11.4016,11.4016,165900.0
2005-03-04 09:30:00,15.07,15.11,15.02,15.11,97500.0,11.4548,11.4852,11.4168,11.4852,97500.0
2005-03-04 10:00:00,15.11,15.22,15.09,15.16,111600.0,11.4852,11.5688,11.47,11.5232,111600.0
2005-03-04 10:30:00,15.16,15.28,15.13,15.26,299700.0,11.5232,11.6144,11.5004,11.5992,299700.0
2005-03-04 11:00:00,15.26,15.33,15.25,15.33,339000.0,11.5992,11.6524,11.5916,11.6524,339000.0
2005-03-04 11:30:00,15.33,15.33,15.24,15.26,156300.0,11.6524,11.6524,11.584,11.5992,156300.0
2005-03-04 12:00:00,15.26,15.33,15.25,15.32,345600.0,11.5992,11.6524,11.5916,11.6448,345600.0
2005-03-04 12:30:00,15.32,15.42,15.32,15.4,152700.0,11.6448,11.7208,11.6448,11.7056,152700.0
2005-03-04 13:00:00,15.4,15.41,15.36,15.37,185400.0,11.7056,11.7132,11.6752,11.6828,185400.0
2005-03-04 13:30:00,15.37,15.42,15.34,15.42,146100.0,11.6828,11.7208,11.66,11.7208,146100.0
2005-03-04 14:00:00,15.43,15.43,15.34,15.35,136800.0,11.7284,11.7284,11.66,11.6676,136800.0
2005-03-04 14:30:00,15.35,15.39,15.35,15.37,129300.0,11.6676,11.698,11.6676,11.6828,129300.0
2005-03-04 15:00:00,15.36,15.41,15.34,15.4,153600.0,11.6752,11.7132,11.66,11.7056,153600.0
2005-03-04 15:30:00,15.4,15.43,15.38,15.39,391500.0,11.7056,11.7284,11.6904,11.698,391500.0
2005-03-07 09:30:00,15.36,15.5,15.31,15.41,316500.0,11.6752,11.7816,11.6372,11.7132,316500.0
2005-03-07 10:00:00,15.41,15.47,15.36,15.38,168000.0,11.7132,11.7588,11.6752,11.6904,168000.0
2005-03-07 10:30:00,15.39,15.4,15.38,15.38,121200.0,11.698,11.7056,11.6904,11.6904,121200.0
2005-03-07 11:00:00,15.38,15.39,15.37,15.38,246000.0,11.6904,11.698,11.6828,11.6904,246000.0
2005-03-07 11:30:00,15.38,15.38,15.36,15.36,93600.0,11.6904,11.6904,11.6752,11.6752,93600.0
2005-03-07 12:00:00,15.36,15.4,15.36,15.37,76800.0,11.6752,11.7056,11.6752,11.6828,76800.0
2005-03-07 12:30:00,15.37,15.37,15.35,15.35,81600.0,11.6828,11.6828,11.6676,11.6676,81600.0
2005-03-07 13:00:00,15.35,15.36,15.35,15.36,82500.0,11.6676,11.6752,11.6676,11.6752,82500.0
2005-03-07 13:30:00,15.36,15.36,15.35,15.36,123300.0,11.6752,11.6752,11.6676,11.6752,123300.0
2005-03-07 14:00:00,15.35,15.37,15.33,15.33,256200.0,11.6676,11.6828,11.6524,11.6524,256200.0
2005-03-07 14:30:00,15.33,15.35,15.33,15.34,124800.0,11.6524,11.6676,11.6524,11.66,124800.0
2005-03-07 15:00:00,15.34,15.36,15.33,15.34,161700.0,11.66,11.6752,11.6524,11.66,161700.0
2005-03-07 15:30:00,15.34,15.37,15.33,15.34,158100.0,11.66,11.6828,11.6524,11.66,158100.0
2005-03-08 09:30:00,15.36,15.37,15.27,15.28,269400.0,11.6752,11.6828,11.6068,11.6144,269400.0
2005-03-08 10:00:00,15.28,15.28,15.2,15.21,153300.0,11.6144,11.6144,11.5536,11.5612,153300.0
2005-03-08 10:30:00,15.2,15.31,15.18,15.31,310200.0,11.5536,11.6372,11.5384,11.6372,310200.0
2005-03-08 11:00:00,15.31,15.35,15.31,15.32,159300.0,11.6372,11.6676,11.6372,11.6448,159300.0
2005-03-08 11:30:00,15.31,15.36,15.31,15.34,133200.0,11.6372,11.6752,11.6372,11.66,133200.0
2005-03-08 12:00:00,15.34,15.38,15.34,15.37,99300.0,11.66,11.6904,11.66,11.6828,99300.0
2005-03-08 12:30:00,15.38,15.41,15.38,15.41,159900.0,11.6904,11.7132,11.6904,11.7132,159900.0
2005-03-08 13:00:00,15.41,15.42,15.4,15.42,166200.0,11.7132,11.7208,11.7056,11.7208,166200.0
2005-03-08 13:30:00,15.42,15.46,15.42,15.44,302400.0,11.7208,11.7512,11.7208,11.736,302400.0
2005-03-08 14:00:00,15.44,15.44,15.4,15.41,228600.0,11.736,11.736,11.7056,11.7132,228600.0
2005-03-08 14:30:00,15.41,15.43,15.4,15.43,231900.0,11.7132,11.7284,11.7056,11.7284,231900.0
2005-03-08 15:00:00,15.43,15.47,15.43,15.46,234000.0,11.7284,11.7588,11.7284,11.7512,234000.0
2005-03-08 15:30:00,15.46,15.47,15.42,15.43,314400.0,11.7512,11.7588,11.7208,11.7284,314400.0
2005-03-09 09:30:00,15.43,15.46,15.33,15.38,228900.0,11.7284,11.7512,11.6524,11.6904,228900.0
2005-03-09 10:00:00,15.39,15.39,15.25,15.27,239100.0,11.698,11.698,11.5916,11.6068,239100.0
2005-03-09 10:30:00,15.28,15.34,15.27,15.31,156900.0,11.6144,11.66,11.6068,11.6372,156900.0
2005-03-09 11:00:00,15.3,15.32,15.26,15.28,125700.0,11.6296,11.6448,11.5992,11.6144,125700.0
2005-03-09 11:30:00,15.28,15.33,15.27,15.33,78600.0,11.6144,11.6524,11.6068,11.6524,78600.0
2005-03-09 12:00:00,15.33,15.34,15.31,15.33,73800.0,11.6524,11.66,11.6372,11.6524,73800.0
2005-03-09 12:30:00,15.35,15.36,15.27,15.28,105900.0,11.6676,11.6752,11.6068,11.6144,105900.0
2005-03-09 13:00:00,15.28,15.34,15.28,15.31,49500.0,11.6144,11.66,11.6144,11.6372,49500.0
2005-03-09 13:30:00,15.32,15.36,15.31,15.35,57900.0,11.6448,11.6752,11.6372,11.6676,57900.0
2005-03-09 14:00:00,15.35,15.39,15.32,15.33,100500.0,11.6676,11.698,11.6448,11.6524,100500.0
2005-03-09 14:30:00,15.33,15.33,15.3,15.32,50100.0,11.6524,11.6524,11.6296,11.6448,50100.0
2005-03-09 15:00:00,15.32,15.33,15.28,15.28,103500.0,11.6448,11.6524,11.6144,11.6144,103500.0
2005-03-09 15:30:00,15.29,15.3,15.23,15.24,177900.0,11.622,11.6296,11.5764,11.584,177900.0
2005-03-10 09:30:00,15.32,15.32,15.22,15.29,202500.0,11.6448,11.6448,11.5688,11.622,202500.0
2005-03-10 10:00:00,15.27,15.31,15.18,15.19,117300.0,11.6068,11.6372,11.5384,11.546,117300.0
2005-03-10 10:30:00,15.19,15.23,15.1,15.1,112800.0,11.546,11.5764,11.4776,11.4776,112800.0
2005-03-10 11:00:00,15.1,15.12,14.98,15.0,348300.0,11.4776,11.4928,11.3864,11.4016,348300.0
2005-03-10 11:30:00,15.0,15.13,14.95,15.03,338700.0,11.4016,11.5004,11.3636,11.4244,338700.0
2005-03-10 12:00:00,15.03,15.1,15.03,15.09,119400.0,11.4244,11.4776,11.4244,11.47,119400.0
2005-03-10 12:30:00,15.1,15.17,15.08,15.17,133500.0,11.4776,11.5308,11.4624,11.5308,133500.0
2005-03-10 13:00:00,15.17,15.21,15.16,15.2,153600.0,11.5308,11.5612,11.5232,11.5536,153600.0
2005-03-10 13:30:00,15.2,15.29,15.2,15.25,155700.0,11.5536,11.622,11.5536,11.5916,155700.0
2005-03-10 14:00:00,15.25,15.28,15.23,15.27,255600.0,11.5916,11.6144,11.5764,11.6068,255600.0
2005-03-10 14:30:00,15.27,15.33,15.27,15.31,353400.0,11.6068,11.6524,11.6068,11.6372,353400.0
2005-03-10 15:00:00,15.31,15.31,15.22,15.23,176100.0,11.6372,11.6372,11.5688,11.5764,176100.0
2005-03-10 15:30:00,15.23,15.24,15.19,15.21,231900.0,11.5764,11.584,11.546,11.5612,231900.0
2005-03-11 09:30:00,15.21,15.31,15.18,15.28,107400.0,11.5612,11.6372,11.5384,11.6144,107400.0
2005-03-11 10:00:00,15.28,15.28,15.14,15.17,365700.0,11.6144,11.6144,11.508,11.5308,365700.0
2005-03-11 10:30:00,15.17,15.19,15.07,15.08,358500.0,11.5308,11.546,11.4548,11.4624,358500.0
2005-03-11 11:00:00,15.09,15.12,15.08,15.1,137700.0,11.47,11.4928,11.4624,11.4776,137700.0
2005-03-11 11:30:00,15.09,15.1,15.07,15.08,151800.0,11.47,11.4776,11.4548,11.4624,151800.0
2005-03-11 12:00:00,15.08,15.09,15.06,15.08,114900.0,11.4624,11.47,11.4472,11.4624,114900.0
2005-03-11 12:30:00,15.08,15.17,15.07,15.13,94800.0,11.4624,11.5308,11.4548,11.5004,94800.0
2005-03-11 13:00:00,15.14,15.15,15.12,15.14,57600.0,11.508,11.5156,11.4928,11.508,57600.0
2005-03-11 13:30:00,15.13,15.14,15.07,15.07,68100.0,11.5004,11.508,11.4548,11.4548,68100.0
2005-03-11 14:00:00,15.08,15.13,15.07,15.13,69000.0,11.4624,11.5004,11.4548,11.5004,69000.0
2005-03-11 14:30:00,15.12,15.13,15.02,15.04,182100.0,11.4928,11.5004,11.4168,11.432,182100.0
2005-03-11 15:00:00,15.04,15.05,15.01,15.04,104100.0,11.432,11.4396,11.4092,11.432,104100.0
2005-03-11 15:30:00,15.03,15.06,15.02,15.05,216900.0,11.4244,11.4472,11.4168,11.4396,216900.0
2005-03-14 09:30:00,15.05,15.1,15.03,15.06,97200.0,11.4396,11.4776,11.4244,11.4472,97200.0
2005-03-14 10:00:00,15.06,15.1,15.05,15.07,80100.0,11.4472,11.4776,11.4396,11.4548,80100.0
2005-03-14 10:30:00,15.07,15.16,15.07,15.14,113400.0,11.4548,11.5232,11.4548,11.508,113400.0
2005-03-14 11:00:00,15.14,15.14,15.07,15.08,75600.0,11.508,11.508,11.4548,11.4624,75600.0
2005-03-14 11:30:00,15.08,15.09,15.05,15.08,63300.0,11.4624,11.47,11.4396,11.4624,63300.0
2005-03-14 12:00:00,15.07,15.11,15.07,15.11,86400.0,11.4548,11.4852,11.4548,11.4852,86400.0
2005-03-14 12:30:00,15.1,15.11,15.08,15.1,54300.0,11.4776,11.4852,11.4624,11.4776,54300.0
2005-03-14 13:00:00,15.1,15.11,15.03,15.03,71100.0,11.4776,11.4852,11.4244,11.4244,71100.0
2005-03-14 13:30:00,15.03,15.03,15.0,15.03,61200.0,11.4244,11.4244,11.4016,11.4244,61200.0
2005-03-14 14:00:00,15.03,15.07,14.99,15.03,98100.0,11.4244,11.4548,11.394,11.4244,98100.0
2005-03-14 14:30:00,15.03,15.03,14.98,14.99,78900.0,11.4244,11.4244,11.3864,11.394,78900.0
2005-03-14 15:00:00,14.99,15.04,14.99,15.04,92100.0,11.394,11.432,11.394,11.432,92100.0
2005-03-14 15:30:00,15.04,15.08,15.03,15.06,156300.0,11.432,11.4624,11.4244,11.4472,156300.0
2005-03-15 09:30:00,15.07,15.08,15.0,15.0,96900.0,11.4548,11.4624,11.4016,11.4016,96900.0
2005-03-15 10:00:00,15.01,15.05,14.96,15.03,152100.0,11.4092,11.4396,11.3712,11.4244,152100.0
2005-03-15 10:30:00,15.03,15.09,15.03,15.09,155400.0,11.4244,11.47,11.4244,11.47,155400.0
2005-03-15 11:00:00,15.09,15.11,15.06,15.06,86400.0,11.47,11.4852,11.4472,11.4472,86400.0
2005-03-15 11:30:00,15.06,15.08,14.98,15.02,175800.0,11.4472,11.4624,11.3864,11.4168,175800.0
2005-03-15 12:00:00,15.02,15.1,14.99,15.08,249900.0,11.4168,11.4776,11.394,11.4624,249900.0
2005-03-15 12:30:00,15.08,15.1,15.07,15.08,240000.0,11.4624,11.4776,11.4548,11.4624,240000.0
2005-03-15 13:00:00,15.08,15.1,15.06,15.08,61200.0,11.4624,11.4776,11.4472,11.4624,61200.0
2005-03-15 13:30:00,15.07,15.07,15.03,15.06,66900.0,11.4548,11.4548,11.4244,11.4472,66900.0
2005-03-15 14:00:00,15.06,15.08,15.01,15.03,170100.0,11.4472,11.4624,11.4092,11.4244,170100.0
2005-03-15 14:30:00,15.03,15.05,15.01,15.03,70200.0,11.4244,11.4396,11.4092,11.4244,70200.0
2005-03-15 15:00:00,15.02,15.05,15.02,15.04,96900.0,11.4168,11.4396,11.4168,11.432,96900.0
2005-03-15 15:30:00,15.04,15.05,15.0,15.0,338400.0,11.432,11.4396,11.4016,11.4016,338400.0
2005-03-16 09:30:00,14.92,14.94,14.87,14.91,55200.0,11.3408,11.356,11.3028,11.3332,55200.0
2005-03-16 10:00:00,14.89,14.97,14.88,14.91,105300.0,11.318,11.3788,11.3104,11.3332,105300.0
2005-03-16 10:30:00,14.91,14.91,14.82,14.84,119100.0,11.3332,11.3332,11.2648,11.28,119100.0
2005-03-16 11:00:00,14.84,14.85,14.81,14.84,108900.0,11.28,11.2876,11.2572,11.28,108900.0
2005-03-16 11:30:00,14.84,14.89,14.84,14.88,53700.0,11.28,11.318,11.28,11.3104,53700.0
2005-03-16 12:00:00,14.89,14.9,14.87,14.88,40200.0,11.318,11.3256,11.3028,11.3104,40200.0
2005-03-16 12:30:00,14.87,14.93,14.87,14.9,69000.0,11.3028,11.3484,11.3028,11.3256,69000.0
2005-03-16 13:00:00,14.9,14.91,14.88,14.9,82200.0,11.3256,11.3332,11.3104,11.3256,82200.0
2005-03-16 13:30:00,14.9,14.9,14.86,14.86,58500.0,11.3256,11.3256,11.2952,11.2952,58500.0
2005-03-16 14:00:00,14.86,14.87,14.82,14.86,60900.0,11.2952,11.3028,11.2648,11.2952,60900.0
2005-03-16 14:30:00,14.86,14.87,14.84,14.86,88500.0,11.2952,11.3028,11.28,11.2952,88500.0
2005-03-16 15:00:00,14.86,14.88,14.81,14.82,180900.0,11.2952,11.3104,11.2572,11.2648,180900.0
2005-03-16 15:30:00,14.82,14.86,14.81,14.84,219000.0,11.2648,11.2952,11.2572,11.28,219000.0
2005-03-17 09:30:00,14.78,14.88,14.74,14.74,167400.0,11.2344,11.3104,11.2039,11.2039,167400.0
2005-03-17 10:00:00,14.73,14.79,14.71,14.78,137400.0,11.1963,11.242,11.1811,11.2344,137400.0
2005-03-17 10:30:00,14.77,14.79,14.73,14.78,99600.0,11.2268,11.242,11.1963,11.2344,99600.0
2005-03-17 11:00:00,14.78,14.84,14.77,14.84,87000.0,11.2344,11.28,11.2268,11.28,87000.0
2005-03-17 11:30:00,14.84,14.85,14.82,14.82,32400.0,11.28,11.2876,11.2648,11.2648,32400.0
2005-03-17 12:00:00,14.82,14.86,14.82,14.85,50100.0,11.2648,11.2952,11.2648,11.2876,50100.0
2005-03-17 12:30:00,14.85,15.0,14.84,14.98,317700.0,11.2876,11.4016,11.28,11.3864,317700.0
2005-03-17 13:00:00,14.98,14.98,14.9,14.93,79500.0,11.3864,11.3864,11.3256,11.3484,79500.0
2005-03-17 13:30:00,14.93,14.95,14.88,14.89,150000.0,11.3484,11.3636,11.3104,11.318,150000.0
2005-03-17 14:00:00,14.88,14.9,14.85,14.9,136500.0,11.3104,11.3256,11.2876,11.3256,136500.0
2005-03-17 14:30:00,14.9,14.94,14.89,14.92,63900.0,11.3256,11.356,11.318,11.3408,63900.0
2005-03-17 15:00:00,14.92,14.94,14.9,14.93,60900.0,11.3408,11.356,11.3256,11.3484,60900.0
2005-03-17 15:30:00,14.93,15.0,14.92,14.93,289800.0,11.3484,11.4016,11.3408,11.3484,289800.0
2005-03-18 09:30:00,14.88,15.15,14.88,15.06,705300.0,11.3104,11.5156,11.3104,11.4472,705300.0
2005-03-18 10:00:00,15.06,15.07,15.0,15.05,185100.0,11.4472,11.4548,11.4016,11.4396,185100.0
2005-03-18 10:30:00,15.07,15.07,15.0,15.04,147000.0,11.4548,11.4548,11.4016,11.432,147000.0
2005-03-18 11:00:00,15.06,15.1,15.01,15.05,205800.0,11.4472,11.4776,11.4092,11.4396,205800.0
2005-03-18 11:30:00,15.05,15.06,14.97,14.98,193800.0,11.4396,11.4472,11.3788,11.3864,193800.0
2005-03-18 12:00:00,14.98,14.98,14.96,14.97,188700.0,11.3864,11.3864,11.3712,11.3788,188700.0
2005-03-18 12:30:00,14.96,14.98,14.9,14.91,207300.0,11.3712,11.3864,11.3256,11.3332,207300.0
2005-03-18 13:00:00,14.91,14.93,14.87,14.92,118800.0,11.3332,11.3484,11.3028,11.3408,118800.0
2005-03-18 13:30:00,14.92,14.94,14.84,14.86,202800.0,11.3408,11.356,11.28,11.2952,202800.0
2005-03-18 14:00:00,14.86,14.88,14.83,14.88,172500.0,11.2952,11.3104,11.2724,11.3104,172500.0
2005-03-18 14:30:00,14.88,14.89,14.85,14.89,193200.0,11.3104,11.318,11.2876,11.318,193200.0
2005-03-18 15:00:00,14.89,14.92,14.85,14.92,263400.0,11.318,11.3408,11.2876,11.3408,263400.0
2005-03-18 15:30:00,14.92,14.92,14.88,14.91,596700.0,11.3408,11.3408,11.3104,11.3332,596700.0
2005-03-21 09:30:00,14.93,15.07,14.9,14.97,179700.0,11.3484,11.4548,11.3256,11.3788,179700.0
2005-03-21 10:00:00,14.98,15.0,14.9,14.91,173100.0,11.3864,11.4016,11.3256,11.3332,173100.0
2005-03-21 10:30:00,14.91,14.93,14.86,14.91,138900.0,11.3332,11.3484,11.2952,11.3332,138900.0
2005-03-21 11:00:00,14.91,14.92,14.84,14.89,141000.0,11.3332,11.3408,11.28,11.318,141000.0
2005-03-21 11:30:00,14.88,14.91,14.87,14.88,81600.0,11.3104,11.3332,11.3028,11.3104,81600.0
2005-03-21 12:00:00,14.88,14.94,14.87,14.91,127800.0,11.3104,11.356,11.3028,11.3332,127800.0
2005-03-21 12:30:00,14.9,14.92,14.89,14.9,72900.0,11.3256,11.3408,11.318,11.3256,72900.0
2005-03-21 13:00:00,14.9,14.91,14.87,14.88,63900.0,11.3256,11.3332,11.3028,11.3104,63900.0
2005-03-21 13:30:00,14.88,14.91,14.88,14.9,78900.0,11.3104,11.3332,11.3104,11.3256,78900.0
2005-03-21 14:00:00,14.89,14.9,14.84,14.87,66300.0,11.318,11.3256,11.28,11.3028,66300.0
2005-03-21 14:30:00,14.87,14.9,14.87,14.89,86100.0,11.3028,11.3256,11.3028,11.318,86100.0
2005-03-21 15:00:00,14.89,14.92,14.88,14.91,132600.0,11.318,11.3408,11.3104,11.3332,132600.0
2005-03-21 15:30:00,14.9,14.91,14.88,14.89,290700.0,11.3256,11.3332,11.3104,11.318,290700.0
2005-03-22 09:30:00,14.89,14.97,14.88,14.93,107700.0,11.318,11.3788,11.3104,11.3484,107700.0
2005-03-22 10:00:00,14.93,14.94,14.87,14.91,110700.0,11.3484,11.356,11.3028,11.3332,110700.0
2005-03-22 10:30:00,14.89,14.9,14.88,14.9,98700.0,11.318,11.3256,11.3104,11.3256,98700.0
2005-03-22 11:00:00,14.89,14.9,14.86,14.86,46500.0,11.318,11.3256,11.2952,11.2952,46500.0
2005-03-22 11:30:00,14.86,14.9,14.86,14.9,72900.0,11.2952,11.3256,11.2952,11.3256,72900.0
2005-03-22 12:00:00,14.9,14.92,14.88,14.92,94500.0,11.3256,11.3408,11.3104,11.3408,94500.0
2005-03-22 12:30:00,14.92,14.92,14.89,14.91,81300.0,11.3408,11.3408,11.318,11.3332,81300.0
2005-03-22 13:00:00,14.9,14.91,14.88,14.91,140400.0,11.3256,11.3332,11.3104,11.3332,140400.0
2005-03-22 13:30:00,14.91,14.95,14.9,14.95,65400.0,11.3332,11.3636,11.3256,11.3636,65400.0
2005-03-22 14:00:00,14.95,14.97,14.87,14.89,155700.0,11.3636,11.3788,11.3028,11.318,155700.0
2005-03-22 14:30:00,14.89,14.9,14.76,14.83,298800.0,11.318,11.3256,11.2191,11.2724,298800.0
2005-03-22 15:00:00,14.82,14.83,14.78,14.82,166500.0,11.2648,11.2724,11.2344,11.2648,166500.0
2005-03-22 15:30:00,14.82,14.82,14.75,14.75,271500.0,11.2648,11.2648,11.2115,11.2115,271500.0
2005-03-23 09:30:00,14.75,14.77,14.66,14.67,183600.0,11.2115,11.2268,11.1431,11.1507,183600.0
2005-03-23 10:00:00,14.67,14.76,14.66,14.68,158400.0,11.1507,11.2191,11.1431,11.1583,158400.0
2005-03-23 10:30:00,14.68,14.69,14.58,14.59,243900.0,11.1583,11.1659,11.0823,11.0899,243900.0
2005-03-23 11:00:00,14.59,14.63,14.57,14.61,201300.0,11.0899,11.1203,11.0747,11.1051,201300.0
2005-03-23 11:30:00,14.62,14.63,14.59,14.6,165000.0,11.1127,11.1203,11.0899,11.0975,165000.0
2005-03-23 12:00:00,14.6,14.66,14.6,14.65,102000.0,11.0975,11.1431,11.0975,11.1355,102000.0
2005-03-23 12:30:00,14.65,14.65,14.59,14.6,113400.0,11.1355,11.1355,11.0899,11.0975,113400.0
2005-03-23 13:00:00,14.6,14.64,14.6,14.62,90600.0,11.0975,11.1279,11.0975,11.1127,90600.0
2005-03-23 13:30:00,14.62,14.65,14.62,14.64,93000.0,11.1127,11.1355,11.1127,11.1279,93000.0
2005-03-23 14:00:00,14.65,14.66,14.64,14.66,116100.0,11.1355,11.1431,11.1279,11.1431,116100.0
2005-03-23 14:30:00,14.66,14.66,14.62,14.65,142200.0,11.1431,11.1431,11.1127,11.1355,142200.0
2005-03-23 15:00:00,14.65,14.68,14.65,14.68,282000.0,11.1355,11.1583,11.1355,11.1583,282000.0
2005-03-23 15:30:00,14.68,14.69,14.66,14.66,227100.0,11.1583,11.1659,11.1431,11.1431,227100.0
2005-03-24 09:30:00,14.67,14.75,14.67,14.74,214800.0,11.1507,11.2115,11.1507,11.2039,214800.0
2005-03-24 10:00:00,14.74,14.76,14.68,14.71,135900.0,11.2039,11.2191,11.1583,11.1811,135900.0
2005-03-24 10:30:00,14.71,14.73,14.71,14.73,75000.0,11.1811,11.1963,11.1811,11.1963,75000.0
2005-03-24 11:00:00,14.72,14.75,14.71,14.74,118500.0,11.1887,11.2115,11.1811,11.2039,118500.0
2005-03-24 11:30:00,14.73,14.8,14.73,14.79,123000.0,11.1963,11.2496,11.1963,11.242,123000.0
2005-03-24 12:00:00,14.79,14.85,14.78,14.83,70800.0,11.242,11.2876,11.2344,11.2724,70800.0
2005-03-24 12:30:00,14.82,14.88,14.82,14.86,107400.0,11.2648,11.3104,11.2648,11.2952,107400.0
2005-03-24 13:00:00,14.85,14.86,14.8,14.8,104400.0,11.2876,11.2952,11.2496,11.2496,104400.0
2005-03-24 13:30:00,14.8,14.81,14.76,14.77,77700.0,11.2496,11.2572,11.2191,11.2268,77700.0
2005-03-24 14:00:00,14.78,14.83,14.77,14.82,74700.0,11.2344,11.2724,11.2268,11.2648,74700.0
2005-03-24 14:30:00,14.81,14.82,14.76,14.8,147600.0,11.2572,11.2648,11.2191,11.2496,147600.0
2005-03-24 15:00:00,14.8,14.8,14.74,14.79,118500.0,11.2496,11.2496,11.2039,11.242,118500.0
2005-03-24 15:30:00,14.78,14.79,14.73,14.75,150900.0,11.2344,11.242,11.1963,11.2115,150900.0
2005-03-28 09:30:00,14.49,14.89,14.49,14.84,142200.0,11.0139,11.318,11.0139,11.28,142200.0
2005-03-28 10:00:00,14.85,14.89,14.83,14.87,135300.0,11.2876,11.318,11.2724,11.3028,135300.0
2005-03-28 10:30:00,14.87,14.9,14.85,14.86,116700.0,11.3028,11.3256,11.2876,11.2952,116700.0
2005-03-28 11:00:00,14.86,14.87,14.83,14.86,103500.0,11.2952,11.3028,11.2724,11.2952,103500.0
2005-03-28 11:30:00,14.86,14.87,14.81,14.82,134100.0,11.2952,11.3028,11.2572,11.2648,134100.0
2005-03-28 12:00:00,14.82,14.82,14.77,14.81,127800.0,11.2648,11.2648,11.2268,11.2572,127800.0
2005-03-28 12:30:00,14.82,14.82,14.79,14.8,39300.0,11.2648,11.2648,11.242,11.2496,39300.0
2005-03-28 13:00:00,14.8,14.83,14.79,14.8,85500.0,11.2496,11.2724,11.242,11.2496,85500.0
2005-03-28 13:30:00,14.8,14.84,14.78,14.83,96900.0,11.2496,11.28,11.2344,11.2724,96900.0
2005-03-28 14:00:00,14.83,14.85,14.79,14.84,100800.0,11.2724,11.2876,11.242,11.28,100800.0
2005-03-28 14:30:00,14.84,14.89,14.84,14.88,81900.0,11.28,11.318,11.28,11.3104,81900.0
2005-03-28 15:00:00,14.87,14.89,14.83,14.86,129000.0,11.3028,11.318,11.2724,11.2952,129000.0
2005-03-28 15:30:00,14.86,14.86,14.79,14.8,168300.0,11.2952,11.2952,11.242,11.2496,168300.0
2005-03-29 09:30:00,14.68,14.83,14.68,14.73,164700.0,11.1583,11.2724,11.1583,11.1963,164700.0
2005-03-29 10:00:00,14.73,14.75,14.67,14.7,255300.0,11.1963,11.2115,11.1507,11.1735,255300.0
2005-03-29 10:30:00,14.7,14.7,14.64,14.64,260100.0,11.1735,11.1735,11.1279,11.1279,260100.0
2005-03-29 11:00:00,14.65,14.66,14.62,14.66,87000.0,11.1355,11.1431,11.1127,11.1431,87000.0
2005-03-29 11:30:00,14.66,14.67,14.65,14.67,113100.0,11.1431,11.1507,11.1355,11.1507,113100.0
2005-03-29 12:00:00,14.67,14.68,14.64,14.66,216600.0,11.1507,11.1583,11.1279,11.1431,216600.0
2005-03-29 12:30:00,14.66,14.69,14.64,14.65,78300.0,11.1431,11.1659,11.1279,11.1355,78300.0
2005-03-29 13:00:00,14.66,14.68,14.59,14.59,158700.0,11.1431,11.1583,11.0899,11.0899,158700.0
2005-03-29 13:30:00,14.59,14.65,14.59,14.65,224100.0,11.0899,11.1355,11.0899,11.1355,224100.0
2005-03-29 14:00:00,14.65,14.67,14.64,14.67,401400.0,11.1355,11.1507,11.1279,11.1507,401400.0
2005-03-29 14:30:00,14.67,14.69,14.66,14.68,306000.0,11.1507,11.1659,11.1431,11.1583,306000.0
2005-03-29 15:00:00,14.68,14.68,14.65,14.66,393900.0,11.1583,11.1583,11.1355,11.1431,393900.0
2005-03-29 15:30:00,14.66,14.68,14.62,14.62,520200.0,11.1431,11.1583,11.1127,11.1127,520200.0
2005-03-30 09:30:00,14.65,14.8,14.65,14.66,190800.0,11.1355,11.2496,11.1355,11.1431,190800.0
2005-03-30 10:00:00,14.65,14.68,14.62,14.62,204300.0,11.1355,11.1583,11.1127,11.1127,204300.0
2005-03-30 10:30:00,14.62,14.69,14.62,14.69,137100.0,11.1127,11.1659,11.1127,11.1659,137100.0
2005-03-30 11:00:00,14.69,14.69,14.57,14.59,150300.0,11.1659,11.1659,11.0747,11.0899,150300.0
2005-03-30 11:30:00,14.59,14.64,14.59,14.64,80400.0,11.0899,11.1279,11.0899,11.1279,80400.0
2005-03-30 12:00:00,14.65,14.67,14.64,14.67,121500.0,11.1355,11.1507,11.1279,11.1507,121500.0
2005-03-30 12:30:00,14.67,14.7,14.66,14.67,47100.0,11.1507,11.1735,11.1431,11.1507,47100.0
2005-03-30 13:00:00,14.67,14.67,14.66,14.66,105900.0,11.1507,11.1507,11.1431,11.1431,105900.0
2005-03-30 13:30:00,14.67,14.67,14.63,14.66,90600.0,11.1507,11.1507,11.1203,11.1431,90600.0
2005-03-30 14:00:00,14.66,14.68,14.63,14.63,126900.0,11.1431,11.1583,11.1203,11.1203,126900.0
2005-03-30 14:30:00,14.63,14.67,14.62,14.65,66000.0,11.1203,11.1507,11.1127,11.1355,66000.0
2005-03-30 15:00:00,14.65,14.67,14.64,14.66,62100.0,11.1355,11.1507,11.1279,11.1431,62100.0
2005-03-30 15:30:00,14.66,14.69,14.65,14.68,254400.0,11.1431,11.1659,11.1355,11.1583,254400.0
2005-03-31 09:30:00,14.66,14.79,14.65,14.77,93900.0,11.1431,11.242,11.1355,11.2268,93900.0
2005-03-31 10:00:00,14.77,14.77,14.73,14.73,64500.0,11.2268,11.2268,11.1963,11.1963,64500.0
2005-03-31 10:30:00,14.73,14.75,14.7,14.71,80100.0,11.1963,11.2115,11.1735,11.1811,80100.0
2005-03-31 11:00:00,14.71,14.75,14.7,14.72,85200.0,11.1811,11.2115,11.1735,11.1887,85200.0
2005-03-31 11:30:00,14.72,14.74,14.69,14.73,52500.0,11.1887,11.2039,11.1659,11.1963,52500.0
2005-03-31 12:00:00,14.72,14.73,14.68,14.71,55200.0,11.1887,11.1963,11.1583,11.1811,55200.0
2005-03-31 12:30:00,14.71,14.73,14.71,14.72,51000.0,11.1811,11.1963,11.1811,11.1887,51000.0
2005-03-31 13:00:00,14.73,14.74,14.72,14.74,38100.0,11.1963,11.2039,11.1887,11.2039,38100.0
2005-03-31 13:30:00,14.74,14.75,14.7,14.71,75600.0,11.2039,11.2115,11.1735,11.1811,75600.0
2005-03-31 14:00:00,14.71,14.73,14.69,14.71,84300.0,11.1811,11.1963,11.1659,11.1811,84300.0
2005-03-31 14:30:00,14.72,14.73,14.69,14.7,94800.0,11.1887,11.1963,11.1659,11.1735,94800.0
2005-03-31 15:00:00,14.7,14.71,14.68,14.7,137400.0,11.1735,11.1811,11.1583,11.1735,137400.0
2005-03-31 15:30:00,14.7,14.7,14.64,14.64,200400.0,11.1735,11.1735,11.1279,11.1279,200400.0
2005-04-01 09:30:00,14.71,14.77,14.69,14.74,99600.0,11.1811,11.2268,11.1659,11.2039,99600.0
2005-04-01 10:00:00,14.73,14.75,14.63,14.63,166800.0,11.1963,11.2115,11.1203,11.1203,166800.0
2005-04-01 10:30:00,14.62,14.68,14.59,14.6,74700.0,11.1127,11.1583,11.0899,11.0975,74700.0
2005-04-01 11:00:00,14.61,14.61,14.57,14.6,67200.0,11.1051,11.1051,11.0747,11.0975,67200.0
2005-04-01 11:30:00,14.61,14.63,14.58,14.58,60900.0,11.1051,11.1203,11.0823,11.0823,60900.0
2005-04-01 12:00:00,14.58,14.61,14.57,14.57,90900.0,11.0823,11.1051,11.0747,11.0747,90900.0
2005-04-01 12:30:00,14.57,14.58,14.52,14.52,53100.0,11.0747,11.0823,11.0367,11.0367,53100.0
2005-04-01 13:00:00,14.52,14.58,14.52,14.56,88500.0,11.0367,11.0823,11.0367,11.0671,88500.0
2005-04-01 13:30:00,14.57,14.57,14.51,14.52,75600.0,11.0747,11.0747,11.0291,11.0367,75600.0
2005-04-01 14:00:00,14.52,14.57,14.5,14.51,141600.0,11.0367,11.0747,11.0215,11.0291,141600.0
2005-04-01 14:30:00,14.51,14.55,14.51,14.53,79800.0,11.0291,11.0595,11.0291,11.0443,79800.0
2005-04-01 15:00:00,14.53,14.54,14.5,14.51,267600.0,11.0443,11.0519,11.0215,11.0291,267600.0
2005-04-01 15:30:00,14.51,14.57,14.51,14.54,124800.0,11.0291,11.0747,11.0291,11.0519,124800.0
2005-04-04 09:30:00,14.52,14.53,14.45,14.49,187200.0,11.0367,11.0443,10.9835,11.0139,187200.0
2005-04-04 10:00:00,14.48,14.49,14.4,14.46,117600.0,11.0063,11.0139,10.9455,10.9911,117600.0
2005-04-04 10:30:00,14.46,14.49,14.43,14.49,87000.0,10.9911,11.0139,10.9683,11.0139,87000.0
2005-04-04 11:00:00,14.49,14.51,14.37,14.37,176100.0,11.0139,11.0291,10.9227,10.9227,176100.0
2005-04-04 11:30:00,14.38,14.38,14.27,14.36,324900.0,10.9303,10.9303,10.8467,10.9151,324900.0
2005-04-04 12:00:00,14.36,14.43,14.36,14.4,152700.0,10.9151,10.9683,10.9151,10.9455,152700.0
2005-04-04 12:30:00,14.4,14.42,14.33,14.35,125700.0,10.9455,10.9607,10.8923,10.9075,125700.0
2005-04-04 13:00:00,14.35,14.4,14.35,14.38,73500.0,10.9075,10.9455,10.9075,10.9303,73500.0
2005-04-04 13:30:00,14.39,14.42,14.38,14.42,78000.0,10.9379,10.9607,10.9303,10.9607,78000.0
2005-04-04 14:00:00,14.42,14.45,14.4,14.45,76200.0,10.9607,10.9835,10.9455,10.9835,76200.0
2005-04-04 14:30:00,14.44,14.45,14.41,14.42,96000.0,10.9759,10.9835,10.9531,10.9607,96000.0
2005-04-04 15:00:00,14.42,14.42,14.31,14.36,465300.0,10.9607,10.9607,10.8771,10.9151,465300.0
2005-04-04 15:30:00,14.36,14.41,14.36,14.39,171600.0,10.9151,10.9531,10.9151,10.9379,171600.0
2005-04-05 09:30:00,14.39,14.43,14.31,14.36,314700.0,10.9379,10.9683,10.8771,10.9151,314700.0
2005-04-05 10:00:00,14.36,14.36,14.17,14.23,374400.0,10.9151,10.9151,10.7707,10.8163,374400.0
2005-04-05 10:30:00,14.24,14.29,14.24,14.28,186300.0,10.8239,10.8619,10.8239,10.8543,186300.0
2005-04-05 11:00:00,14.28,14.36,14.26,14.35,116100.0,10.8543,10.9151,10.8391,10.9075,116100.0
2005-04-05 11:30:00,14.35,14.36,14.32,14.32,172800.0,10.9075,10.9151,10.8847,10.8847,172800.0
2005-04-05 12:00:00,14.33,14.4,14.32,14.38,135900.0,10.8923,10.9455,10.8847,10.9303,135900.0
2005-04-05 12:30:00,14.37,14.37,14.34,14.36,82500.0,10.9227,10.9227,10.8999,10.9151,82500.0
2005-04-05 13:00:00,14.36,14.39,14.36,14.37,204900.0,10.9151,10.9379,10.9151,10.9227,204900.0
2005-04-05 13:30:00,14.37,14.39,14.36,14.38,118800.0,10.9227,10.9379,10.9151,10.9303,118800.0
2005-04-05 14:00:00,14.38,14.41,14.33,14.4,143400.0,10.9303,10.9531,10.8923,10.9455,143400.0
2005-04-05 14:30:00,14.4,14.5,14.37,14.44,261300.0,10.9455,11.0215,10.9227,10.9759,261300.0
2005-04-05 15:00:00,14.44,14.47,14.36,14.46,335700.0,10.9759,10.9987,10.9151,10.9911,335700.0
2005-04-05 15:30:00,14.46,14.49,14.36,14.39,434400.0,10.9911,11.0139,10.9151,10.9379,434400.0
2005-04-06 09:30:00,14.45,14.57,14.45,14.49,206400.0,10.9835,11.0747,10.9835,11.0139,206400.0
2005-04-06 10:00:00,14.5,14.51,14.49,14.49,82200.0,11.0215,11.0291,11.0139,11.0139,82200.0
2005-04-06 10:30:00,14.49,14.52,14.47,14.5,91200.0,11.0139,11.0367,10.9987,11.0215,91200.0
2005-04-06 11:00:00,14.5,14.5,14.43,14.48,145200.0,11.0215,11.0215,10.9683,11.0063,145200.0
2005-04-06 11:30:00,14.48,14.49,14.45,14.45,123000.0,11.0063,11.0139,10.9835,10.9835,123000.0
2005-04-06 12:00:00,14.45,14.48,14.44,14.47,97200.0,10.9835,11.0063,10.9759,10.9987,97200.0
2005-04-06 12:30:00,14.47,14.52,14.46,14.51,35700.0,10.9987,11.0367,10.9911,11.0291,35700.0
2005-04-06 13:00:00,14.51,14.52,14.5,14.51,62100.0,11.0291,11.0367,11.0215,11.0291,62100.0
2005-04-06 13:30:00,14.51,14.53,14.48,14.5,69600.0,11.0291,11.0443,11.0063,11.0215,69600.0
2005-04-06 14:00:00,14.5,14.55,14.49,14.55,97800.0,11.0215,11.0595,11.0139,11.0595,97800.0
2005-04-06 14:30:00,14.54,14.55,14.51,14.52,55200.0,11.0519,11.0595,11.0291,11.0367,55200.0
2005-04-06 15:00:00,14.52,14.54,14.49,14.5,90300.0,11.0367,11.0519,11.0139,11.0215,90300.0
2005-04-06 15:30:00,14.51,14.51,14.48,14.5,126300.0,11.0291,11.0291,11.0063,11.0215,126300.0
2005-04-07 09:30:00,14.5,14.51,14.45,14.5,174900.0,11.0215,11.0291,10.9835,11.0215,174900.0
2005-04-07 10:00:00,14.5,14.51,14.42,14.44,90600.0,11.0215,11.0291,10.9607,10.9759,90600.0
2005-04-07 10:30:00,14.44,14.48,14.43,14.45,79500.0,10.9759,11.0063,10.9683,10.9835,79500.0
2005-04-07 11:00:00,14.45,14.46,14.43,14.43,79200.0,10.9835,10.9911,10.9683,10.9683,79200.0
2005-04-07 11:30:00,14.43,14.45,14.41,14.41,47700.0,10.9683,10.9835,10.9531,10.9531,47700.0
2005-04-07 12:00:00,14.41,14.44,14.4,14.41,58500.0,10.9531,10.9759,10.9455,10.9531,58500.0
2005-04-07 12:30:00,14.42,14.5,14.42,14.48,59700.0,10.9607,11.0215,10.9607,11.0063,59700.0
2005-04-07 13:00:00,14.47,14.48,14.43,14.44,66900.0,10.9987,11.0063,10.9683,10.9759,66900.0
2005-04-07 13:30:00,14.44,14.44,14.39,14.41,72300.0,10.9759,10.9759,10.9379,10.9531,72300.0
2005-04-07 14:00:00,14.41,14.43,14.4,14.4,115200.0,10.9531,10.9683,10.9455,10.9455,115200.0
2005-04-07 14:30:00,14.39,14.43,14.39,14.41,72000.0,10.9379,10.9683,10.9379,10.9531,72000.0
2005-04-07 15:00:00,14.41,14.43,14.38,14.39,107400.0,10.9531,10.9683,10.9303,10.9379,107400.0
2005-04-07 15:30:00,14.39,14.44,14.39,14.44,128100.0,10.9379,10.9759,10.9379,10.9759,128100.0
2005-04-08 09:30:00,14.45,14.5,14.4,14.47,167700.0,10.9835,11.0215,10.9455,10.9987,167700.0
2005-04-08 10:00:00,14.47,14.47,14.43,14.43,191700.0,10.9987,10.9987,10.9683,10.9683,191700.0
2005-04-08 10:30:00,14.44,14.46,14.41,14.45,69000.0,10.9759,10.9911,10.9531,10.9835,69000.0
2005-04-08 11:00:00,14.45,14.47,14.45,14.45,141900.0,10.9835,10.9987,10.9835,10.9835,141900.0
2005-04-08 11:30:00,14.45,14.46,14.4,14.4,94500.0,10.9835,10.9911,10.9455,10.9455,94500.0
2005-04-08 12:00:00,14.4,14.41,14.39,14.41,88200.0,10.9455,10.9531,10.9379,10.9531,88200.0
2005-04-08 12:30:00,14.41,14.43,14.38,14.38,37500.0,10.9531,10.9683,10.9303,10.9303,37500.0
2005-04-08 13:00:00,14.37,14.41,14.37,14.39,65700.0,10.9227,10.9531,10.9227,10.9379,65700.0
2005-04-08 13:30:00,14.39,14.41,14.38,14.4,64800.0,10.9379,10.9531,10.9303,10.9455,64800.0
2005-04-08 14:00:00,14.41,14.41,14.36,14.37,35400.0,10.9531,10.9531,10.9151,10.9227,35400.0
2005-04-08 14:30:00,14.36,14.37,14.35,14.36,62100.0,10.9151,10.9227,10.9075,10.9151,62100.0
2005-04-08 15:00:00,14.36,14.36,14.29,14.31,85800.0,10.9151,10.9151,10.8619,10.8771,85800.0
2005-04-08 15:30:00,14.31,14.33,14.3,14.3,202800.0,10.8771,10.8923,10.8695,10.8695,202800.0
2005-04-11 09:30:00,14.27,14.32,14.2,14.23,232500.0,10.8467,10.8847,10.7935,10.8163,232500.0
2005-04-11 10:00:00,14.23,14.23,14.15,14.17,156900.0,10.8163,10.8163,10.7555,10.7707,156900.0
2005-04-11 10:30:00,14.17,14.23,14.17,14.22,68400.0,10.7707,10.8163,10.7707,10.8087,68400.0
2005-04-11 11:00:00,14.22,14.22,14.18,14.19,73200.0,10.8087,10.8087,10.7783,10.7859,73200.0
2005-04-11 11:30:00,14.19,14.2,14.17,14.2,37500.0,10.7859,10.7935,10.7707,10.7935,37500.0
2005-04-11 12:00:00,14.2,14.22,14.2,14.22,35100.0,10.7935,10.8087,10.7935,10.8087,35100.0
2005-04-11 12:30:00,14.24,14.25,14.22,14.22,25500.0,10.8239,10.8315,10.8087,10.8087,25500.0
2005-04-11 13:00:00,14.23,14.23,14.16,14.17,122100.0,10.8163,10.8163,10.7631,10.7707,122100.0
2005-04-11 13:30:00,14.17,14.19,14.12,14.12,202800.0,10.7707,10.7859,10.7327,10.7327,202800.0
2005-04-11 14:00:00,14.12,14.18,14.12,14.17,329400.0,10.7327,10.7783,10.7327,10.7707,329400.0
2005-04-11 14:30:00,14.17,14.2,14.15,14.2,156000.0,10.7707,10.7935,10.7555,10.7935,156000.0
2005-04-11 15:00:00,14.2,14.2,14.15,14.16,198600.0,10.7935,10.7935,10.7555,10.7631,198600.0
2005-04-11 15:30:00,14.16,14.21,14.15,14.2,282600.0,10.7631,10.8011,10.7555,10.7935,282600.0
2005-04-12 09:30:00,14.75,14.75,14.59,14.6,1182900.0,11.2115,11.2115,11.0899,11.0975,1182900.0
2005-04-12 10:00:00,14.6,14.65,14.54,14.63,591000.0,11.0975,11.1355,11.0519,11.1203,591000.0
2005-04-12 10:30:00,14.62,14.63,14.55,14.6,188700.0,11.1127,11.1203,11.0595,11.0975,188700.0
2005-04-12 11:00:00,14.6,14.61,14.56,14.57,386700.0,11.0975,11.1051,11.0671,11.0747,386700.0
2005-04-12 11:30:00,14.56,14.57,14.54,14.54,326700.0,11.0671,11.0747,11.0519,11.0519,326700.0
2005-04-12 12:00:00,14.55,14.56,14.54,14.56,105900.0,11.0595,11.0671,11.0519,11.0671,105900.0
2005-04-12 12:30:00,14.56,14.56,14.52,14.52,87900.0,11.0671,11.0671,11.0367,11.0367,87900.0
2005-04-12 13:00:00,14.52,14.54,14.49,14.49,312600.0,11.0367,11.0519,11.0139,11.0139,312600.0
2005-04-12 13:30:00,14.49,14.49,14.42,14.42,345000.0,11.0139,11.0139,10.9607,10.9607,345000.0
2005-04-12 14:00:00,14.42,14.61,14.42,14.61,405000.0,10.9607,11.1051,10.9607,11.1051,405000.0
2005-04-12 14:30:00,14.6,14.67,14.57,14.65,339300.0,11.0975,11.1507,11.0747,11.1355,339300.0
2005-04-12 15:00:00,14.65,14.68,14.65,14.66,753000.0,11.1355,11.1583,11.1355,11.1431,753000.0
2005-04-12 15:30:00,14.66,14.68,14.63,14.63,586200.0,11.1431,11.1583,11.1203,11.1203,586200.0
2005-04-13 09:30:00,14.64,14.64,14.52,14.58,165300.0,11.1279,11.1279,11.0367,11.0823,165300.0
2005-04-13 10:00:00,14.58,14.58,14.54,14.54,162900.0,11.0823,11.0823,11.0519,11.0519,162900.0
2005-04-13 10:30:00,14.54,14.59,14.52,14.56,234300.0,11.0519,11.0899,11.0367,11.0671,234300.0
2005-04-13 11:00:00,14.56,14.56,14.5,14.52,135600.0,11.0671,11.0671,11.0215,11.0367,135600.0
2005-04-13 11:30:00,14.52,14.61,14.52,14.59,147300.0,11.0367,11.1051,11.0367,11.0899,147300.0
2005-04-13 12:00:00,14.58,14.59,14.56,14.58,167100.0,11.0823,11.0899,11.0671,11.0823,167100.0
2005-04-13 12:30:00,14.57,14.6,14.56,14.59,61200.0,11.0747,11.0975,11.0671,11.0899,61200.0
2005-04-13 13:00:00,14.59,14.6,14.5,14.5,137700.0,11.0899,11.0975,11.0215,11.0215,137700.0
2005-04-13 13:30:00,14.5,14.52,14.5,14.5,240000.0,11.0215,11.0367,11.0215,11.0215,240000.0
2005-04-13 14:00:00,14.5,14.52,14.5,14.51,165300.0,11.0215,11.0367,11.0215,11.0291,165300.0
2005-04-13 14:30:00,14.51,14.52,14.5,14.51,116700.0,11.0291,11.0367,11.0215,11.0291,116700.0
2005-04-13 15:00:00,14.5,14.52,14.49,14.52,287400.0,11.0215,11.0367,11.0139,11.0367,287400.0
2005-04-13 15:30:00,14.52,14.54,14.5,14.52,342000.0,11.0367,11.0519,11.0215,11.0367,342000.0
2005-04-14 09:30:00,14.98,15.4,14.92,15.11,1642500.0,11.3864,11.7056,11.3408,11.4852,1642500.0
2005-04-14 10:00:00,15.11,15.27,15.01,15.24,856500.0,11.4852,11.6068,11.4092,11.584,856500.0
2005-04-14 10:30:00,15.25,15.31,15.18,15.29,614100.0,11.5916,11.6372,11.5384,11.622,614100.0
2005-04-14 11:00:00,15.29,15.31,15.22,15.26,424500.0,11.622,11.6372,11.5688,11.5992,424500.0
2005-04-14 11:30:00,15.26,15.3,15.13,15.15,366000.0,11.5992,11.6296,11.5004,11.5156,366000.0
2005-04-14 12:00:00,15.15,15.25,15.14,15.21,274200.0,11.5156,11.5916,11.508,11.5612,274200.0
2005-04-14 12:30:00,15.21,15.21,15.07,15.07,187200.0,11.5612,11.5612,11.4548,11.4548,187200.0
2005-04-14 13:00:00,15.07,15.16,15.07,15.13,201600.0,11.4548,11.5232,11.4548,11.5004,201600.0
2005-04-14 13:30:00,15.13,15.21,15.09,15.21,267000.0,11.5004,11.5612,11.47,11.5612,267000.0
2005-04-14 14:00:00,15.21,15.36,15.18,15.36,455700.0,11.5612,11.6752,11.5384,11.6752,455700.0
2005-04-14 14:30:00,15.36,15.36,15.21,15.26,384300.0,11.6752,11.6752,11.5612,11.5992,384300.0
2005-04-14 15:00:00,15.26,15.29,15.19,15.19,321900.0,11.5992,11.622,11.546,11.546,321900.0
2005-04-14 15:30:00,15.19,15.19,15.12,15.15,564600.0,11.546,11.546,11.4928,11.5156,564600.0
2005-04-15 09:30:00,15.2,15.28,15.05,15.05,337200.0,11.5536,11.6144,11.4396,11.4396,337200.0
2005-04-15 10:00:00,15.04,15.07,14.98,15.05,624600.0,11.432,11.4548,11.3864,11.4396,624600.0
2005-04-15 10:30:00,15.05,15.13,15.03,15.13,332700.0,11.4396,11.5004,11.4244,11.5004,332700.0
2005-04-15 11:00:00,15.12,15.15,15.09,15.09,234900.0,11.4928,11.5156,11.47,11.47,234900.0
2005-04-15 11:30:00,15.09,15.1,15.03,15.04,256200.0,11.47,11.4776,11.4244,11.432,256200.0
2005-04-15 12:00:00,15.04,15.07,14.99,15.01,170100.0,11.432,11.4548,11.394,11.4092,170100.0
2005-04-15 12:30:00,15.0,15.01,14.83,14.83,272700.0,11.4016,11.4092,11.2724,11.2724,272700.0
2005-04-15 13:00:00,14.83,15.0,14.83,14.99,158100.0,11.2724,11.4016,11.2724,11.394,158100.0
2005-04-15 13:30:00,14.99,15.0,14.92,14.94,272700.0,11.394,11.4016,11.3408,11.356,272700.0
2005-04-15 14:00:00,14.94,15.03,14.93,14.99,217500.0,11.356,11.4244,11.3484,11.394,217500.0
2005-04-15 14:30:00,14.99,15.0,14.96,14.98,234900.0,11.394,11.4016,11.3712,11.3864,234900.0
2005-04-15 15:00:00,14.99,15.0,14.89,14.9,329100.0,11.394,11.4016,11.318,11.3256,329100.0
2005-04-15 15:30:00,14.9,14.94,14.84,14.84,326100.0,11.3256,11.356,11.28,11.28,326100.0
2005-04-18 09:30:00,14.87,14.87,14.77,14.84,223800.0,11.3028,11.3028,11.2268,11.28,223800.0
2005-04-18 10:00:00,14.84,14.88,14.8,14.84,168300.0,11.28,11.3104,11.2496,11.28,168300.0
2005-04-18 10:30:00,14.84,14.98,14.84,14.97,130800.0,11.28,11.3864,11.28,11.3788,130800.0
2005-04-18 11:00:00,14.97,15.05,14.94,14.94,182100.0,11.3788,11.4396,11.356,11.356,182100.0
2005-04-18 11:30:00,14.94,14.94,14.85,14.85,125700.0,11.356,11.356,11.2876,11.2876,125700.0
2005-04-18 12:00:00,14.85,14.87,14.84,14.85,156900.0,11.2876,11.3028,11.28,11.2876,156900.0
2005-04-18 12:30:00,14.86,14.93,14.85,14.92,96900.0,11.2952,11.3484,11.2876,11.3408,96900.0
2005-04-18 13:00:00,14.92,14.93,14.89,14.9,115800.0,11.3408,11.3484,11.318,11.3256,115800.0
2005-04-18 13:30:00,14.9,14.94,14.88,14.93,122400.0,11.3256,11.356,11.3104,11.3484,122400.0
2005-04-18 14:00:00,14.93,14.97,14.9,14.9,106500.0,11.3484,11.3788,11.3256,11.3256,106500.0
2005-04-18 14:30:00,14.9,14.93,14.89,14.93,69300.0,11.3256,11.3484,11.318,11.3484,69300.0
2005-04-18 15:00:00,14.93,15.0,14.93,15.0,136200.0,11.3484,11.4016,11.3484,11.4016,136200.0
2005-04-18 15:30:00,15.0,15.0,14.98,14.99,179400.0,11.4016,11.4016,11.3864,11.394,179400.0
2005-04-19 09:30:00,15.0,15.11,14.94,14.94,236400.0,11.4016,11.4852,11.356,11.356,236400.0
2005-04-19 10:00:00,14.94,14.98,14.91,14.94,179400.0,11.356,11.3864,11.3332,11.356,179400.0
2005-04-19 10:30:00,14.94,15.0,14.93,14.97,136800.0,11.356,11.4016,11.3484,11.3788,136800.0
2005-04-19 11:00:00,14.97,15.03,14.95,15.03,111600.0,11.3788,11.4244,11.3636,11.4244,111600.0
2005-04-19 11:30:00,15.02,15.07,14.99,15.06,69300.0,11.4168,11.4548,11.394,11.4472,69300.0
2005-04-19 12:00:00,15.06,15.06,14.98,14.98,78000.0,11.4472,11.4472,11.3864,11.3864,78000.0
2005-04-19 12:30:00,14.98,14.98,14.93,14.95,58500.0,11.3864,11.3864,11.3484,11.3636,58500.0
2005-04-19 13:00:00,14.95,15.03,14.95,15.03,317700.0,11.3636,11.4244,11.3636,11.4244,317700.0
2005-04-19 13:30:00,15.03,15.13,15.03,15.12,171900.0,11.4244,11.5004,11.4244,11.4928,171900.0
2005-04-19 14:00:00,15.12,15.12,15.05,15.1,209100.0,11.4928,11.4928,11.4396,11.4776,209100.0
2005-04-19 14:30:00,15.1,15.1,15.04,15.08,118200.0,11.4776,11.4776,11.432,11.4624,118200.0
2005-04-19 15:00:00,15.08,15.09,15.01,15.09,300600.0,11.4624,11.47,11.4092,11.47,300600.0
2005-04-19 15:30:00,15.09,15.13,15.07,15.11,283500.0,11.47,11.5004,11.4548,11.4852,283500.0
2005-04-20 09:30:00,15.1,15.1,14.96,14.96,220200.0,11.4776,11.4776,11.3712,11.3712,220200.0
2005-04-20 10:00:00,14.98,15.02,14.88,14.9,177000.0,11.3864,11.4168,11.3104,11.3256,177000.0
2005-04-20 10:30:00,14.9,14.96,14.83,14.95,105600.0,11.3256,11.3712,11.2724,11.3636,105600.0
2005-04-20 11:00:00,14.95,15.03,14.95,14.97,128400.0,11.3636,11.4244,11.3636,11.3788,128400.0
2005-04-20 11:30:00,14.96,15.03,14.96,15.03,61800.0,11.3712,11.4244,11.3712,11.4244,61800.0
2005-04-20 12:00:00,15.03,15.03,14.93,14.94,96300.0,11.4244,11.4244,11.3484,11.356,96300.0
2005-04-20 12:30:00,14.94,14.95,14.81,14.82,122700.0,11.356,11.3636,11.2572,11.2648,122700.0
2005-04-20 13:00:00,14.82,14.89,14.81,14.85,108300.0,11.2648,11.318,11.2572,11.2876,108300.0
2005-04-20 13:30:00,14.84,14.86,14.8,14.84,129900.0,11.28,11.2952,11.2496,11.28,129900.0
2005-04-20 14:00:00,14.84,14.85,14.75,14.78,104100.0,11.28,11.2876,11.2115,11.2344,104100.0
2005-04-20 14:30:00,14.78,14.83,14.76,14.83,153000.0,11.2344,11.2724,11.2191,11.2724,153000.0
2005-04-20 15:00:00,14.83,14.83,14.71,14.78,210600.0,11.2724,11.2724,11.1811,11.2344,210600.0
2005-04-20 15:30:00,14.79,14.81,14.75,14.76,311400.0,11.242,11.2572,11.2115,11.2191,311400.0
2005-04-21 09:30:00,14.82,14.98,14.82,14.96,244500.0,11.2648,11.3864,11.2648,11.3712,244500.0
2005-04-21 10:00:00,14.96,15.09,14.9,15.04,464400.0,11.3712,11.47,11.3256,11.432,464400.0
2005-04-21 10:30:00,15.03,15.05,14.78,14.83,376500.0,11.4244,11.4396,11.2344,11.2724,376500.0
2005-04-21 11:00:00,14.83,14.83,14.52,14.52,408900.0,11.2724,11.2724,11.0367,11.0367,408900.0
2005-04-21 11:30:00,14.52,14.63,14.52,14.61,282300.0,11.0367,11.1203,11.0367,11.1051,282300.0
2005-04-21 12:00:00,14.61,14.68,14.6,14.64,487500.0,11.1051,11.1583,11.0975,11.1279,487500.0
2005-04-21 12:30:00,14.64,14.66,14.55,14.55,159000.0,11.1279,11.1431,11.0595,11.0595,159000.0
2005-04-21 13:00:00,14.55,14.61,14.53,14.58,191700.0,11.0595,11.1051,11.0443,11.0823,191700.0
2005-04-21 13:30:00,14.58,14.74,14.58,14.71,228300.0,11.0823,11.2039,11.0823,11.1811,228300.0
2005-04-21 14:00:00,14.72,14.75,14.7,14.7,295500.0,11.1887,11.2115,11.1735,11.1735,295500.0
2005-04-21 14:30:00,14.68,14.68,14.61,14.61,656100.0,11.1583,11.1583,11.1051,11.1051,656100.0
2005-04-21 15:00:00,14.61,14.62,14.55,14.58,390000.0,11.1051,11.1127,11.0595,11.0823,390000.0
2005-04-21 15:30:00,14.58,14.66,14.57,14.63,500700.0,11.0823,11.1431,11.0747,11.1203,500700.0
2005-04-22 09:30:00,14.63,14.63,14.5,14.53,241800.0,11.1203,11.1203,11.0215,11.0443,241800.0
2005-04-22 10:00:00,14.52,14.6,14.51,14.57,289500.0,11.0367,11.0975,11.0291,11.0747,289500.0
2005-04-22 10:30:00,14.56,14.57,14.52,14.52,301500.0,11.0671,11.0747,11.0367,11.0367,301500.0
2005-04-22 11:00:00,14.53,14.55,14.51,14.53,242700.0,11.0443,11.0595,11.0291,11.0443,242700.0
2005-04-22 11:30:00,14.53,14.53,14.48,14.48,269700.0,11.0443,11.0443,11.0063,11.0063,269700.0
2005-04-22 12:00:00,14.48,14.48,14.33,14.35,406800.0,11.0063,11.0063,10.8923,10.9075,406800.0
2005-04-22 12:30:00,14.35,14.42,14.32,14.42,619500.0,10.9075,10.9607,10.8847,10.9607,619500.0
2005-04-22 13:00:00,14.42,14.46,14.41,14.41,253200.0,10.9607,10.9911,10.9531,10.9531,253200.0
2005-04-22 13:30:00,14.41,14.42,14.39,14.4,285300.0,10.9531,10.9607,10.9379,10.9455,285300.0
2005-04-22 14:00:00,14.38,14.4,14.32,14.4,440400.0,10.9303,10.9455,10.8847,10.9455,440400.0
2005-04-22 14:30:00,14.39,14.4,14.28,14.36,172500.0,10.9379,10.9455,10.8543,10.9151,172500.0
2005-04-22 15:00:00,14.37,14.42,14.3,14.3,303000.0,10.9227,10.9607,10.8695,10.8695,303000.0
2005-04-22 15:30:00,14.3,14.43,14.27,14.4,266400.0,10.8695,10.9683,10.8467,10.9455,266400.0
2005-04-25 09:30:00,14.46,14.54,14.46,14.52,244500.0,10.9911,11.0519,10.9911,11.0367,244500.0
2005-04-25 10:00:00,14.51,14.66,14.5,14.57,184800.0,11.0291,11.1431,11.0215,11.0747,184800.0
2005-04-25 10:30:00,14.57,14.64,14.57,14.64,213300.0,11.0747,11.1279,11.0747,11.1279,213300.0
2005-04-25 11:00:00,14.64,14.7,14.63,14.7,161100.0,11.1279,11.1735,11.1203,11.1735,161100.0
2005-04-25 11:30:00,14.7,14.72,14.68,14.71,106200.0,11.1735,11.1887,11.1583,11.1811,106200.0
2005-04-25 12:00:00,14.71,14.71,14.69,14.7,73200.0,11.1811,11.1811,11.1659,11.1735,73200.0
2005-04-25 12:30:00,14.7,14.72,14.68,14.69,106800.0,11.1735,11.1887,11.1583,11.1659,106800.0
2005-04-25 13:00:00,14.69,14.7,14.68,14.69,78900.0,11.1659,11.1735,11.1583,11.1659,78900.0
2005-04-25 13:30:00,14.7,14.71,14.69,14.7,110700.0,11.1735,11.1811,11.1659,11.1735,110700.0
2005-04-25 14:00:00,14.7,14.74,14.7,14.72,130200.0,11.1735,11.2039,11.1735,11.1887,130200.0
2005-04-25 14:30:00,14.72,14.75,14.7,14.7,81300.0,11.1887,11.2115,11.1735,11.1735,81300.0
2005-04-25 15:00:00,14.7,14.7,14.66,14.7,267900.0,11.1735,11.1735,11.1431,11.1735,267900.0
2005-04-25 15:30:00,14.7,14.8,14.7,14.76,310200.0,11.1735,11.2496,11.1735,11.2191,310200.0
2005-04-26 09:30:00,14.7,14.72,14.65,14.67,210900.0,11.1735,11.1887,11.1355,11.1507,210900.0
2005-04-26 10:00:00,14.67,14.72,14.65,14.68,205800.0,11.1507,11.1887,11.1355,11.1583,205800.0
2005-04-26 10:30:00,14.68,14.79,14.67,14.77,120900.0,11.1583,11.242,11.1507,11.2268,120900.0
2005-04-26 11:00:00,14.77,14.83,14.75,14.83,196200.0,11.2268,11.2724,11.2115,11.2724,196200.0
2005-04-26 11:30:00,14.83,14.83,14.76,14.79,302700.0,11.2724,11.2724,11.2191,11.242,302700.0
2005-04-26 12:00:00,14.78,14.79,14.77,14.78,61200.0,11.2344,11.242,11.2268,11.2344,61200.0
2005-04-26 12:30:00,14.78,14.79,14.78,14.78,81900.0,11.2344,11.242,11.2344,11.2344,81900.0
2005-04-26 13:00:00,14.78,14.79,14.77,14.77,139800.0,11.2344,11.242,11.2268,11.2268,139800.0
2005-04-26 13:30:00,14.77,14.8,14.77,14.79,89400.0,11.2268,11.2496,11.2268,11.242,89400.0
2005-04-26 14:00:00,14.79,14.79,14.75,14.77,259500.0,11.242,11.242,11.2115,11.2268,259500.0
2005-04-26 14:30:00,14.77,14.78,14.76,14.76,205800.0,11.2268,11.2344,11.2191,11.2191,205800.0
2005-04-26 15:00:00,14.76,14.78,14.75,14.77,356400.0,11.2191,11.2344,11.2115,11.2268,356400.0
2005-04-26 15:30:00,14.77,14.78,14.68,14.7,297900.0,11.2268,11.2344,11.1583,11.1735,297900.0
2005-04-27 09:30:00,14.69,14.69,14.5,14.57,141600.0,11.1659,11.1659,11.0215,11.0747,141600.0
2005-04-27 10:00:00,14.57,14.61,14.54,14.61,145800.0,11.0747,11.1051,11.0519,11.1051,145800.0
2005-04-27 10:30:00,14.61,14.68,14.59,14.63,83700.0,11.1051,11.1583,11.0899,11.1203,83700.0
2005-04-27 11:00:00,14.63,14.73,14.59,14.72,144600.0,11.1203,11.1963,11.0899,11.1887,144600.0
2005-04-27 11:30:00,14.72,14.82,14.68,14.81,259200.0,11.1887,11.2648,11.1583,11.2572,259200.0
2005-04-27 12:00:00,14.82,14.87,14.77,14.79,126000.0,11.2648,11.3028,11.2268,11.242,126000.0
2005-04-27 12:30:00,14.78,14.79,14.76,14.78,51900.0,11.2344,11.242,11.2191,11.2344,51900.0
2005-04-27 13:00:00,14.77,14.84,14.77,14.79,105900.0,11.2268,11.28,11.2268,11.242,105900.0
2005-04-27 13:30:00,14.79,14.8,14.78,14.79,56700.0,11.242,11.2496,11.2344,11.242,56700.0
2005-04-27 14:00:00,14.79,14.81,14.75,14.78,106500.0,11.242,11.2572,11.2115,11.2344,106500.0
2005-04-27 14:30:00,14.78,14.8,14.74,14.79,177600.0,11.2344,11.2496,11.2039,11.242,177600.0
2005-04-27 15:00:00,14.8,14.86,14.79,14.81,452400.0,11.2496,11.2952,11.242,11.2572,452400.0
2005-04-27 15:30:00,14.81,14.82,14.73,14.73,178200.0,11.2572,11.2648,11.1963,11.1963,178200.0
2005-04-28 09:30:00,14.72,14.79,14.66,14.7,160200.0,11.1887,11.242,11.1431,11.1735,160200.0
2005-04-28 10:00:00,14.69,14.71,14.64,14.66,108000.0,11.1659,11.1811,11.1279,11.1431,108000.0
2005-04-28 10:30:00,14.66,14.68,14.59,14.64,124200.0,11.1431,11.1583,11.0899,11.1279,124200.0
2005-04-28 11:00:00,14.64,14.64,14.6,14.61,145200.0,11.1279,11.1279,11.0975,11.1051,145200.0
2005-04-28 11:30:00,14.6,14.61,14.53,14.54,129000.0,11.0975,11.1051,11.0443,11.0519,129000.0
2005-04-28 12:00:00,14.54,14.55,14.5,14.53,71400.0,11.0519,11.0595,11.0215,11.0443,71400.0
2005-04-28 12:30:00,14.53,14.57,14.53,14.57,100200.0,11.0443,11.0747,11.0443,11.0747,100200.0
2005-04-28 13:00:00,14.56,14.59,14.56,14.57,80400.0,11.0671,11.0899,11.0671,11.0747,80400.0
2005-04-28 13:30:00,14.57,14.6,14.55,14.6,77100.0,11.0747,11.0975,11.0595,11.0975,77100.0
2005-04-28 14:00:00,14.6,14.61,14.45,14.47,146100.0,11.0975,11.1051,10.9835,10.9987,146100.0
2005-04-28 14:30:00,14.47,14.51,14.44,14.5,123600.0,10.9987,11.0291,10.9759,11.0215,123600.0
2005-04-28 15:00:00,14.5,14.5,14.47,14.5,138600.0,11.0215,11.0215,10.9987,11.0215,138600.0
2005-04-28 15:30:00,14.5,14.53,14.48,14.5,280800.0,11.0215,11.0443,11.0063,11.0215,280800.0
2005-04-29 09:30:00,14.55,14.68,14.55,14.65,237600.0,11.0595,11.1583,11.0595,11.1355,237600.0
2005-04-29 10:00:00,14.66,14.67,14.5,14.52,306900.0,11.1431,11.1507,11.0215,11.0367,306900.0
2005-04-29 10:30:00,14.53,14.59,14.52,14.58,191400.0,11.0443,11.0899,11.0367,11.0823,191400.0
2005-04-29 11:00:00,14.58,14.63,14.57,14.63,161700.0,11.0823,11.1203,11.0747,11.1203,161700.0
2005-04-29 11:30:00,14.63,14.72,14.63,14.72,282600.0,11.1203,11.1887,11.1203,11.1887,282600.0
2005-04-29 12:00:00,14.72,14.72,14.71,14.72,200700.0,11.1887,11.1887,11.1811,11.1887,200700.0
2005-04-29 12:30:00,14.72,14.81,14.72,14.8,347700.0,11.1887,11.2572,11.1887,11.2496,347700.0
2005-04-29 13:00:00,14.8,14.85,14.75,14.81,182100.0,11.2496,11.2876,11.2115,11.2572,182100.0
2005-04-29 13:30:00,14.82,14.82,14.76,14.81,163200.0,11.2648,11.2648,11.2191,11.2572,163200.0
2005-04-29 14:00:00,14.81,14.83,14.76,14.82,176400.0,11.2572,11.2724,11.2191,11.2648,176400.0
2005-04-29 14:30:00,14.82,14.94,14.82,14.9,230700.0,11.2648,11.356,11.2648,11.3256,230700.0
2005-04-29 15:00:00,14.89,14.9,14.82,14.85,251100.0,11.318,11.3256,11.2648,11.2876,251100.0
2005-04-29 15:30:00,14.85,14.86,14.82,14.86,265500.0,11.2876,11.2952,11.2648,11.2952,265500.0
2005-05-02 09:30:00,14.85,15.0,14.85,14.98,171900.0,11.2876,11.4016,11.2876,11.3864,171900.0
2005-05-02 10:00:00,14.99,15.0,14.9,14.9,217800.0,11.394,11.4016,11.3256,11.3256,217800.0
2005-05-02 10:30:00,14.9,14.9,14.82,14.88,182100.0,11.3256,11.3256,11.2648,11.3104,182100.0
2005-05-02 11:00:00,14.87,14.87,14.81,14.83,203100.0,11.3028,11.3028,11.2572,11.2724,203100.0
2005-05-02 11:30:00,14.83,14.86,14.82,14.85,124200.0,11.2724,11.2952,11.2648,11.2876,124200.0
2005-05-02 12:00:00,14.85,14.87,14.84,14.85,129900.0,11.2876,11.3028,11.28,11.2876,129900.0
2005-05-02 12:30:00,14.85,14.85,14.81,14.81,126000.0,11.2876,11.2876,11.2572,11.2572,126000.0
2005-05-02 13:00:00,14.81,14.86,14.81,14.85,98700.0,11.2572,11.2952,11.2572,11.2876,98700.0
2005-05-02 13:30:00,14.84,14.84,14.81,14.83,174600.0,11.28,11.28,11.2572,11.2724,174600.0
2005-05-02 14:00:00,14.83,14.83,14.78,14.8,165900.0,11.2724,11.2724,11.2344,11.2496,165900.0
2005-05-02 14:30:00,14.8,14.87,14.78,14.87,302100.0,11.2496,11.3028,11.2344,11.3028,302100.0
2005-05-02 15:00:00,14.87,14.89,14.85,14.87,221100.0,11.3028,11.318,11.2876,11.3028,221100.0
2005-05-02 15:30:00,14.87,14.93,14.86,14.9,358500.0,11.3028,11.3484,11.2952,11.3256,358500.0
2005-05-03 09:30:00,14.76,14.76,14.62,14.72,410700.0,11.2191,11.2191,11.1127,11.1887,410700.0
2005-05-03 10:00:00,14.72,14.74,14.69,14.7,202200.0,11.1887,11.2039,11.1659,11.1735,202200.0
2005-05-03 10:30:00,14.7,14.71,14.64,14.65,105300.0,11.1735,11.1811,11.1279,11.1355,105300.0
2005-05-03 11:00:00,14.65,14.72,14.65,14.72,58500.0,11.1355,11.1887,11.1355,11.1887,58500.0
2005-05-03 11:30:00,14.72,14.79,14.71,14.78,144600.0,11.1887,11.242,11.1811,11.2344,144600.0
2005-05-03 12:00:00,14.78,14.8,14.77,14.79,139500.0,11.2344,11.2496,11.2268,11.242,139500.0
2005-05-03 12:30:00,14.79,14.8,14.7,14.71,154500.0,11.242,11.2496,11.1735,11.1811,154500.0
2005-05-03 13:00:00,14.72,14.72,14.59,14.6,244200.0,11.1887,11.1887,11.0899,11.0975,244200.0
2005-05-03 13:30:00,14.61,14.63,14.59,14.63,173700.0,11.1051,11.1203,11.0899,11.1203,173700.0
2005-05-03 14:00:00,14.63,14.63,14.48,14.51,366300.0,11.1203,11.1203,11.0063,11.0291,366300.0
2005-05-03 14:30:00,14.51,14.58,14.5,14.55,450900.0,11.0291,11.0823,11.0215,11.0595,450900.0
2005-05-03 15:00:00,14.57,14.57,14.45,14.54,581100.0,11.0747,11.0747,10.9835,11.0519,581100.0
2005-05-03 15:30:00,14.54,14.67,14.52,14.62,791400.0,11.0519,11.1507,11.0367,11.1127,791400.0
2005-05-04 09:30:00,14.77,14.88,14.67,14.72,348900.0,11.2268,11.3104,11.1507,11.1887,348900.0
2005-05-04 10:00:00,14.72,14.8,14.71,14.79,540900.0,11.1887,11.2496,11.1811,11.242,540900.0
2005-05-04 10:30:00,14.79,14.82,14.59,14.61,554700.0,11.242,11.2648,11.0899,11.1051,554700.0
2005-05-04 11:00:00,14.61,14.63,14.59,14.6,247500.0,11.1051,11.1203,11.0899,11.0975,247500.0
2005-05-04 11:30:00,14.6,14.6,14.55,14.56,223800.0,11.0975,11.0975,11.0595,11.0671,223800.0
2005-05-04 12:00:00,14.56,14.58,14.52,14.58,247800.0,11.0671,11.0823,11.0367,11.0823,247800.0
2005-05-04 12:30:00,14.58,14.59,14.56,14.57,131400.0,11.0823,11.0899,11.0671,11.0747,131400.0
2005-05-04 13:00:00,14.57,14.57,14.54,14.56,84600.0,11.0747,11.0747,11.0519,11.0671,84600.0
2005-05-04 13:30:00,14.56,14.59,14.54,14.58,192000.0,11.0671,11.0899,11.0519,11.0823,192000.0
2005-05-04 14:00:00,14.58,14.58,14.55,14.56,162300.0,11.0823,11.0823,11.0595,11.0671,162300.0
2005-05-04 14:30:00,14.56,14.62,14.56,14.62,192300.0,11.0671,11.1127,11.0671,11.1127,192300.0
2005-05-04 15:00:00,14.62,14.68,14.62,14.67,229200.0,11.1127,11.1583,11.1127,11.1507,229200.0
2005-05-04 15:30:00,14.68,14.69,14.66,14.69,472800.0,11.1583,11.1659,11.1431,11.1659,472800.0
2005-05-05 09:30:00,14.67,14.69,14.6,14.68,261900.0,11.1507,11.1659,11.0975,11.1583,261900.0
2005-05-05 10:00:00,14.68,14.68,14.61,14.66,272100.0,11.1583,11.1583,11.1051,11.1431,272100.0
2005-05-05 10:30:00,14.66,14.68,14.64,14.66,68100.0,11.1431,11.1583,11.1279,11.1431,68100.0
2005-05-05 11:00:00,14.66,14.73,14.66,14.71,106500.0,11.1431,11.1963,11.1431,11.1811,106500.0
2005-05-05 11:30:00,14.71,14.75,14.71,14.73,87300.0,11.1811,11.2115,11.1811,11.1963,87300.0
2005-05-05 12:00:00,14.73,14.74,14.7,14.73,117000.0,11.1963,11.2039,11.1735,11.1963,117000.0
2005-05-05 12:30:00,14.74,14.76,14.58,14.58,137400.0,11.2039,11.2191,11.0823,11.0823,137400.0
2005-05-05 13:00:00,14.58,14.65,14.56,14.63,121800.0,11.0823,11.1355,11.0671,11.1203,121800.0
2005-05-05 13:30:00,14.63,14.68,14.63,14.64,110400.0,11.1203,11.1583,11.1203,11.1279,110400.0
2005-05-05 14:00:00,14.64,14.68,14.64,14.65,111600.0,11.1279,11.1583,11.1279,11.1355,111600.0
2005-05-05 14:30:00,14.65,14.68,14.64,14.64,109800.0,11.1355,11.1583,11.1279,11.1279,109800.0
2005-05-05 15:00:00,14.64,14.7,14.64,14.65,162000.0,11.1279,11.1735,11.1279,11.1355,162000.0
2005-05-05 15:30:00,14.65,14.71,14.65,14.69,232200.0,11.1355,11.1811,11.1355,11.1659,232200.0
2005-05-06 09:30:00,14.77,14.79,14.7,14.75,115200.0,11.2268,11.242,11.1735,11.2115,115200.0
2005-05-06 10:00:00,14.75,14.78,14.68,14.71,180000.0,11.2115,11.2344,11.1583,11.1811,180000.0
2005-05-06 10:30:00,14.71,14.72,14.64,14.66,235200.0,11.1811,11.1887,11.1279,11.1431,235200.0
2005-05-06 11:00:00,14.65,14.66,14.6,14.6,174900.0,11.1355,11.1431,11.0975,11.0975,174900.0
2005-05-06 11:30:00,14.6,14.63,14.56,14.57,189600.0,11.0975,11.1203,11.0671,11.0747,189600.0
2005-05-06 12:00:00,14.57,14.64,14.55,14.64,184800.0,11.0747,11.1279,11.0595,11.1279,184800.0
2005-05-06 12:30:00,14.64,14.65,14.62,14.65,74700.0,11.1279,11.1355,11.1127,11.1355,74700.0
2005-05-06 13:00:00,14.65,14.68,14.65,14.67,274500.0,11.1355,11.1583,11.1355,11.1507,274500.0
2005-05-06 13:30:00,14.67,14.68,14.65,14.66,94500.0,11.1507,11.1583,11.1355,11.1431,94500.0
2005-05-06 14:00:00,14.66,14.66,14.61,14.61,306900.0,11.1431,11.1431,11.1051,11.1051,306900.0
2005-05-06 14:30:00,14.61,14.62,14.52,14.53,391800.0,11.1051,11.1127,11.0367,11.0443,391800.0
2005-05-06 15:00:00,14.53,14.57,14.49,14.54,272100.0,11.0443,11.0747,11.0139,11.0519,272100.0
2005-05-06 15:30:00,14.54,14.61,14.54,14.56,363000.0,11.0519,11.1051,11.0519,11.0671,363000.0
2005-05-09 09:30:00,14.61,14.61,14.47,14.48,153600.0,11.1051,11.1051,10.9987,11.0063,153600.0
2005-05-09 10:00:00,14.48,14.52,14.42,14.51,310500.0,11.0063,11.0367,10.9607,11.0291,310500.0
2005-05-09 10:30:00,14.51,14.55,14.49,14.55,372900.0,11.0291,11.0595,11.0139,11.0595,372900.0
2005-05-09 11:00:00,14.54,14.57,14.52,14.55,106800.0,11.0519,11.0747,11.0367,11.0595,106800.0
2005-05-09 11:30:00,14.55,14.56,14.53,14.55,101700.0,11.0595,11.0671,11.0443,11.0595,101700.0
2005-05-09 12:00:00,14.55,14.62,14.55,14.57,110700.0,11.0595,11.1127,11.0595,11.0747,110700.0
2005-05-09 12:30:00,14.57,14.6,14.57,14.59,58200.0,11.0747,11.0975,11.0747,11.0899,58200.0
2005-05-09 13:00:00,14.58,14.59,14.53,14.54,60600.0,11.0823,11.0899,11.0443,11.0519,60600.0
2005-05-09 13:30:00,14.54,14.58,14.54,14.57,51000.0,11.0519,11.0823,11.0519,11.0747,51000.0
2005-05-09 14:00:00,14.57,14.57,14.51,14.53,106500.0,11.0747,11.0747,11.0291,11.0443,106500.0
2005-05-09 14:30:00,14.52,14.55,14.5,14.54,70500.0,11.0367,11.0595,11.0215,11.0519,70500.0
2005-05-09 15:00:00,14.54,14.54,14.49,14.5,165900.0,11.0519,11.0519,11.0139,11.0215,165900.0
2005-05-09 15:30:00,14.51,14.6,14.49,14.58,681000.0,11.0291,11.0975,11.0139,11.0823,681000.0
2005-05-10 09:30:00,14.54,14.54,14.43,14.47,346500.0,11.0519,11.0519,10.9683,10.9987,346500.0
2005-05-10 10:00:00,14.47,14.47,14.43,14.46,178800.0,10.9987,10.9987,10.9683,10.9911,178800.0
2005-05-10 10:30:00,14.45,14.47,14.42,14.47,180600.0,10.9835,10.9987,10.9607,10.9987,180600.0
2005-05-10 11:00:00,14.47,14.47,14.45,14.45,95100.0,10.9987,10.9987,10.9835,10.9835,95100.0
2005-05-10 11:30:00,14.45,14.49,14.44,14.45,202500.0,10.9835,11.0139,10.9759,10.9835,202500.0
2005-05-10 12:00:00,14.44,14.47,14.44,14.45,75900.0,10.9759,10.9987,10.9759,10.9835,75900.0
2005-05-10 12:30:00,14.46,14.47,14.42,14.43,231600.0,10.9911,10.9987,10.9607,10.9683,231600.0
2005-05-10 13:00:00,14.44,14.46,14.42,14.45,49800.0,10.9759,10.9911,10.9607,10.9835,49800.0
2005-05-10 13:30:00,14.45,14.45,14.42,14.43,90900.0,10.9835,10.9835,10.9607,10.9683,90900.0
2005-05-10 14:00:00,14.43,14.44,14.38,14.38,239700.0,10.9683,10.9759,10.9303,10.9303,239700.0
2005-05-10 14:30:00,14.38,14.4,14.32,14.33,189900.0,10.9303,10.9455,10.8847,10.8923,189900.0
2005-05-10 15:00:00,14.33,14.34,14.29,14.33,176100.0,10.8923,10.8999,10.8619,10.8923,176100.0
2005-05-10 15:30:00,14.33,14.35,14.28,14.34,238200.0,10.8923,10.9075,10.8543,10.8999,238200.0
2005-05-11 09:30:00,14.33,14.38,14.28,14.34,107400.0,10.8923,10.9303,10.8543,10.8999,107400.0
2005-05-11 10:00:00,14.32,14.33,14.29,14.29,137100.0,10.8847,10.8923,10.8619,10.8619,137100.0
2005-05-11 10:30:00,14.3,14.32,14.25,14.28,196500.0,10.8695,10.8847,10.8315,10.8543,196500.0
2005-05-11 11:00:00,14.28,14.29,14.25,14.27,286800.0,10.8543,10.8619,10.8315,10.8467,286800.0
2005-05-11 11:30:00,14.27,14.27,14.21,14.21,100200.0,10.8467,10.8467,10.8011,10.8011,100200.0
2005-05-11 12:00:00,14.21,14.24,14.17,14.19,246600.0,10.8011,10.8239,10.7707,10.7859,246600.0
2005-05-11 12:30:00,14.19,14.22,14.18,14.19,99000.0,10.7859,10.8087,10.7783,10.7859,99000.0
2005-05-11 13:00:00,14.19,14.25,14.19,14.23,64500.0,10.7859,10.8315,10.7859,10.8163,64500.0
2005-05-11 13:30:00,14.23,14.23,14.18,14.2,122400.0,10.8163,10.8163,10.7783,10.7935,122400.0
2005-05-11 14:00:00,14.21,14.3,14.21,14.27,102300.0,10.8011,10.8695,10.8011,10.8467,102300.0
2005-05-11 14:30:00,14.27,14.29,14.23,14.26,113100.0,10.8467,10.8619,10.8163,10.8391,113100.0
2005-05-11 15:00:00,14.26,14.28,14.23,14.27,164700.0,10.8391,10.8543,10.8163,10.8467,164700.0
2005-05-11 15:30:00,14.27,14.33,14.26,14.33,380700.0,10.8467,10.8923,10.8391,10.8923,380700.0
2005-05-12 09:30:00,14.59,14.59,14.27,14.28,103500.0,11.0899,11.0899,10.8467,10.8543,103500.0
2005-05-12 10:00:00,14.3,14.36,14.3,14.31,112800.0,10.8695,10.9151,10.8695,10.8771,112800.0
2005-05-12 10:30:00,14.3,14.34,14.23,14.28,107400.0,10.8695,10.8999,10.8163,10.8543,107400.0
2005-05-12 11:00:00,14.27,14.29,14.22,14.28,147000.0,10.8467,10.8619,10.8087,10.8543,147000.0
2005-05-12 11:30:00,14.27,14.3,14.24,14.26,69600.0,10.8467,10.8695,10.8239,10.8391,69600.0
2005-05-12 12:00:00,14.26,14.29,14.23,14.24,92700.0,10.8391,10.8619,10.8163,10.8239,92700.0
2005-05-12 12:30:00,14.23,14.23,14.18,14.19,95100.0,10.8163,10.8163,10.7783,10.7859,95100.0
2005-05-12 13:00:00,14.19,14.19,14.15,14.17,178500.0,10.7859,10.7859,10.7555,10.7707,178500.0
2005-05-12 13:30:00,14.16,14.17,14.08,14.11,115200.0,10.7631,10.7707,10.7023,10.7251,115200.0
2005-05-12 14:00:00,14.1,14.13,14.05,14.08,157200.0,10.7175,10.7403,10.6795,10.7023,157200.0
2005-05-12 14:30:00,14.07,14.11,14.05,14.1,137700.0,10.6947,10.7251,10.6795,10.7175,137700.0
2005-05-12 15:00:00,14.1,14.1,14.05,14.07,159900.0,10.7175,10.7175,10.6795,10.6947,159900.0
2005-05-12 15:30:00,14.06,14.09,14.01,14.08,504900.0,10.6871,10.7099,10.6491,10.7023,504900.0
2005-05-13 09:30:00,13.84,14.18,13.79,14.04,239100.0,10.5199,10.7783,10.4818,10.6719,239100.0
2005-05-13 10:00:00,14.05,14.07,14.03,14.05,295800.0,10.6795,10.6947,10.6643,10.6795,295800.0
2005-05-13 10:30:00,14.05,14.12,14.03,14.1,298500.0,10.6795,10.7327,10.6643,10.7175,298500.0
2005-05-13 11:00:00,14.1,14.1,14.06,14.08,190500.0,10.7175,10.7175,10.6871,10.7023,190500.0
2005-05-13 11:30:00,14.08,14.1,14.06,14.09,230400.0,10.7023,10.7175,10.6871,10.7099,230400.0
2005-05-13 12:00:00,14.09,14.1,14.08,14.09,114300.0,10.7099,10.7175,10.7023,10.7099,114300.0
2005-05-13 12:30:00,14.09,14.11,14.08,14.09,194100.0,10.7099,10.7251,10.7023,10.7099,194100.0
2005-05-13 13:00:00,14.09,14.1,14.08,14.08,137400.0,10.7099,10.7175,10.7023,10.7023,137400.0
2005-05-13 13:30:00,14.08,14.09,14.04,14.05,360300.0,10.7023,10.7099,10.6719,10.6795,360300.0
2005-05-13 14:00:00,14.04,14.05,13.99,13.99,165900.0,10.6719,10.6795,10.6339,10.6339,165900.0
2005-05-13 14:30:00,13.99,13.99,13.81,13.91,327000.0,10.6339,10.6339,10.497,10.5731,327000.0
2005-05-13 15:00:00,13.92,14.03,13.92,14.01,656100.0,10.5807,10.6643,10.5807,10.6491,656100.0
2005-05-13 15:30:00,14.01,14.03,13.96,14.0,313500.0,10.6491,10.6643,10.6111,10.6415,313500.0
2005-05-16 09:30:00,14.02,14.18,14.02,14.13,279600.0,10.6567,10.7783,10.6567,10.7403,279600.0
2005-05-16 10:00:00,14.13,14.13,14.11,14.12,439500.0,10.7403,10.7403,10.7251,10.7327,439500.0
2005-05-16 10:30:00,14.12,14.18,14.11,14.17,245700.0,10.7327,10.7783,10.7251,10.7707,245700.0
2005-05-16 11:00:00,14.16,14.16,14.12,14.12,170400.0,10.7631,10.7631,10.7327,10.7327,170400.0
2005-05-16 11:30:00,14.12,14.13,14.11,14.12,118800.0,10.7327,10.7403,10.7251,10.7327,118800.0
2005-05-16 12:00:00,14.12,14.13,14.11,14.12,56100.0,10.7327,10.7403,10.7251,10.7327,56100.0
2005-05-16 12:30:00,14.11,14.23,14.11,14.22,285900.0,10.7251,10.8163,10.7251,10.8087,285900.0
2005-05-16 13:00:00,14.22,14.26,14.19,14.22,214800.0,10.8087,10.8391,10.7859,10.8087,214800.0
2005-05-16 13:30:00,14.23,14.25,14.18,14.23,75600.0,10.8163,10.8315,10.7783,10.8163,75600.0
2005-05-16 14:00:00,14.23,14.24,14.19,14.19,81000.0,10.8163,10.8239,10.7859,10.7859,81000.0
2005-05-16 14:30:00,14.19,14.2,14.17,14.17,73800.0,10.7859,10.7935,10.7707,10.7707,73800.0
2005-05-16 15:00:00,14.17,14.26,14.16,14.25,159600.0,10.7707,10.8391,10.7631,10.8315,159600.0
2005-05-16 15:30:00,14.25,14.29,14.24,14.27,439200.0,10.8315,10.8619,10.8239,10.8467,439200.0
2005-05-17 09:30:00,14.23,14.27,14.17,14.27,138600.0,10.8163,10.8467,10.7707,10.8467,138600.0
2005-05-17 10:00:00,14.26,14.3,14.25,14.27,157500.0,10.8391,10.8695,10.8315,10.8467,157500.0
2005-05-17 10:30:00,14.27,14.27,14.2,14.22,140100.0,10.8467,10.8467,10.7935,10.8087,140100.0
2005-05-17 11:00:00,14.22,14.23,14.19,14.21,126300.0,10.8087,10.8163,10.7859,10.8011,126300.0
2005-05-17 11:30:00,14.2,14.25,14.2,14.22,318000.0,10.7935,10.8315,10.7935,10.8087,318000.0
2005-05-17 12:00:00,14.22,14.23,14.21,14.22,75600.0,10.8087,10.8163,10.8011,10.8087,75600.0
2005-05-17 12:30:00,14.22,14.22,14.18,14.2,80700.0,10.8087,10.8087,10.7783,10.7935,80700.0
2005-05-17 13:00:00,14.2,14.24,14.19,14.22,111300.0,10.7935,10.8239,10.7859,10.8087,111300.0
2005-05-17 13:30:00,14.23,14.23,14.21,14.22,86400.0,10.8163,10.8163,10.8011,10.8087,86400.0
2005-05-17 14:00:00,14.22,14.29,14.21,14.25,90000.0,10.8087,10.8619,10.8011,10.8315,90000.0
2005-05-17 14:30:00,14.25,14.43,14.25,14.42,448800.0,10.8315,10.9683,10.8315,10.9607,448800.0
2005-05-17 15:00:00,14.42,14.43,14.39,14.39,363300.0,10.9607,10.9683,10.9379,10.9379,363300.0
2005-05-17 15:30:00,14.39,14.49,14.39,14.46,561000.0,10.9379,11.0139,10.9379,10.9911,561000.0
2005-05-18 09:30:00,14.48,14.61,14.48,14.59,261900.0,11.0574,11.1566,11.0574,11.1414,261900.0
2005-05-18 10:00:00,14.59,14.7,14.58,14.68,651600.0,11.1414,11.2254,11.1337,11.2101,651600.0
2005-05-18 10:30:00,14.68,14.78,14.67,14.76,539400.0,11.2101,11.2865,11.2025,11.2712,539400.0
2005-05-18 11:00:00,14.76,14.88,14.76,14.84,642000.0,11.2712,11.3628,11.2712,11.3323,642000.0
2005-05-18 11:30:00,14.84,14.89,14.78,14.85,627600.0,11.3323,11.3705,11.2865,11.3399,627600.0
2005-05-18 12:00:00,14.85,14.86,14.83,14.83,405300.0,11.3399,11.3475,11.3246,11.3246,405300.0
2005-05-18 12:30:00,14.83,14.95,14.83,14.9,449700.0,11.3246,11.4163,11.3246,11.3781,449700.0
2005-05-18 13:00:00,14.91,14.91,14.83,14.85,393000.0,11.3857,11.3857,11.3246,11.3399,393000.0
2005-05-18 13:30:00,14.85,14.86,14.78,14.78,191100.0,11.3399,11.3475,11.2865,11.2865,191100.0
2005-05-18 14:00:00,14.78,14.79,14.77,14.79,186300.0,11.2865,11.2941,11.2788,11.2941,186300.0
2005-05-18 14:30:00,14.78,14.8,14.76,14.77,214800.0,11.2865,11.3017,11.2712,11.2788,214800.0
2005-05-18 15:00:00,14.77,14.77,14.73,14.75,196500.0,11.2788,11.2788,11.2483,11.2635,196500.0
2005-05-18 15:30:00,14.73,14.76,14.72,14.74,224700.0,11.2483,11.2712,11.2406,11.2559,224700.0
2005-05-19 09:30:00,14.75,14.75,14.64,14.69,241200.0,11.2635,11.2635,11.1795,11.2177,241200.0
2005-05-19 10:00:00,14.7,14.76,14.69,14.74,389100.0,11.2254,11.2712,11.2177,11.2559,389100.0
2005-05-19 10:30:00,14.74,14.76,14.72,14.75,264300.0,11.2559,11.2712,11.2406,11.2635,264300.0
2005-05-19 11:00:00,14.75,14.76,14.73,14.75,151200.0,11.2635,11.2712,11.2483,11.2635,151200.0
2005-05-19 11:30:00,14.74,14.76,14.73,14.74,197700.0,11.2559,11.2712,11.2483,11.2559,197700.0
2005-05-19 12:00:00,14.74,14.76,14.72,14.74,289200.0,11.2559,11.2712,11.2406,11.2559,289200.0
2005-05-19 12:30:00,14.74,14.74,14.69,14.69,114900.0,11.2559,11.2559,11.2177,11.2177,114900.0
2005-05-19 13:00:00,14.69,14.73,14.69,14.73,117000.0,11.2177,11.2483,11.2177,11.2483,117000.0
2005-05-19 13:30:00,14.73,14.73,14.68,14.68,112500.0,11.2483,11.2483,11.2101,11.2101,112500.0
2005-05-19 14:00:00,14.69,14.7,14.66,14.67,135600.0,11.2177,11.2254,11.1948,11.2025,135600.0
2005-05-19 14:30:00,14.67,14.71,14.63,14.67,216300.0,11.2025,11.233,11.1719,11.2025,216300.0
2005-05-19 15:00:00,14.67,14.71,14.66,14.67,391200.0,11.2025,11.233,11.1948,11.2025,391200.0
2005-05-19 15:30:00,14.67,14.7,14.66,14.67,453000.0,11.2025,11.2254,11.1948,11.2025,453000.0
2005-05-20 09:30:00,14.67,14.69,14.6,14.62,213600.0,11.2025,11.2177,11.149,11.1643,213600.0
2005-05-20 10:00:00,14.62,14.64,14.47,14.53,231300.0,11.1643,11.1795,11.0497,11.0955,231300.0
2005-05-20 10:30:00,14.53,14.59,14.53,14.58,83400.0,11.0955,11.1414,11.0955,11.1337,83400.0
2005-05-20 11:00:00,14.58,14.58,14.51,14.52,92100.0,11.1337,11.1337,11.0803,11.0879,92100.0
2005-05-20 11:30:00,14.52,14.54,14.52,14.54,82200.0,11.0879,11.1032,11.0879,11.1032,82200.0
2005-05-20 12:00:00,14.53,14.58,14.53,14.58,37800.0,11.0955,11.1337,11.0955,11.1337,37800.0
2005-05-20 12:30:00,14.58,14.59,14.55,14.58,35400.0,11.1337,11.1414,11.1108,11.1337,35400.0
2005-05-20 13:00:00,14.57,14.59,14.53,14.57,34800.0,11.1261,11.1414,11.0955,11.1261,34800.0
2005-05-20 13:30:00,14.57,14.6,14.57,14.6,31500.0,11.1261,11.149,11.1261,11.149,31500.0
2005-05-20 14:00:00,14.6,14.6,14.54,14.56,130200.0,11.149,11.149,11.1032,11.1185,130200.0
2005-05-20 14:30:00,14.56,14.57,14.53,14.53,159600.0,11.1185,11.1261,11.0955,11.0955,159600.0
2005-05-20 15:00:00,14.54,14.56,14.52,14.55,121800.0,11.1032,11.1185,11.0879,11.1108,121800.0
2005-05-20 15:30:00,14.55,14.58,14.55,14.56,337200.0,11.1108,11.1337,11.1108,11.1185,337200.0
2005-05-23 09:30:00,14.6,14.7,14.59,14.66,210300.0,11.149,11.2254,11.1414,11.1948,210300.0
2005-05-23 10:00:00,14.67,14.7,14.66,14.67,183900.0,11.2025,11.2254,11.1948,11.2025,183900.0
2005-05-23 10:30:00,14.67,14.69,14.66,14.67,90000.0,11.2025,11.2177,11.1948,11.2025,90000.0
2005-05-23 11:00:00,14.67,14.67,14.66,14.67,99000.0,11.2025,11.2025,11.1948,11.2025,99000.0
2005-05-23 11:30:00,14.67,14.69,14.67,14.69,51900.0,11.2025,11.2177,11.2025,11.2177,51900.0
2005-05-23 12:00:00,14.69,14.71,14.68,14.68,84000.0,11.2177,11.233,11.2101,11.2101,84000.0
2005-05-23 12:30:00,14.69,14.69,14.67,14.68,49500.0,11.2177,11.2177,11.2025,11.2101,49500.0
2005-05-23 13:00:00,14.68,14.69,14.65,14.67,84300.0,11.2101,11.2177,11.1872,11.2025,84300.0
2005-05-23 13:30:00,14.67,14.69,14.67,14.67,45600.0,11.2025,11.2177,11.2025,11.2025,45600.0
2005-05-23 14:00:00,14.67,14.78,14.66,14.75,168600.0,11.2025,11.2865,11.1948,11.2635,168600.0
2005-05-23 14:30:00,14.76,14.78,14.75,14.77,95400.0,11.2712,11.2865,11.2635,11.2788,95400.0
2005-05-23 15:00:00,14.77,14.79,14.75,14.75,80100.0,11.2788,11.2941,11.2635,11.2635,80100.0
2005-05-23 15:30:00,14.75,14.78,14.74,14.76,153900.0,11.2635,11.2865,11.2559,11.2712,153900.0
2005-05-24 09:30:00,14.7,14.73,14.64,14.65,108900.0,11.2254,11.2483,11.1795,11.1872,108900.0
2005-05-24 10:00:00,14.65,14.67,14.57,14.62,104700.0,11.1872,11.2025,11.1261,11.1643,104700.0
2005-05-24 10:30:00,14.61,14.65,14.61,14.64,111900.0,11.1566,11.1872,11.1566,11.1795,111900.0
2005-05-24 11:00:00,14.64,14.7,14.63,14.66,199800.0,11.1795,11.2254,11.1719,11.1948,199800.0
2005-05-24 11:30:00,14.66,14.66,14.58,14.58,44700.0,11.1948,11.1948,11.1337,11.1337,44700.0
2005-05-24 12:00:00,14.59,14.61,14.56,14.6,102000.0,11.1414,11.1566,11.1185,11.149,102000.0
2005-05-24 12:30:00,14.6,14.66,14.6,14.65,88500.0,11.149,11.1948,11.149,11.1872,88500.0
2005-05-24 13:00:00,14.65,14.66,14.63,14.63,79200.0,11.1872,11.1948,11.1719,11.1719,79200.0
2005-05-24 13:30:00,14.64,14.65,14.63,14.64,54000.0,11.1795,11.1872,11.1719,11.1795,54000.0
2005-05-24 14:00:00,14.64,14.67,14.64,14.64,107700.0,11.1795,11.2025,11.1795,11.1795,107700.0
2005-05-24 14:30:00,14.65,14.67,14.64,14.67,107100.0,11.1872,11.2025,11.1795,11.2025,107100.0
2005-05-24 15:00:00,14.67,14.71,14.65,14.7,143400.0,11.2025,11.233,11.1872,11.2254,143400.0
2005-05-24 15:30:00,14.69,14.71,14.67,14.68,232200.0,11.2177,11.233,11.2025,11.2101,232200.0
2005-05-25 09:30:00,14.65,14.69,14.55,14.59,166500.0,11.1872,11.2177,11.1108,11.1414,166500.0
2005-05-25 10:00:00,14.58,14.6,14.47,14.55,270000.0,11.1337,11.149,11.0497,11.1108,270000.0
2005-05-25 10:30:00,14.54,14.58,14.53,14.57,148200.0,11.1032,11.1337,11.0955,11.1261,148200.0
2005-05-25 11:00:00,14.58,14.58,14.53,14.56,102600.0,11.1337,11.1337,11.0955,11.1185,102600.0
2005-05-25 11:30:00,14.55,14.59,14.55,14.58,112500.0,11.1108,11.1414,11.1108,11.1337,112500.0
2005-05-25 12:00:00,14.58,14.6,14.58,14.59,64200.0,11.1337,11.149,11.1337,11.1414,64200.0
2005-05-25 12:30:00,14.59,14.61,14.59,14.6,63600.0,11.1414,11.1566,11.1414,11.149,63600.0
2005-05-25 13:00:00,14.6,14.61,14.59,14.59,50400.0,11.149,11.1566,11.1414,11.1414,50400.0
2005-05-25 13:30:00,14.58,14.6,14.58,14.59,69300.0,11.1337,11.149,11.1337,11.1414,69300.0
2005-05-25 14:00:00,14.6,14.63,14.6,14.63,71700.0,11.149,11.1719,11.149,11.1719,71700.0
2005-05-25 14:30:00,14.63,14.67,14.62,14.67,120000.0,11.1719,11.2025,11.1643,11.2025,120000.0
2005-05-25 15:00:00,14.66,14.67,14.64,14.64,117600.0,11.1948,11.2025,11.1795,11.1795,117600.0
2005-05-25 15:30:00,14.64,14.66,14.6,14.61,167700.0,11.1795,11.1948,11.149,11.1566,167700.0
2005-05-26 09:30:00,14.68,14.8,14.67,14.72,173400.0,11.2101,11.3017,11.2025,11.2406,173400.0
2005-05-26 10:00:00,14.71,14.86,14.71,14.85,261600.0,11.233,11.3475,11.233,11.3399,261600.0
2005-05-26 10:30:00,14.85,14.86,14.74,14.77,172200.0,11.3399,11.3475,11.2559,11.2788,172200.0
2005-05-26 11:00:00,14.76,14.78,14.75,14.76,163800.0,11.2712,11.2865,11.2635,11.2712,163800.0
2005-05-26 11:30:00,14.76,14.82,14.75,14.8,120000.0,11.2712,11.317,11.2635,11.3017,120000.0
2005-05-26 12:00:00,14.8,14.8,14.78,14.79,141000.0,11.3017,11.3017,11.2865,11.2941,141000.0
2005-05-26 12:30:00,14.78,14.81,14.77,14.79,170700.0,11.2865,11.3094,11.2788,11.2941,170700.0
2005-05-26 13:00:00,14.79,14.79,14.78,14.78,107100.0,11.2941,11.2941,11.2865,11.2865,107100.0
2005-05-26 13:30:00,14.78,14.8,14.77,14.8,180300.0,11.2865,11.3017,11.2788,11.3017,180300.0
2005-05-26 14:00:00,14.79,14.82,14.78,14.8,342900.0,11.2941,11.317,11.2865,11.3017,342900.0
2005-05-26 14:30:00,14.8,14.81,14.78,14.79,173400.0,11.3017,11.3094,11.2865,11.2941,173400.0
2005-05-26 15:00:00,14.79,14.8,14.77,14.78,132300.0,11.2941,11.3017,11.2788,11.2865,132300.0
2005-05-26 15:30:00,14.78,14.87,14.78,14.87,477600.0,11.2865,11.3552,11.2865,11.3552,477600.0
2005-05-27 09:30:00,14.82,14.93,14.81,14.9,175500.0,11.317,11.401,11.3094,11.3781,175500.0
2005-05-27 10:00:00,14.89,14.95,14.88,14.93,196500.0,11.3705,11.4163,11.3628,11.401,196500.0
2005-05-27 10:30:00,14.93,14.98,14.91,14.97,227100.0,11.401,11.4392,11.3857,11.4315,227100.0
2005-05-27 11:00:00,14.97,14.99,14.92,14.93,258900.0,11.4315,11.4468,11.3934,11.401,258900.0
2005-05-27 11:30:00,14.93,14.94,14.9,14.9,98700.0,11.401,11.4086,11.3781,11.3781,98700.0
2005-05-27 12:00:00,14.91,14.93,14.91,14.93,88200.0,11.3857,11.401,11.3857,11.401,88200.0
2005-05-27 12:30:00,14.93,14.94,14.92,14.93,90000.0,11.401,11.4086,11.3934,11.401,90000.0
2005-05-27 13:00:00,14.93,14.98,14.93,14.97,113700.0,11.401,11.4392,11.401,11.4315,113700.0
2005-05-27 13:30:00,14.97,14.97,14.93,14.94,91800.0,11.4315,11.4315,11.401,11.4086,91800.0
2005-05-27 14:00:00,14.94,15.01,14.93,15.0,265500.0,11.4086,11.4621,11.401,11.4545,265500.0
2005-05-27 14:30:00,15.0,15.01,14.97,15.01,172200.0,11.4545,11.4621,11.4315,11.4621,172200.0
2005-05-27 15:00:00,15.01,15.01,14.97,15.01,168000.0,11.4621,11.4621,11.4315,11.4621,168000.0
2005-05-27 15:30:00,15.01,15.02,14.98,15.01,282300.0,11.4621,11.4697,11.4392,11.4621,282300.0
2005-05-31 09:30:00,14.92,15.01,14.83,14.83,533100.0,11.3934,11.4621,11.3246,11.3246,533100.0
2005-05-31 10:00:00,14.84,14.87,14.8,14.86,289800.0,11.3323,11.3552,11.3017,11.3475,289800.0
2005-05-31 10:30:00,14.88,14.88,14.8,14.83,177900.0,11.3628,11.3628,11.3017,11.3246,177900.0
2005-05-31 11:00:00,14.83,14.87,14.82,14.87,204900.0,11.3246,11.3552,11.317,11.3552,204900.0
2005-05-31 11:30:00,14.86,14.86,14.81,14.84,127800.0,11.3475,11.3475,11.3094,11.3323,127800.0
2005-05-31 12:00:00,14.84,14.85,14.81,14.85,106500.0,11.3323,11.3399,11.3094,11.3399,106500.0
2005-05-31 12:30:00,14.84,14.85,14.83,14.84,163500.0,11.3323,11.3399,11.3246,11.3323,163500.0
2005-05-31 13:00:00,14.84,14.87,14.83,14.86,142800.0,11.3323,11.3552,11.3246,11.3475,142800.0
2005-05-31 13:30:00,14.86,14.87,14.84,14.87,128100.0,11.3475,11.3552,11.3323,11.3552,128100.0
2005-05-31 14:00:00,14.87,14.87,14.83,14.85,204000.0,11.3552,11.3552,11.3246,11.3399,204000.0
2005-05-31 14:30:00,14.84,14.88,14.84,14.86,82200.0,11.3323,11.3628,11.3323,11.3475,82200.0
2005-05-31 15:00:00,14.87,14.89,14.83,14.84,107100.0,11.3552,11.3705,11.3246,11.3323,107100.0
2005-05-31 15:30:00,14.83,14.85,14.81,14.84,229200.0,11.3246,11.3399,11.3094,11.3323,229200.0
2005-06-01 09:30:00,14.83,14.92,14.83,14.85,114600.0,11.3246,11.3934,11.3246,11.3399,114600.0
2005-06-01 10:00:00,14.85,15.0,14.85,14.96,168900.0,11.3399,11.4545,11.3399,11.4239,168900.0
2005-06-01 10:30:00,14.96,15.02,14.96,14.98,167700.0,11.4239,11.4697,11.4239,11.4392,167700.0
2005-06-01 11:00:00,14.98,15.02,14.97,14.98,132000.0,11.4392,11.4697,11.4315,11.4392,132000.0
2005-06-01 11:30:00,14.98,15.05,14.98,15.05,111900.0,11.4392,11.4926,11.4392,11.4926,111900.0
2005-06-01 12:00:00,15.05,15.06,14.99,15.01,142200.0,11.4926,11.5003,11.4468,11.4621,142200.0
2005-06-01 12:30:00,15.02,15.03,15.0,15.01,83100.0,11.4697,11.4774,11.4545,11.4621,83100.0
2005-06-01 13:00:00,15.01,15.02,15.0,15.0,145800.0,11.4621,11.4697,11.4545,11.4545,145800.0
2005-06-01 13:30:00,15.01,15.03,14.98,15.02,280800.0,11.4621,11.4774,11.4392,11.4697,280800.0
2005-06-01 14:00:00,15.02,15.02,15.0,15.0,222900.0,11.4697,11.4697,11.4545,11.4545,222900.0
2005-06-01 14:30:00,15.0,15.02,14.97,14.98,238200.0,11.4545,11.4697,11.4315,11.4392,238200.0
2005-06-01 15:00:00,14.98,15.02,14.98,15.02,291600.0,11.4392,11.4697,11.4392,11.4697,291600.0
2005-06-01 15:30:00,15.02,15.07,15.02,15.06,150600.0,11.4697,11.5079,11.4697,11.5003,150600.0
2005-06-02 09:30:00,15.06,15.06,14.92,15.0,431100.0,11.5003,11.5003,11.3934,11.4545,431100.0
2005-06-02 10:00:00,15.0,15.06,14.99,15.05,216000.0,11.4545,11.5003,11.4468,11.4926,216000.0
2005-06-02 10:30:00,15.05,15.08,15.0,15.07,181500.0,11.4926,11.5155,11.4545,11.5079,181500.0
2005-06-02 11:00:00,15.07,15.11,15.06,15.11,362400.0,11.5079,11.5385,11.5003,11.5385,362400.0
2005-06-02 11:30:00,15.1,15.11,15.08,15.11,111000.0,11.5308,11.5385,11.5155,11.5385,111000.0
2005-06-02 12:00:00,15.1,15.13,15.09,15.1,152100.0,11.5308,11.5537,11.5232,11.5308,152100.0
2005-06-02 12:30:00,15.1,15.12,15.0,15.09,866400.0,11.5308,11.5461,11.4545,11.5232,866400.0
2005-06-02 13:00:00,15.02,15.07,15.0,15.06,264000.0,11.4697,11.5079,11.4545,11.5003,264000.0
2005-06-02 13:30:00,15.05,15.07,15.03,15.04,318600.0,11.4926,11.5079,11.4774,11.485,318600.0
2005-06-02 14:00:00,15.04,15.08,15.02,15.07,183900.0,11.485,11.5155,11.4697,11.5079,183900.0
2005-06-02 14:30:00,15.07,15.07,15.05,15.06,158400.0,11.5079,11.5079,11.4926,11.5003,158400.0
2005-06-02 15:00:00,15.06,15.07,15.05,15.06,291600.0,11.5003,11.5079,11.4926,11.5003,291600.0
2005-06-02 15:30:00,15.06,15.08,15.03,15.03,765000.0,11.5003,11.5155,11.4774,11.4774,765000.0
2005-06-03 09:30:00,15.03,15.15,15.02,15.13,190500.0,11.4774,11.569,11.4697,11.5537,190500.0
2005-06-03 10:00:00,15.13,15.13,15.05,15.06,96300.0,11.5537,11.5537,11.4926,11.5003,96300.0
2005-06-03 10:30:00,15.06,15.11,15.05,15.06,95700.0,11.5003,11.5385,11.4926,11.5003,95700.0
2005-06-03 11:00:00,15.06,15.11,15.06,15.08,90900.0,11.5003,11.5385,11.5003,11.5155,90900.0
2005-06-03 11:30:00,15.08,15.08,15.01,15.04,199200.0,11.5155,11.5155,11.4621,11.485,199200.0
2005-06-03 12:00:00,15.04,15.06,15.0,15.05,173700.0,11.485,11.5003,11.4545,11.4926,173700.0
2005-06-03 12:30:00,15.05,15.08,15.03,15.03,160200.0,11.4926,11.5155,11.4774,11.4774,160200.0
2005-06-03 13:00:00,15.03,15.04,15.02,15.04,83100.0,11.4774,11.485,11.4697,11.485,83100.0
2005-06-03 13:30:00,15.04,15.06,15.03,15.06,151200.0,11.485,11.5003,11.4774,11.5003,151200.0
2005-06-03 14:00:00,15.06,15.07,15.02,15.02,256800.0,11.5003,11.5079,11.4697,11.4697,256800.0
2005-06-03 14:30:00,15.01,15.02,14.98,15.01,210000.0,11.4621,11.4697,11.4392,11.4621,210000.0
2005-06-03 15:00:00,15.01,15.01,14.97,14.97,347400.0,11.4621,11.4621,11.4315,11.4315,347400.0
2005-06-03 15:30:00,14.97,15.01,14.97,15.0,333000.0,11.4315,11.4621,11.4315,11.4545,333000.0
2005-06-06 09:30:00,15.02,15.05,15.0,15.02,214200.0,11.4697,11.4926,11.4545,11.4697,214200.0
2005-06-06 10:00:00,15.02,15.06,15.01,15.02,203100.0,11.4697,11.5003,11.4621,11.4697,203100.0
2005-06-06 10:30:00,15.02,15.09,15.02,15.07,242100.0,11.4697,11.5232,11.4697,11.5079,242100.0
2005-06-06 11:00:00,15.07,15.11,15.05,15.06,440100.0,11.5079,11.5385,11.4926,11.5003,440100.0
2005-06-06 11:30:00,15.08,15.08,15.0,15.01,127500.0,11.5155,11.5155,11.4545,11.4621,127500.0
2005-06-06 12:00:00,15.01,15.05,15.0,15.01,110400.0,11.4621,11.4926,11.4545,11.4621,110400.0
2005-06-06 12:30:00,15.01,15.1,15.01,15.08,244500.0,11.4621,11.5308,11.4621,11.5155,244500.0
2005-06-06 13:00:00,15.07,15.09,15.06,15.06,273900.0,11.5079,11.5232,11.5003,11.5003,273900.0
2005-06-06 13:30:00,15.06,15.12,15.05,15.08,191100.0,11.5003,11.5461,11.4926,11.5155,191100.0
2005-06-06 14:00:00,15.08,15.13,15.08,15.1,118800.0,11.5155,11.5537,11.5155,11.5308,118800.0
2005-06-06 14:30:00,15.1,15.16,15.1,15.13,162900.0,11.5308,11.5766,11.5308,11.5537,162900.0
2005-06-06 15:00:00,15.13,15.16,15.11,15.16,157200.0,11.5537,11.5766,11.5385,11.5766,157200.0
2005-06-06 15:30:00,15.16,15.18,15.15,15.17,244800.0,11.5766,11.5919,11.569,11.5843,244800.0
2005-06-07 09:30:00,15.23,15.24,15.16,15.21,159000.0,11.6301,11.6377,11.5766,11.6148,159000.0
2005-06-07 10:00:00,15.21,15.3,15.19,15.29,219900.0,11.6148,11.6835,11.5995,11.6759,219900.0
2005-06-07 10:30:00,15.29,15.32,15.27,15.31,274800.0,11.6759,11.6988,11.6606,11.6912,274800.0
2005-06-07 11:00:00,15.31,15.31,15.28,15.31,136200.0,11.6912,11.6912,11.6683,11.6912,136200.0
2005-06-07 11:30:00,15.31,15.32,15.29,15.32,77100.0,11.6912,11.6988,11.6759,11.6988,77100.0
2005-06-07 12:00:00,15.32,15.33,15.28,15.31,105300.0,11.6988,11.7065,11.6683,11.6912,105300.0
2005-06-07 12:30:00,15.31,15.31,15.28,15.3,62700.0,11.6912,11.6912,11.6683,11.6835,62700.0
2005-06-07 13:00:00,15.29,15.29,15.24,15.24,51600.0,11.6759,11.6759,11.6377,11.6377,51600.0
2005-06-07 13:30:00,15.24,15.25,15.18,15.18,116100.0,11.6377,11.6454,11.5919,11.5919,116100.0
2005-06-07 14:00:00,15.18,15.18,15.1,15.13,294000.0,11.5919,11.5919,11.5308,11.5537,294000.0
2005-06-07 14:30:00,15.14,15.17,15.12,15.16,150300.0,11.5614,11.5843,11.5461,11.5766,150300.0
2005-06-07 15:00:00,15.15,15.17,15.13,15.14,240900.0,11.569,11.5843,11.5537,11.5614,240900.0
2005-06-07 15:30:00,15.13,15.16,15.11,15.13,255900.0,11.5537,11.5766,11.5385,11.5537,255900.0
2005-06-08 09:30:00,15.2,15.21,15.12,15.16,121500.0,11.6072,11.6148,11.5461,11.5766,121500.0
2005-06-08 10:00:00,15.15,15.15,15.08,15.1,117900.0,11.569,11.569,11.5155,11.5308,117900.0
2005-06-08 10:30:00,15.1,15.18,15.09,15.17,213900.0,11.5308,11.5919,11.5232,11.5843,213900.0
2005-06-08 11:00:00,15.17,15.18,15.15,15.17,78900.0,11.5843,11.5919,11.569,11.5843,78900.0
2005-06-08 11:30:00,15.17,15.18,15.15,15.16,60900.0,11.5843,11.5919,11.569,11.5766,60900.0
2005-06-08 12:00:00,15.16,15.19,15.13,15.15,85800.0,11.5766,11.5995,11.5537,11.569,85800.0
2005-06-08 12:30:00,15.15,15.18,15.12,15.13,165000.0,11.569,11.5919,11.5461,11.5537,165000.0
2005-06-08 13:00:00,15.12,15.14,15.09,15.14,166200.0,11.5461,11.5614,11.5232,11.5614,166200.0
2005-06-08 13:30:00,15.14,15.14,15.03,15.07,189300.0,11.5614,11.5614,11.4774,11.5079,189300.0
2005-06-08 14:00:00,15.07,15.09,15.02,15.09,118800.0,11.5079,11.5232,11.4697,11.5232,118800.0
2005-06-08 14:30:00,15.09,15.09,15.0,15.01,269100.0,11.5232,11.5232,11.4545,11.4621,269100.0
2005-06-08 15:00:00,15.01,15.03,14.99,15.0,362700.0,11.4621,11.4774,11.4468,11.4545,362700.0
2005-06-08 15:30:00,15.0,15.02,14.97,14.99,320700.0,11.4545,11.4697,11.4315,11.4468,320700.0
2005-06-09 09:30:00,14.96,15.06,14.95,14.98,111000.0,11.4239,11.5003,11.4163,11.4392,111000.0
2005-06-09 10:00:00,14.99,15.07,14.93,14.94,665400.0,11.4468,11.5079,11.401,11.4086,665400.0
2005-06-09 10:30:00,14.94,15.0,14.9,14.97,59400.0,11.4086,11.4545,11.3781,11.4315,59400.0
2005-06-09 11:00:00,14.99,15.02,14.97,14.97,40200.0,11.4468,11.4697,11.4315,11.4315,40200.0
2005-06-09 11:30:00,14.97,15.07,14.97,15.04,56400.0,11.4315,11.5079,11.4315,11.485,56400.0
2005-06-09 12:00:00,15.04,15.05,14.99,15.03,67800.0,11.485,11.4926,11.4468,11.4774,67800.0
2005-06-09 12:30:00,15.04,15.06,15.02,15.06,30900.0,11.485,11.5003,11.4697,11.5003,30900.0
2005-06-09 13:00:00,15.05,15.09,15.0,15.0,102900.0,11.4926,11.5232,11.4545,11.4545,102900.0
2005-06-09 13:30:00,15.0,15.04,15.0,15.04,87000.0,11.4545,11.485,11.4545,11.485,87000.0
2005-06-09 14:00:00,15.04,15.05,15.0,15.0,79800.0,11.485,11.4926,11.4545,11.4545,79800.0
2005-06-09 14:30:00,15.0,15.07,14.99,15.04,163200.0,11.4545,11.5079,11.4468,11.485,163200.0
2005-06-09 15:00:00,15.04,15.06,14.99,14.99,127800.0,11.485,11.5003,11.4468,11.4468,127800.0
2005-06-09 15:30:00,14.99,15.02,14.98,15.01,138600.0,11.4468,11.4697,11.4392,11.4621,138600.0
2005-06-10 09:30:00,14.99,15.13,14.99,15.06,94500.0,11.4468,11.5537,11.4468,11.5003,94500.0
2005-06-10 10:00:00,15.06,15.08,15.02,15.02,82200.0,11.5003,11.5155,11.4697,11.4697,82200.0
2005-06-10 10:30:00,15.01,15.06,15.01,15.06,57300.0,11.4621,11.5003,11.4621,11.5003,57300.0
2005-06-10 11:00:00,15.06,15.08,15.05,15.08,119700.0,11.5003,11.5155,11.4926,11.5155,119700.0
2005-06-10 11:30:00,15.08,15.08,15.05,15.05,165900.0,11.5155,11.5155,11.4926,11.4926,165900.0
2005-06-10 12:00:00,15.05,15.06,14.97,14.98,178800.0,11.4926,11.5003,11.4315,11.4392,178800.0
2005-06-10 12:30:00,14.99,15.0,14.94,14.94,92100.0,11.4468,11.4545,11.4086,11.4086,92100.0
2005-06-10 13:00:00,14.94,14.97,14.93,14.94,105000.0,11.4086,11.4315,11.401,11.4086,105000.0
2005-06-10 13:30:00,14.94,14.97,14.91,14.91,219900.0,11.4086,11.4315,11.3857,11.3857,219900.0
2005-06-10 14:00:00,14.89,14.95,14.89,14.94,76500.0,11.3705,11.4163,11.3705,11.4086,76500.0
2005-06-10 14:30:00,14.94,14.94,14.9,14.93,85200.0,11.4086,11.4086,11.3781,11.401,85200.0
2005-06-10 15:00:00,14.93,14.95,14.91,14.94,196500.0,11.401,11.4163,11.3857,11.4086,196500.0
2005-06-10 15:30:00,14.95,15.0,14.95,14.99,121800.0,11.4163,11.4545,11.4163,11.4468,121800.0
2005-06-13 09:30:00,15.06,15.06,14.92,15.03,111000.0,11.5003,11.5003,11.3934,11.4774,111000.0
2005-06-13 10:00:00,15.05,15.07,15.02,15.03,74700.0,11.4926,11.5079,11.4697,11.4774,74700.0
2005-06-13 10:30:00,15.03,15.1,15.03,15.08,100200.0,11.4774,11.5308,11.4774,11.5155,100200.0
2005-06-13 11:00:00,15.08,15.18,15.08,15.18,98100.0,11.5155,11.5919,11.5155,11.5919,98100.0
2005-06-13 11:30:00,15.18,15.18,15.14,15.16,74100.0,11.5919,11.5919,11.5614,11.5766,74100.0
2005-06-13 12:00:00,15.16,15.19,15.15,15.18,72600.0,11.5766,11.5995,11.569,11.5919,72600.0
2005-06-13 12:30:00,15.18,15.18,15.12,15.13,74400.0,11.5919,11.5919,11.5461,11.5537,74400.0
2005-06-13 13:00:00,15.13,15.14,15.12,15.12,81000.0,11.5537,11.5614,11.5461,11.5461,81000.0
2005-06-13 13:30:00,15.12,15.13,15.1,15.11,67500.0,11.5461,11.5537,11.5308,11.5385,67500.0
2005-06-13 14:00:00,15.11,15.14,15.09,15.13,112800.0,11.5385,11.5614,11.5232,11.5537,112800.0
2005-06-13 14:30:00,15.13,15.16,15.12,15.14,92400.0,11.5537,11.5766,11.5461,11.5614,92400.0
2005-06-13 15:00:00,15.14,15.14,15.08,15.11,135600.0,11.5614,11.5614,11.5155,11.5385,135600.0
2005-06-13 15:30:00,15.11,15.14,15.11,15.14,194700.0,11.5385,11.5614,11.5385,11.5614,194700.0
2005-06-14 09:30:00,15.13,15.18,15.13,15.18,60900.0,11.5537,11.5919,11.5537,11.5919,60900.0
2005-06-14 10:00:00,15.19,15.25,15.14,15.19,120000.0,11.5995,11.6454,11.5614,11.5995,120000.0
2005-06-14 10:30:00,15.19,15.22,15.17,15.22,63000.0,11.5995,11.6225,11.5843,11.6225,63000.0
2005-06-14 11:00:00,15.23,15.23,15.17,15.17,41100.0,11.6301,11.6301,11.5843,11.5843,41100.0
2005-06-14 11:30:00,15.17,15.19,15.15,15.15,53100.0,11.5843,11.5995,11.569,11.569,53100.0
2005-06-14 12:00:00,15.15,15.17,15.14,15.15,48300.0,11.569,11.5843,11.5614,11.569,48300.0
2005-06-14 12:30:00,15.15,15.17,15.14,15.17,25200.0,11.569,11.5843,11.5614,11.5843,25200.0
2005-06-14 13:00:00,15.16,15.18,15.14,15.17,54000.0,11.5766,11.5919,11.5614,11.5843,54000.0
2005-06-14 13:30:00,15.17,15.2,15.15,15.19,45000.0,11.5843,11.6072,11.569,11.5995,45000.0
2005-06-14 14:00:00,15.19,15.2,15.13,15.13,51600.0,11.5995,11.6072,11.5537,11.5537,51600.0
2005-06-14 14:30:00,14.85,15.18,14.85,15.16,73800.0,11.3399,11.5919,11.3399,11.5766,73800.0
2005-06-14 15:00:00,15.16,15.18,15.13,15.13,88500.0,11.5766,11.5919,11.5537,11.5537,88500.0
2005-06-14 15:30:00,15.13,15.18,15.13,15.18,210600.0,11.5537,11.5919,11.5537,11.5919,210600.0
2005-06-15 09:30:00,15.23,15.24,15.16,15.16,73800.0,11.6301,11.6377,11.5766,11.5766,73800.0
2005-06-15 10:00:00,15.17,15.17,15.14,15.15,113400.0,11.5843,11.5843,11.5614,11.569,113400.0
2005-06-15 10:30:00,15.15,15.16,15.08,15.09,111900.0,11.569,11.5766,11.5155,11.5232,111900.0
2005-06-15 11:00:00,15.08,15.16,15.07,15.1,49200.0,11.5155,11.5766,11.5079,11.5308,49200.0
2005-06-15 11:30:00,15.1,15.1,15.06,15.08,58200.0,11.5308,11.5308,11.5003,11.5155,58200.0
2005-06-15 12:00:00,15.08,15.08,15.02,15.05,172800.0,11.5155,11.5155,11.4697,11.4926,172800.0
2005-06-15 12:30:00,15.05,15.06,15.0,15.02,180600.0,11.4926,11.5003,11.4545,11.4697,180600.0
2005-06-15 13:00:00,15.02,15.06,14.99,15.0,223500.0,11.4697,11.5003,11.4468,11.4545,223500.0
2005-06-15 13:30:00,15.0,15.05,14.99,15.05,75300.0,11.4545,11.4926,11.4468,11.4926,75300.0
2005-06-15 14:00:00,15.05,15.1,15.05,15.06,75900.0,11.4926,11.5308,11.4926,11.5003,75900.0
2005-06-15 14:30:00,15.07,15.08,15.02,15.05,128700.0,11.5079,11.5155,11.4697,11.4926,128700.0
2005-06-15 15:00:00,15.05,15.06,15.0,15.06,140400.0,11.4926,11.5003,11.4545,11.5003,140400.0
2005-06-15 15:30:00,15.06,15.1,15.05,15.09,223800.0,11.5003,11.5308,11.4926,11.5232,223800.0
2005-06-16 09:30:00,15.09,15.26,15.09,15.25,444900.0,11.5232,11.653,11.5232,11.6454,444900.0
2005-06-16 10:00:00,15.25,15.29,15.25,15.28,141000.0,11.6454,11.6759,11.6454,11.6683,141000.0
2005-06-16 10:30:00,15.27,15.33,15.27,15.33,137100.0,11.6606,11.7065,11.6606,11.7065,137100.0
2005-06-16 11:00:00,15.33,15.33,15.29,15.3,145200.0,11.7065,11.7065,11.6759,11.6835,145200.0
2005-06-16 11:30:00,15.3,15.32,15.3,15.3,62700.0,11.6835,11.6988,11.6835,11.6835,62700.0
2005-06-16 12:00:00,15.3,15.3,15.21,15.25,135900.0,11.6835,11.6835,11.6148,11.6454,135900.0
2005-06-16 12:30:00,15.25,15.25,15.22,15.24,132000.0,11.6454,11.6454,11.6225,11.6377,132000.0
2005-06-16 13:00:00,15.23,15.27,15.23,15.25,202500.0,11.6301,11.6606,11.6301,11.6454,202500.0
2005-06-16 13:30:00,15.26,15.27,15.23,15.25,168900.0,11.653,11.6606,11.6301,11.6454,168900.0
2005-06-16 14:00:00,15.24,15.26,15.24,15.26,63900.0,11.6377,11.653,11.6377,11.653,63900.0
2005-06-16 14:30:00,15.25,15.27,15.24,15.27,102300.0,11.6454,11.6606,11.6377,11.6606,102300.0
2005-06-16 15:00:00,15.27,15.28,15.24,15.26,75300.0,11.6606,11.6683,11.6377,11.653,75300.0
2005-06-16 15:30:00,15.26,15.27,15.22,15.23,222300.0,11.653,11.6606,11.6225,11.6301,222300.0
2005-06-17 09:30:00,15.42,15.51,15.37,15.51,1026000.0,11.7752,11.8439,11.737,11.8439,1026000.0
2005-06-17 10:00:00,15.53,15.64,15.53,15.63,401100.0,11.8592,11.9432,11.8592,11.9355,401100.0
2005-06-17 10:30:00,15.63,15.63,15.57,15.58,196800.0,11.9355,11.9355,11.8897,11.8974,196800.0
2005-06-17 11:00:00,15.57,15.6,15.53,15.54,303300.0,11.8897,11.9126,11.8592,11.8668,303300.0
2005-06-17 11:30:00,15.54,15.55,15.51,15.54,120900.0,11.8668,11.8745,11.8439,11.8668,120900.0
2005-06-17 12:00:00,15.54,15.55,15.52,15.53,82500.0,11.8668,11.8745,11.8515,11.8592,82500.0
2005-06-17 12:30:00,15.53,15.54,15.52,15.52,58200.0,11.8592,11.8668,11.8515,11.8515,58200.0
2005-06-17 13:00:00,15.52,15.52,15.48,15.5,86100.0,11.8515,11.8515,11.821,11.8363,86100.0
2005-06-17 13:30:00,15.5,15.5,15.48,15.48,50700.0,11.8363,11.8363,11.821,11.821,50700.0
2005-06-17 14:00:00,15.49,15.55,15.49,15.55,114900.0,11.8286,11.8745,11.8286,11.8745,114900.0
2005-06-17 14:30:00,15.55,15.58,15.54,15.55,133800.0,11.8745,11.8974,11.8668,11.8745,133800.0
2005-06-17 15:00:00,15.55,15.56,15.52,15.54,145500.0,11.8745,11.8821,11.8515,11.8668,145500.0
2005-06-17 15:30:00,15.55,15.57,15.52,15.54,287100.0,11.8745,11.8897,11.8515,11.8668,287100.0
2005-06-20 09:30:00,15.46,15.51,15.37,15.39,224100.0,11.8057,11.8439,11.737,11.7523,224100.0
2005-06-20 10:00:00,15.39,15.47,15.36,15.44,119400.0,11.7523,11.8134,11.7294,11.7905,119400.0
2005-06-20 10:30:00,15.43,15.47,15.41,15.43,183600.0,11.7828,11.8134,11.7675,11.7828,183600.0
2005-06-20 11:00:00,15.44,15.45,15.38,15.4,426300.0,11.7905,11.7981,11.7446,11.7599,426300.0
2005-06-20 11:30:00,15.41,15.43,15.39,15.43,180300.0,11.7675,11.7828,11.7523,11.7828,180300.0
2005-06-20 12:00:00,15.43,15.43,15.39,15.39,127800.0,11.7828,11.7828,11.7523,11.7523,127800.0
2005-06-20 12:30:00,15.39,15.43,15.39,15.41,84300.0,11.7523,11.7828,11.7523,11.7675,84300.0
2005-06-20 13:00:00,15.41,15.42,15.39,15.41,63300.0,11.7675,11.7752,11.7523,11.7675,63300.0
2005-06-20 13:30:00,15.41,15.41,15.4,15.41,51000.0,11.7675,11.7675,11.7599,11.7675,51000.0
2005-06-20 14:00:00,15.41,15.41,15.37,15.4,125400.0,11.7675,11.7675,11.737,11.7599,125400.0
2005-06-20 14:30:00,15.4,15.42,15.38,15.42,104100.0,11.7599,11.7752,11.7446,11.7752,104100.0
2005-06-20 15:00:00,15.41,15.45,15.4,15.44,219600.0,11.7675,11.7981,11.7599,11.7905,219600.0
2005-06-20 15:30:00,15.44,15.48,15.43,15.44,180000.0,11.7905,11.821,11.7828,11.7905,180000.0
2005-06-21 09:30:00,15.47,15.49,15.43,15.47,299700.0,11.8134,11.8286,11.7828,11.8134,299700.0
2005-06-21 10:00:00,15.47,15.53,15.45,15.5,247500.0,11.8134,11.8592,11.7981,11.8363,247500.0
2005-06-21 10:30:00,15.52,15.52,15.47,15.5,201300.0,11.8515,11.8515,11.8134,11.8363,201300.0
2005-06-21 11:00:00,15.51,15.51,15.44,15.44,113400.0,11.8439,11.8439,11.7905,11.7905,113400.0
2005-06-21 11:30:00,15.44,15.47,15.42,15.47,80700.0,11.7905,11.8134,11.7752,11.8134,80700.0
2005-06-21 12:00:00,15.47,15.51,15.47,15.5,234300.0,11.8134,11.8439,11.8134,11.8363,234300.0
2005-06-21 12:30:00,15.5,15.5,15.46,15.47,844500.0,11.8363,11.8363,11.8057,11.8134,844500.0
2005-06-21 13:00:00,15.47,15.5,15.47,15.49,199500.0,11.8134,11.8363,11.8134,11.8286,199500.0
2005-06-21 13:30:00,15.49,15.52,15.49,15.51,219900.0,11.8286,11.8515,11.8286,11.8439,219900.0
2005-06-21 14:00:00,15.51,15.52,15.47,15.5,146700.0,11.8439,11.8515,11.8134,11.8363,146700.0
2005-06-21 14:30:00,15.5,15.52,15.49,15.5,345900.0,11.8363,11.8515,11.8286,11.8363,345900.0
2005-06-21 15:00:00,15.5,15.5,15.46,15.47,269700.0,11.8363,11.8363,11.8057,11.8134,269700.0
2005-06-21 15:30:00,15.47,15.48,15.44,15.46,348000.0,11.8134,11.821,11.7905,11.8057,348000.0
2005-06-22 09:30:00,15.58,15.71,15.57,15.67,263700.0,11.8974,11.9966,11.8897,11.9661,263700.0
2005-06-22 10:00:00,15.67,15.7,15.6,15.69,408000.0,11.9661,11.989,11.9126,11.9814,408000.0
2005-06-22 10:30:00,15.68,15.75,15.68,15.72,194100.0,11.9737,12.0272,11.9737,12.0043,194100.0
2005-06-22 11:00:00,15.72,15.72,15.64,15.68,351000.0,12.0043,12.0043,11.9432,11.9737,351000.0
2005-06-22 11:30:00,15.68,15.73,15.68,15.72,193800.0,11.9737,12.0119,11.9737,12.0043,193800.0
2005-06-22 12:00:00,15.72,15.73,15.72,15.72,191700.0,12.0043,12.0119,12.0043,12.0043,191700.0
2005-06-22 12:30:00,15.72,15.72,15.68,15.7,193500.0,12.0043,12.0043,11.9737,11.989,193500.0
2005-06-22 13:00:00,15.71,15.74,15.67,15.74,445500.0,11.9966,12.0195,11.9661,12.0195,445500.0
2005-06-22 13:30:00,15.74,15.75,15.69,15.7,83100.0,12.0195,12.0272,11.9814,11.989,83100.0
2005-06-22 14:00:00,15.7,15.73,15.66,15.71,162000.0,11.989,12.0119,11.9585,11.9966,162000.0
2005-06-22 14:30:00,15.72,15.72,15.68,15.69,165600.0,12.0043,12.0043,11.9737,11.9814,165600.0
2005-06-22 15:00:00,15.69,15.7,15.67,15.69,382200.0,11.9814,11.989,11.9661,11.9814,382200.0
2005-06-22 15:30:00,15.68,15.7,15.68,15.68,255600.0,11.9737,11.989,11.9737,11.9737,255600.0
2005-06-23 09:30:00,15.68,15.71,15.62,15.66,172800.0,11.9737,11.9966,11.9279,11.9585,172800.0
2005-06-23 10:00:00,15.66,15.67,15.58,15.62,220200.0,11.9585,11.9661,11.8974,11.9279,220200.0
2005-06-23 10:30:00,15.61,15.61,15.54,15.56,104700.0,11.9203,11.9203,11.8668,11.8821,104700.0
2005-06-23 11:00:00,15.56,15.62,15.55,15.62,114900.0,11.8821,11.9279,11.8745,11.9279,114900.0
2005-06-23 11:30:00,15.62,15.62,15.58,15.58,88800.0,11.9279,11.9279,11.8974,11.8974,88800.0
2005-06-23 12:00:00,15.58,15.59,15.53,15.53,128400.0,11.8974,11.905,11.8592,11.8592,128400.0
2005-06-23 12:30:00,15.53,15.53,15.5,15.5,66900.0,11.8592,11.8592,11.8363,11.8363,66900.0
2005-06-23 13:00:00,15.5,15.51,15.45,15.47,111300.0,11.8363,11.8439,11.7981,11.8134,111300.0
2005-06-23 13:30:00,15.47,15.49,15.38,15.38,210600.0,11.8134,11.8286,11.7446,11.7446,210600.0
2005-06-23 14:00:00,15.38,15.4,15.34,15.34,112500.0,11.7446,11.7599,11.7141,11.7141,112500.0
2005-06-23 14:30:00,15.35,15.4,15.34,15.36,113400.0,11.7217,11.7599,11.7141,11.7294,113400.0
2005-06-23 15:00:00,15.36,15.38,15.34,15.34,198000.0,11.7294,11.7446,11.7141,11.7141,198000.0
2005-06-23 15:30:00,15.35,15.36,15.31,15.33,230100.0,11.7217,11.7294,11.6912,11.7065,230100.0
2005-06-24 09:30:00,15.28,15.31,15.22,15.29,152100.0,11.6683,11.6912,11.6225,11.6759,152100.0
2005-06-24 10:00:00,15.3,15.34,15.26,15.32,140400.0,11.6835,11.7141,11.653,11.6988,140400.0
2005-06-24 10:30:00,15.32,15.39,15.32,15.38,185700.0,11.6988,11.7523,11.6988,11.7446,185700.0
2005-06-24 11:00:00,15.38,15.44,15.36,15.44,190200.0,11.7446,11.7905,11.7294,11.7905,190200.0
2005-06-24 11:30:00,15.44,15.45,15.33,15.35,235800.0,11.7905,11.7981,11.7065,11.7217,235800.0
2005-06-24 12:00:00,15.36,15.36,15.33,15.33,117900.0,11.7294,11.7294,11.7065,11.7065,117900.0
2005-06-24 12:30:00,15.34,15.34,15.28,15.28,167700.0,11.7141,11.7141,11.6683,11.6683,167700.0
2005-06-24 13:00:00,15.29,15.32,15.26,15.28,281700.0,11.6759,11.6988,11.653,11.6683,281700.0
2005-06-24 13:30:00,15.28,15.28,15.21,15.23,239400.0,11.6683,11.6683,11.6148,11.6301,239400.0
2005-06-24 14:00:00,15.23,15.23,15.15,15.16,272100.0,11.6301,11.6301,11.569,11.5766,272100.0
2005-06-24 14:30:00,15.16,15.17,15.07,15.1,254700.0,11.5766,11.5843,11.5079,11.5308,254700.0
2005-06-24 15:00:00,15.1,15.14,15.06,15.13,250800.0,11.5308,11.5614,11.5003,11.5537,250800.0
2005-06-24 15:30:00,15.13,15.19,15.13,15.16,588900.0,11.5537,11.5995,11.5537,11.5766,588900.0
2005-06-27 09:30:00,15.22,15.24,15.17,15.18,302700.0,11.6225,11.6377,11.5843,11.5919,302700.0
2005-06-27 10:00:00,15.18,15.25,15.18,15.25,205800.0,11.5919,11.6454,11.5919,11.6454,205800.0
2005-06-27 10:30:00,15.25,15.27,15.23,15.27,177300.0,11.6454,11.6606,11.6301,11.6606,177300.0
2005-06-27 11:00:00,15.27,15.28,15.22,15.25,165600.0,11.6606,11.6683,11.6225,11.6454,165600.0
2005-06-27 11:30:00,15.24,15.26,15.22,15.24,174000.0,11.6377,11.653,11.6225,11.6377,174000.0
2005-06-27 12:00:00,15.24,15.27,15.24,15.25,137400.0,11.6377,11.6606,11.6377,11.6454,137400.0
2005-06-27 12:30:00,15.25,15.25,15.21,15.22,66300.0,11.6454,11.6454,11.6148,11.6225,66300.0
2005-06-27 13:00:00,15.22,15.22,15.19,15.2,66600.0,11.6225,11.6225,11.5995,11.6072,66600.0
2005-06-27 13:30:00,15.2,15.22,15.16,15.16,66000.0,11.6072,11.6225,11.5766,11.5766,66000.0
2005-06-27 14:00:00,15.16,15.19,15.13,15.13,74100.0,11.5766,11.5995,11.5537,11.5537,74100.0
2005-06-27 14:30:00,15.13,15.15,15.13,15.15,69300.0,11.5537,11.569,11.5537,11.569,69300.0
2005-06-27 15:00:00,15.16,15.21,15.14,15.21,111300.0,11.5766,11.6148,11.5614,11.6148,111300.0
2005-06-27 15:30:00,15.21,15.21,15.15,15.17,162300.0,11.6148,11.6148,11.569,11.5843,162300.0
2005-06-28 09:30:00,15.2,15.33,15.18,15.3,145500.0,11.6072,11.7065,11.5919,11.6835,145500.0
2005-06-28 10:00:00,15.31,15.38,15.3,15.33,111600.0,11.6912,11.7446,11.6835,11.7065,111600.0
2005-06-28 10:30:00,15.33,15.33,15.28,15.3,90000.0,11.7065,11.7065,11.6683,11.6835,90000.0
2005-06-28 11:00:00,15.3,15.35,15.3,15.35,129600.0,11.6835,11.7217,11.6835,11.7217,129600.0
2005-06-28 11:30:00,15.35,15.42,15.34,15.4,129900.0,11.7217,11.7752,11.7141,11.7599,129900.0
2005-06-28 12:00:00,15.4,15.43,15.4,15.42,130500.0,11.7599,11.7828,11.7599,11.7752,130500.0
2005-06-28 12:30:00,15.42,15.43,15.39,15.39,51600.0,11.7752,11.7828,11.7523,11.7523,51600.0
2005-06-28 13:00:00,15.4,15.43,15.39,15.4,177600.0,11.7599,11.7828,11.7523,11.7599,177600.0
2005-06-28 13:30:00,15.4,15.41,15.4,15.41,79800.0,11.7599,11.7675,11.7599,11.7675,79800.0
2005-06-28 14:00:00,15.4,15.41,15.38,15.4,131700.0,11.7599,11.7675,11.7446,11.7599,131700.0
2005-06-28 14:30:00,15.41,15.44,15.4,15.42,159000.0,11.7675,11.7905,11.7599,11.7752,159000.0
2005-06-28 15:00:00,15.42,15.44,15.4,15.42,137700.0,11.7752,11.7905,11.7599,11.7752,137700.0
2005-06-28 15:30:00,15.42,15.45,15.42,15.44,232800.0,11.7752,11.7981,11.7752,11.7905,232800.0
2005-06-29 09:30:00,15.46,15.46,15.42,15.45,195600.0,11.8057,11.8057,11.7752,11.7981,195600.0
2005-06-29 10:00:00,15.46,15.48,15.45,15.48,138600.0,11.8057,11.821,11.7981,11.821,138600.0
2005-06-29 10:30:00,15.48,15.51,15.46,15.49,115800.0,11.821,11.8439,11.8057,11.8286,115800.0
2005-06-29 11:00:00,15.49,15.49,15.47,15.48,118500.0,11.8286,11.8286,11.8134,11.821,118500.0
2005-06-29 11:30:00,15.48,15.51,15.46,15.5,135000.0,11.821,11.8439,11.8057,11.8363,135000.0
2005-06-29 12:00:00,15.5,15.54,15.5,15.54,98400.0,11.8363,11.8668,11.8363,11.8668,98400.0
2005-06-29 12:30:00,15.53,15.58,15.53,15.53,110700.0,11.8592,11.8974,11.8592,11.8592,110700.0
2005-06-29 13:00:00,15.53,15.58,15.53,15.57,96300.0,11.8592,11.8974,11.8592,11.8897,96300.0
2005-06-29 13:30:00,15.57,15.61,15.55,15.58,354600.0,11.8897,11.9203,11.8745,11.8974,354600.0
2005-06-29 14:00:00,15.58,15.58,15.55,15.57,317700.0,11.8974,11.8974,11.8745,11.8897,317700.0
2005-06-29 14:30:00,15.56,15.61,15.52,15.53,240300.0,11.8821,11.9203,11.8515,11.8592,240300.0
2005-06-29 15:00:00,15.53,15.53,15.46,15.47,239100.0,11.8592,11.8592,11.8057,11.8134,239100.0
2005-06-29 15:30:00,15.47,15.54,15.47,15.51,124800.0,11.8134,11.8668,11.8134,11.8439,124800.0
2005-06-30 09:30:00,15.6,15.6,15.38,15.38,163500.0,11.9126,11.9126,11.7446,11.7446,163500.0
2005-06-30 10:00:00,15.39,15.45,15.38,15.43,118500.0,11.7523,11.7981,11.7446,11.7828,118500.0
2005-06-30 10:30:00,15.43,15.45,15.42,15.43,187500.0,11.7828,11.7981,11.7752,11.7828,187500.0
2005-06-30 11:00:00,15.44,15.45,15.43,15.44,136200.0,11.7905,11.7981,11.7828,11.7905,136200.0
2005-06-30 11:30:00,15.44,15.45,15.43,15.44,125400.0,11.7905,11.7981,11.7828,11.7905,125400.0
2005-06-30 12:00:00,15.44,15.46,15.43,15.43,97200.0,11.7905,11.8057,11.7828,11.7828,97200.0
2005-06-30 12:30:00,15.44,15.45,15.43,15.44,48000.0,11.7905,11.7981,11.7828,11.7905,48000.0
2005-06-30 13:00:00,15.44,15.46,15.43,15.46,96900.0,11.7905,11.8057,11.7828,11.8057,96900.0
2005-06-30 13:30:00,15.46,15.49,15.45,15.49,143700.0,11.8057,11.8286,11.7981,11.8286,143700.0
2005-06-30 14:00:00,15.49,15.56,15.49,15.51,209700.0,11.8286,11.8821,11.8286,11.8439,209700.0
2005-06-30 14:30:00,15.51,15.53,15.47,15.5,258000.0,11.8439,11.8592,11.8134,11.8363,258000.0
2005-06-30 15:00:00,15.5,15.55,15.49,15.54,494400.0,11.8363,11.8745,11.8286,11.8668,494400.0
2005-06-30 15:30:00,15.54,15.7,15.54,15.67,1495200.0,11.8668,11.989,11.8668,11.9661,1495200.0
2005-07-01 09:30:00,15.73,15.77,15.64,15.71,319200.0,12.0119,12.0425,11.9432,11.9966,319200.0
2005-07-01 10:00:00,15.71,15.73,15.69,15.73,231300.0,11.9966,12.0119,11.9814,12.0119,231300.0
2005-07-01 10:30:00,15.73,15.74,15.71,15.72,358200.0,12.0119,12.0195,11.9966,12.0043,358200.0
2005-07-01 11:00:00,15.72,15.75,15.69,15.73,371100.0,12.0043,12.0272,11.9814,12.0119,371100.0
2005-07-01 11:30:00,15.74,15.74,15.73,15.73,237300.0,12.0195,12.0195,12.0119,12.0119,237300.0
2005-07-01 12:00:00,15.73,15.74,15.72,15.72,249300.0,12.0119,12.0195,12.0043,12.0043,249300.0
2005-07-01 12:30:00,15.72,15.72,15.7,15.72,149400.0,12.0043,12.0043,11.989,12.0043,149400.0
2005-07-01 13:00:00,15.71,15.74,15.69,15.7,108900.0,11.9966,12.0195,11.9814,11.989,108900.0
2005-07-01 13:30:00,15.7,15.72,15.7,15.71,101400.0,11.989,12.0043,11.989,11.9966,101400.0
2005-07-01 14:00:00,15.71,15.73,15.69,15.7,190200.0,11.9966,12.0119,11.9814,11.989,190200.0
2005-07-01 14:30:00,15.7,15.73,15.7,15.71,135000.0,11.989,12.0119,11.989,11.9966,135000.0
2005-07-01 15:00:00,15.71,15.72,15.7,15.71,189600.0,11.9966,12.0043,11.989,11.9966,189600.0
2005-07-01 15:30:00,15.71,15.73,15.7,15.71,211200.0,11.9966,12.0119,11.989,11.9966,211200.0
2005-07-05 09:30:00,15.67,15.68,15.55,15.56,129000.0,11.9661,11.9737,11.8745,11.8821,129000.0
2005-07-05 10:00:00,15.56,15.68,15.55,15.68,77400.0,11.8821,11.9737,11.8745,11.9737,77400.0
2005-07-05 10:30:00,15.68,15.71,15.65,15.7,109200.0,11.9737,11.9966,11.9508,11.989,109200.0
2005-07-05 11:00:00,15.7,15.72,15.69,15.72,149100.0,11.989,12.0043,11.9814,12.0043,149100.0
2005-07-05 11:30:00,15.72,15.72,15.67,15.69,95400.0,12.0043,12.0043,11.9661,11.9814,95400.0
2005-07-05 12:00:00,15.69,15.75,15.69,15.75,104700.0,11.9814,12.0272,11.9814,12.0272,104700.0
2005-07-05 12:30:00,15.75,15.78,15.73,15.74,122400.0,12.0272,12.0501,12.0119,12.0195,122400.0
2005-07-05 13:00:00,15.74,15.74,15.69,15.7,104100.0,12.0195,12.0195,11.9814,11.989,104100.0
2005-07-05 13:30:00,15.7,15.72,15.7,15.71,120000.0,11.989,12.0043,11.989,11.9966,120000.0
2005-07-05 14:00:00,15.7,15.71,15.7,15.7,111000.0,11.989,11.9966,11.989,11.989,111000.0
2005-07-05 14:30:00,15.7,15.72,15.69,15.71,92100.0,11.989,12.0043,11.9814,11.9966,92100.0
2005-07-05 15:00:00,15.72,15.72,15.68,15.69,111900.0,12.0043,12.0043,11.9737,11.9814,111900.0
2005-07-05 15:30:00,15.69,15.72,15.68,15.71,134700.0,11.9814,12.0043,11.9737,11.9966,134700.0
2005-07-06 09:30:00,15.67,15.67,15.57,15.57,174000.0,11.9661,11.9661,11.8897,11.8897,174000.0
2005-07-06 10:00:00,15.57,15.58,15.49,15.51,161400.0,11.8897,11.8974,11.8286,11.8439,161400.0
2005-07-06 10:30:00,15.51,15.51,15.49,15.5,141900.0,11.8439,11.8439,11.8286,11.8363,141900.0
2005-07-06 11:00:00,15.51,15.54,15.5,15.53,117600.0,11.8439,11.8668,11.8363,11.8592,117600.0
2005-07-06 11:30:00,15.54,15.54,15.46,15.47,93300.0,11.8668,11.8668,11.8057,11.8134,93300.0
2005-07-06 12:00:00,15.47,15.47,15.4,15.4,86100.0,11.8134,11.8134,11.7599,11.7599,86100.0
2005-07-06 12:30:00,15.4,15.44,15.39,15.44,124500.0,11.7599,11.7905,11.7523,11.7905,124500.0
2005-07-06 13:00:00,15.44,15.48,15.43,15.48,78300.0,11.7905,11.821,11.7828,11.821,78300.0
2005-07-06 13:30:00,15.47,15.49,15.47,15.48,43500.0,11.8134,11.8286,11.8134,11.821,43500.0
2005-07-06 14:00:00,15.48,15.48,15.42,15.42,306300.0,11.821,11.821,11.7752,11.7752,306300.0
2005-07-06 14:30:00,15.42,15.42,15.37,15.38,139800.0,11.7752,11.7752,11.737,11.7446,139800.0
2005-07-06 15:00:00,15.38,15.43,15.36,15.43,298500.0,11.7446,11.7828,11.7294,11.7828,298500.0
2005-07-06 15:30:00,15.43,15.45,15.41,15.42,502800.0,11.7828,11.7981,11.7675,11.7752,502800.0
2005-07-07 09:30:00,15.34,15.34,15.12,15.13,195000.0,11.7141,11.7141,11.5461,11.5537,195000.0
2005-07-07 10:00:00,15.13,15.24,15.11,15.23,219600.0,11.5537,11.6377,11.5385,11.6301,219600.0
2005-07-07 10:30:00,15.24,15.26,15.22,15.25,250800.0,11.6377,11.653,11.6225,11.6454,250800.0
2005-07-07 11:00:00,15.25,15.26,15.24,15.26,226200.0,11.6454,11.653,11.6377,11.653,226200.0
2005-07-07 11:30:00,15.26,15.34,15.24,15.34,136800.0,11.653,11.7141,11.6377,11.7141,136800.0
2005-07-07 12:00:00,15.34,15.37,15.34,15.37,123300.0,11.7141,11.737,11.7141,11.737,123300.0
2005-07-07 12:30:00,15.37,15.39,15.36,15.38,184800.0,11.737,11.7523,11.7294,11.7446,184800.0
2005-07-07 13:00:00,15.38,15.39,15.36,15.37,68100.0,11.7446,11.7523,11.7294,11.737,68100.0
2005-07-07 13:30:00,15.37,15.41,15.37,15.4,140700.0,11.737,11.7675,11.737,11.7599,140700.0
2005-07-07 14:00:00,15.39,15.4,15.38,15.39,135600.0,11.7523,11.7599,11.7446,11.7523,135600.0
2005-07-07 14:30:00,15.39,15.39,15.31,15.36,259800.0,11.7523,11.7523,11.6912,11.7294,259800.0
2005-07-07 15:00:00,15.36,15.43,15.36,15.42,129000.0,11.7294,11.7828,11.7294,11.7752,129000.0
2005-07-07 15:30:00,15.42,15.45,15.4,15.45,315600.0,11.7752,11.7981,11.7599,11.7981,315600.0
2005-07-08 09:30:00,15.45,15.54,15.44,15.52,166200.0,11.7981,11.8668,11.7905,11.8515,166200.0
2005-07-08 10:00:00,15.52,15.56,15.48,15.55,229800.0,11.8515,11.8821,11.821,11.8745,229800.0
2005-07-08 10:30:00,15.55,15.6,15.55,15.6,111900.0,11.8745,11.9126,11.8745,11.9126,111900.0
2005-07-08 11:00:00,15.6,15.62,15.58,15.61,150900.0,11.9126,11.9279,11.8974,11.9203,150900.0
2005-07-08 11:30:00,15.61,15.65,15.6,15.65,113400.0,11.9203,11.9508,11.9126,11.9508,113400.0
2005-07-08 12:00:00,15.66,15.71,15.62,15.71,110700.0,11.9585,11.9966,11.9279,11.9966,110700.0
2005-07-08 12:30:00,15.71,15.73,15.7,15.7,122400.0,11.9966,12.0119,11.989,11.989,122400.0
2005-07-08 13:00:00,15.71,15.75,15.69,15.7,111300.0,11.9966,12.0272,11.9814,11.989,111300.0
2005-07-08 13:30:00,15.7,15.73,15.7,15.71,114600.0,11.989,12.0119,11.989,11.9966,114600.0
2005-07-08 14:00:00,15.71,15.73,15.71,15.72,77700.0,11.9966,12.0119,11.9966,12.0043,77700.0
2005-07-08 14:30:00,15.72,15.74,15.7,15.72,110100.0,12.0043,12.0195,11.989,12.0043,110100.0
2005-07-08 15:00:00,15.71,15.77,15.71,15.75,576600.0,11.9966,12.0425,11.9966,12.0272,576600.0
2005-07-08 15:30:00,15.75,15.75,15.71,15.73,321000.0,12.0272,12.0272,11.9966,12.0119,321000.0
2005-07-11 09:30:00,15.85,15.96,15.8,15.89,217200.0,12.1035,12.1875,12.0654,12.1341,217200.0
2005-07-11 10:00:00,15.9,15.91,15.78,15.83,128400.0,12.1417,12.1494,12.0501,12.0883,128400.0
2005-07-11 10:30:00,15.85,15.87,15.8,15.87,71700.0,12.1035,12.1188,12.0654,12.1188,71700.0
2005-07-11 11:00:00,15.88,15.99,15.88,15.96,147900.0,12.1264,12.2104,12.1264,12.1875,147900.0
2005-07-11 11:30:00,15.96,15.97,15.96,15.97,96300.0,12.1875,12.1952,12.1875,12.1952,96300.0
2005-07-11 12:00:00,15.96,15.97,15.96,15.96,100800.0,12.1875,12.1952,12.1875,12.1875,100800.0
2005-07-11 12:30:00,15.96,15.96,15.87,15.87,83700.0,12.1875,12.1875,12.1188,12.1188,83700.0
2005-07-11 13:00:00,15.88,15.9,15.86,15.9,68700.0,12.1264,12.1417,12.1112,12.1417,68700.0
2005-07-11 13:30:00,15.9,15.92,15.87,15.89,86400.0,12.1417,12.157,12.1188,12.1341,86400.0
2005-07-11 14:00:00,15.89,15.92,15.87,15.88,70800.0,12.1341,12.157,12.1188,12.1264,70800.0
2005-07-11 14:30:00,15.87,15.91,15.87,15.91,78000.0,12.1188,12.1494,12.1188,12.1494,78000.0
2005-07-11 15:00:00,15.9,15.91,15.86,15.87,122700.0,12.1417,12.1494,12.1112,12.1188,122700.0
2005-07-11 15:30:00,15.87,15.96,15.87,15.94,228300.0,12.1188,12.1875,12.1188,12.1723,228300.0
2005-07-12 09:30:00,15.9,15.95,15.79,15.94,251100.0,12.1417,12.1799,12.0577,12.1723,251100.0
2005-07-12 10:00:00,15.94,15.94,15.83,15.83,249300.0,12.1723,12.1723,12.0883,12.0883,249300.0
2005-07-12 10:30:00,15.83,15.84,15.8,15.81,188700.0,12.0883,12.0959,12.0654,12.073,188700.0
2005-07-12 11:00:00,15.81,15.83,15.8,15.81,369600.0,12.073,12.0883,12.0654,12.073,369600.0
2005-07-12 11:30:00,15.81,15.82,15.79,15.79,171900.0,12.073,12.0806,12.0577,12.0577,171900.0
2005-07-12 12:00:00,15.8,15.81,15.79,15.81,105600.0,12.0654,12.073,12.0577,12.073,105600.0
2005-07-12 12:30:00,15.8,15.83,15.8,15.83,99300.0,12.0654,12.0883,12.0654,12.0883,99300.0
2005-07-12 13:00:00,15.83,15.84,15.8,15.84,126000.0,12.0883,12.0959,12.0654,12.0959,126000.0
2005-07-12 13:30:00,15.84,15.95,15.83,15.95,165600.0,12.0959,12.1799,12.0883,12.1799,165600.0
2005-07-12 14:00:00,15.95,15.95,15.89,15.9,119700.0,12.1799,12.1799,12.1341,12.1417,119700.0
2005-07-12 14:30:00,15.9,15.93,15.87,15.87,142500.0,12.1417,12.1646,12.1188,12.1188,142500.0
2005-07-12 15:00:00,15.87,15.88,15.83,15.84,348600.0,12.1188,12.1264,12.0883,12.0959,348600.0
2005-07-12 15:30:00,15.84,15.84,15.79,15.8,267000.0,12.0959,12.0959,12.0577,12.0654,267000.0
2005-07-13 09:30:00,15.77,15.79,15.7,15.72,378300.0,12.0425,12.0577,11.989,12.0043,378300.0
2005-07-13 10:00:00,15.73,15.82,15.7,15.78,213300.0,12.0119,12.0806,11.989,12.0501,213300.0
2005-07-13 10:30:00,15.79,15.85,15.75,15.8,130200.0,12.0577,12.1035,12.0272,12.0654,130200.0
2005-07-13 11:00:00,15.8,15.8,15.77,15.79,91800.0,12.0654,12.0654,12.0425,12.0577,91800.0
2005-07-13 11:30:00,15.8,15.8,15.69,15.7,96900.0,12.0654,12.0654,11.9814,11.989,96900.0
2005-07-13 12:00:00,15.7,15.73,15.69,15.73,216000.0,11.989,12.0119,11.9814,12.0119,216000.0
2005-07-13 12:30:00,15.73,15.73,15.72,15.72,114300.0,12.0119,12.0119,12.0043,12.0043,114300.0
2005-07-13 13:00:00,15.72,15.73,15.72,15.72,167700.0,12.0043,12.0119,12.0043,12.0043,167700.0
2005-07-13 13:30:00,15.72,15.73,15.71,15.73,122400.0,12.0043,12.0119,11.9966,12.0119,122400.0
2005-07-13 14:00:00,15.73,15.74,15.7,15.73,144600.0,12.0119,12.0195,11.989,12.0119,144600.0
2005-07-13 14:30:00,15.73,15.75,15.73,15.74,230700.0,12.0119,12.0272,12.0119,12.0195,230700.0
2005-07-13 15:00:00,15.74,15.76,15.73,15.76,214800.0,12.0195,12.0348,12.0119,12.0348,214800.0
2005-07-13 15:30:00,15.76,15.79,15.75,15.78,138300.0,12.0348,12.0577,12.0272,12.0501,138300.0
2005-07-14 09:30:00,15.83,16.0,15.83,15.94,147000.0,12.0883,12.2181,12.0883,12.1723,147000.0
2005-07-14 10:00:00,15.94,15.96,15.87,15.91,82800.0,12.1723,12.1875,12.1188,12.1494,82800.0
2005-07-14 10:30:00,15.91,15.91,15.8,15.8,101100.0,12.1494,12.1494,12.0654,12.0654,101100.0
2005-07-14 11:00:00,15.81,15.82,15.77,15.77,140100.0,12.073,12.0806,12.0425,12.0425,140100.0
2005-07-14 11:30:00,15.77,15.8,15.74,15.74,108600.0,12.0425,12.0654,12.0195,12.0195,108600.0
2005-07-14 12:00:00,15.74,15.81,15.74,15.8,89100.0,12.0195,12.073,12.0195,12.0654,89100.0
2005-07-14 12:30:00,15.8,15.85,15.8,15.83,204300.0,12.0654,12.1035,12.0654,12.0883,204300.0
2005-07-14 13:00:00,15.84,15.89,15.82,15.88,162600.0,12.0959,12.1341,12.0806,12.1264,162600.0
2005-07-14 13:30:00,15.88,15.9,15.86,15.86,248100.0,12.1264,12.1417,12.1112,12.1112,248100.0
2005-07-14 14:00:00,15.86,15.89,15.85,15.87,84000.0,12.1112,12.1341,12.1035,12.1188,84000.0
2005-07-14 14:30:00,15.88,15.94,15.87,15.92,195000.0,12.1264,12.1723,12.1188,12.157,195000.0
2005-07-14 15:00:00,15.92,15.98,15.91,15.95,231000.0,12.157,12.2028,12.1494,12.1799,231000.0
2005-07-14 15:30:00,15.96,16.0,15.93,16.0,453300.0,12.1875,12.2181,12.1646,12.2181,453300.0
2005-07-15 09:30:00,16.01,16.05,15.97,16.0,315600.0,12.2257,12.2563,12.1952,12.2181,315600.0
2005-07-15 10:00:00,15.99,16.02,15.96,16.0,247500.0,12.2104,12.2334,12.1875,12.2181,247500.0
2005-07-15 10:30:00,16.0,16.01,15.99,16.0,224400.0,12.2181,12.2257,12.2104,12.2181,224400.0
2005-07-15 11:00:00,16.0,16.0,15.93,15.93,315000.0,12.2181,12.2181,12.1646,12.1646,315000.0
2005-07-15 11:30:00,15.93,15.94,15.93,15.94,62700.0,12.1646,12.1723,12.1646,12.1723,62700.0
2005-07-15 12:00:00,15.94,15.96,15.93,15.96,158400.0,12.1723,12.1875,12.1646,12.1875,158400.0
2005-07-15 12:30:00,15.95,15.97,15.94,15.97,58200.0,12.1799,12.1952,12.1723,12.1952,58200.0
2005-07-15 13:00:00,15.97,16.01,15.96,16.0,269700.0,12.1952,12.2257,12.1875,12.2181,269700.0
2005-07-15 13:30:00,16.0,16.02,16.0,16.02,422700.0,12.2181,12.2334,12.2181,12.2334,422700.0
2005-07-15 14:00:00,16.02,16.03,16.0,16.02,65700.0,12.2334,12.241,12.2181,12.2334,65700.0
2005-07-15 14:30:00,16.02,16.03,16.02,16.03,82200.0,12.2334,12.241,12.2334,12.241,82200.0
2005-07-15 15:00:00,16.03,16.08,16.03,16.06,215400.0,12.241,12.2792,12.241,12.2639,215400.0
2005-07-15 15:30:00,16.06,16.06,16.0,16.0,468900.0,12.2639,12.2639,12.2181,12.2181,468900.0
2005-07-18 09:30:00,16.0,16.08,15.95,16.0,223200.0,12.2181,12.2792,12.1799,12.2181,223200.0
2005-07-18 10:00:00,16.0,16.05,15.92,16.04,185100.0,12.2181,12.2563,12.157,12.2486,185100.0
2005-07-18 10:30:00,16.05,16.07,16.04,16.05,147000.0,12.2563,12.2715,12.2486,12.2563,147000.0
2005-07-18 11:00:00,16.06,16.11,16.05,16.05,809700.0,12.2639,12.3021,12.2563,12.2563,809700.0
2005-07-18 11:30:00,16.06,16.07,16.05,16.06,124500.0,12.2639,12.2715,12.2563,12.2639,124500.0
2005-07-18 12:00:00,16.06,16.09,16.04,16.09,112500.0,12.2639,12.2868,12.2486,12.2868,112500.0
2005-07-18 12:30:00,16.09,16.09,16.07,16.08,60900.0,12.2868,12.2868,12.2715,12.2792,60900.0
2005-07-18 13:00:00,16.08,16.08,16.07,16.07,125100.0,12.2792,12.2792,12.2715,12.2715,125100.0
2005-07-18 13:30:00,16.07,16.09,16.05,16.05,61500.0,12.2715,12.2868,12.2563,12.2563,61500.0
2005-07-18 14:00:00,16.05,16.06,16.03,16.04,75000.0,12.2563,12.2639,12.241,12.2486,75000.0
2005-07-18 14:30:00,16.04,16.05,16.0,16.02,87000.0,12.2486,12.2563,12.2181,12.2334,87000.0
2005-07-18 15:00:00,16.02,16.04,16.01,16.01,119100.0,12.2334,12.2486,12.2257,12.2257,119100.0
2005-07-18 15:30:00,16.01,16.02,16.0,16.0,145200.0,12.2257,12.2334,12.2181,12.2181,145200.0
2005-07-19 09:30:00,16.07,16.09,15.99,16.02,406500.0,12.2715,12.2868,12.2104,12.2334,406500.0
2005-07-19 10:00:00,16.02,16.04,15.98,16.03,822000.0,12.2334,12.2486,12.2028,12.241,822000.0
2005-07-19 10:30:00,16.03,16.03,15.95,15.99,456600.0,12.241,12.241,12.1799,12.2104,456600.0
2005-07-19 11:00:00,16.0,16.01,15.96,15.97,116700.0,12.2181,12.2257,12.1875,12.1952,116700.0
2005-07-19 11:30:00,15.98,15.99,15.96,15.99,84900.0,12.2028,12.2104,12.1875,12.2104,84900.0
2005-07-19 12:00:00,15.99,15.99,15.95,15.97,71400.0,12.2104,12.2104,12.1799,12.1952,71400.0
2005-07-19 12:30:00,15.97,15.99,15.96,15.98,48900.0,12.1952,12.2104,12.1875,12.2028,48900.0
2005-07-19 13:00:00,15.98,16.01,15.96,15.97,110700.0,12.2028,12.2257,12.1875,12.1952,110700.0
2005-07-19 13:30:00,15.97,15.98,15.95,15.95,331200.0,12.1952,12.2028,12.1799,12.1799,331200.0
2005-07-19 14:00:00,15.95,15.95,15.93,15.94,115800.0,12.1799,12.1799,12.1646,12.1723,115800.0
2005-07-19 14:30:00,15.94,15.96,15.94,15.95,155700.0,12.1723,12.1875,12.1723,12.1799,155700.0
2005-07-19 15:00:00,15.95,15.97,15.95,15.96,159300.0,12.1799,12.1952,12.1799,12.1875,159300.0
2005-07-19 15:30:00,15.97,16.0,15.95,15.95,304200.0,12.1952,12.2181,12.1799,12.1799,304200.0
2005-07-20 09:30:00,15.96,15.98,15.85,15.9,196800.0,12.1875,12.2028,12.1035,12.1417,196800.0
2005-07-20 10:00:00,15.9,15.95,15.87,15.9,354900.0,12.1417,12.1799,12.1188,12.1417,354900.0
2005-07-20 10:30:00,15.92,15.96,15.9,15.93,855600.0,12.157,12.1875,12.1417,12.1646,855600.0
2005-07-20 11:00:00,15.94,16.02,15.94,16.0,254100.0,12.1723,12.2334,12.1723,12.2181,254100.0
2005-07-20 11:30:00,16.0,16.05,16.0,16.01,153000.0,12.2181,12.2563,12.2181,12.2257,153000.0
2005-07-20 12:00:00,16.01,16.01,15.96,15.98,244500.0,12.2257,12.2257,12.1875,12.2028,244500.0
2005-07-20 12:30:00,15.97,15.97,15.92,15.92,149400.0,12.1952,12.1952,12.157,12.157,149400.0
2005-07-20 13:00:00,15.92,15.97,15.92,15.97,262500.0,12.157,12.1952,12.157,12.1952,262500.0
2005-07-20 13:30:00,15.97,16.03,15.95,16.02,665700.0,12.1952,12.241,12.1799,12.2334,665700.0
2005-07-20 14:00:00,16.02,16.02,15.99,16.0,116700.0,12.2334,12.2334,12.2104,12.2181,116700.0
2005-07-20 14:30:00,16.0,16.01,15.98,16.0,295200.0,12.2181,12.2257,12.2028,12.2181,295200.0
2005-07-20 15:00:00,16.0,16.11,15.98,16.11,318900.0,12.2181,12.3021,12.2028,12.3021,318900.0
2005-07-20 15:30:00,16.12,16.2,16.12,16.19,340500.0,12.3097,12.3708,12.3097,12.3632,340500.0
2005-07-21 09:30:00,16.25,16.26,15.96,16.1,372900.0,12.409,12.4166,12.1875,12.2944,372900.0
2005-07-21 10:00:00,16.11,16.15,16.09,16.12,195600.0,12.3021,12.3326,12.2868,12.3097,195600.0
2005-07-21 10:30:00,16.12,16.13,16.06,16.11,174600.0,12.3097,12.3174,12.2639,12.3021,174600.0
2005-07-21 11:00:00,16.11,16.16,16.09,16.11,119400.0,12.3021,12.3403,12.2868,12.3021,119400.0
2005-07-21 11:30:00,16.11,16.19,16.11,16.12,269100.0,12.3021,12.3632,12.3021,12.3097,269100.0
2005-07-21 12:00:00,16.12,16.15,16.1,16.1,88200.0,12.3097,12.3326,12.2944,12.2944,88200.0
2005-07-21 12:30:00,16.1,16.11,16.07,16.1,586200.0,12.2944,12.3021,12.2715,12.2944,586200.0
2005-07-21 13:00:00,16.1,16.12,16.06,16.1,144000.0,12.2944,12.3097,12.2639,12.2944,144000.0
2005-07-21 13:30:00,16.1,16.11,16.08,16.1,303300.0,12.2944,12.3021,12.2792,12.2944,303300.0
2005-07-21 14:00:00,16.09,16.1,16.05,16.09,81900.0,12.2868,12.2944,12.2563,12.2868,81900.0
2005-07-21 14:30:00,16.08,16.12,16.07,16.09,145500.0,12.2792,12.3097,12.2715,12.2868,145500.0
2005-07-21 15:00:00,16.1,16.12,16.08,16.11,166800.0,12.2944,12.3097,12.2792,12.3021,166800.0
2005-07-21 15:30:00,16.11,16.14,16.11,16.13,253500.0,12.3021,12.325,12.3021,12.3174,253500.0
2005-07-22 09:30:00,16.1,16.1,16.0,16.07,226800.0,12.2944,12.2944,12.2181,12.2715,226800.0
2005-07-22 10:00:00,16.08,16.08,15.97,15.99,102300.0,12.2792,12.2792,12.1952,12.2104,102300.0
2005-07-22 10:30:00,15.99,16.04,15.97,16.02,132900.0,12.2104,12.2486,12.1952,12.2334,132900.0
2005-07-22 11:00:00,16.04,16.05,16.02,16.03,138900.0,12.2486,12.2563,12.2334,12.241,138900.0
2005-07-22 11:30:00,16.03,16.08,16.02,16.06,83100.0,12.241,12.2792,12.2334,12.2639,83100.0
2005-07-22 12:00:00,16.04,16.07,16.03,16.05,69900.0,12.2486,12.2715,12.241,12.2563,69900.0
2005-07-22 12:30:00,16.05,16.06,16.02,16.04,62400.0,12.2563,12.2639,12.2334,12.2486,62400.0
2005-07-22 13:00:00,16.04,16.05,16.01,16.02,56700.0,12.2486,12.2563,12.2257,12.2334,56700.0
2005-07-22 13:30:00,16.02,16.04,16.02,16.04,56400.0,12.2334,12.2486,12.2334,12.2486,56400.0
2005-07-22 14:00:00,16.04,16.05,16.01,16.03,81600.0,12.2486,12.2563,12.2257,12.241,81600.0
2005-07-22 14:30:00,16.03,16.08,16.0,16.08,89700.0,12.241,12.2792,12.2181,12.2792,89700.0
2005-07-22 15:00:00,16.07,16.08,16.05,16.08,88800.0,12.2715,12.2792,12.2563,12.2792,88800.0
2005-07-22 15:30:00,16.09,16.15,16.08,16.14,192600.0,12.2868,12.3326,12.2792,12.325,192600.0
2005-07-25 09:30:00,16.21,16.21,16.15,16.2,247200.0,12.3784,12.3784,12.3326,12.3708,247200.0
2005-07-25 10:00:00,16.2,16.2,16.13,16.17,105900.0,12.3708,12.3708,12.3174,12.3479,105900.0
2005-07-25 10:30:00,16.17,16.17,16.12,16.13,152100.0,12.3479,12.3479,12.3097,12.3174,152100.0
2005-07-25 11:00:00,16.13,16.14,16.04,16.07,117600.0,12.3174,12.325,12.2486,12.2715,117600.0
2005-07-25 11:30:00,16.07,16.09,16.06,16.08,62700.0,12.2715,12.2868,12.2639,12.2792,62700.0
2005-07-25 12:00:00,16.08,16.09,16.04,16.04,62100.0,12.2792,12.2868,12.2486,12.2486,62100.0
2005-07-25 12:30:00,16.04,16.05,16.01,16.01,72900.0,12.2486,12.2563,12.2257,12.2257,72900.0
2005-07-25 13:00:00,16.01,16.06,16.0,16.04,111000.0,12.2257,12.2639,12.2181,12.2486,111000.0
2005-07-25 13:30:00,16.05,16.06,16.01,16.02,79800.0,12.2563,12.2639,12.2257,12.2334,79800.0
2005-07-25 14:00:00,16.01,16.03,16.0,16.0,93900.0,12.2257,12.241,12.2181,12.2181,93900.0
2005-07-25 14:30:00,16.01,16.01,15.95,15.96,83100.0,12.2257,12.2257,12.1799,12.1875,83100.0
2005-07-25 15:00:00,15.96,15.96,15.91,15.94,144000.0,12.1875,12.1875,12.1494,12.1723,144000.0
2005-07-25 15:30:00,15.94,15.97,15.91,15.92,309600.0,12.1723,12.1952,12.1494,12.157,309600.0
2005-07-26 09:30:00,16.02,16.02,15.84,15.95,231000.0,12.2334,12.2334,12.0959,12.1799,231000.0
2005-07-26 10:00:00,15.95,15.99,15.9,15.96,155100.0,12.1799,12.2104,12.1417,12.1875,155100.0
2005-07-26 10:30:00,15.96,15.98,15.91,15.92,132900.0,12.1875,12.2028,12.1494,12.157,132900.0
2005-07-26 11:00:00,15.93,15.96,15.91,15.91,112200.0,12.1646,12.1875,12.1494,12.1494,112200.0
2005-07-26 11:30:00,15.91,15.93,15.91,15.93,101100.0,12.1494,12.1646,12.1494,12.1646,101100.0
2005-07-26 12:00:00,15.93,15.94,15.9,15.9,111000.0,12.1646,12.1723,12.1417,12.1417,111000.0
2005-07-26 12:30:00,15.9,15.91,15.88,15.91,94500.0,12.1417,12.1494,12.1264,12.1494,94500.0
2005-07-26 13:00:00,15.91,15.92,15.9,15.91,78600.0,12.1494,12.157,12.1417,12.1494,78600.0
2005-07-26 13:30:00,15.91,15.92,15.89,15.92,264300.0,12.1494,12.157,12.1341,12.157,264300.0
2005-07-26 14:00:00,15.92,15.94,15.88,15.89,83400.0,12.157,12.1723,12.1264,12.1341,83400.0
2005-07-26 14:30:00,15.89,15.96,15.88,15.93,161700.0,12.1341,12.1875,12.1264,12.1646,161700.0
2005-07-26 15:00:00,15.93,15.93,15.9,15.92,89100.0,12.1646,12.1646,12.1417,12.157,89100.0
2005-07-26 15:30:00,15.92,15.94,15.9,15.93,210300.0,12.157,12.1723,12.1417,12.1646,210300.0
2005-07-27 09:30:00,16.0,16.02,15.83,15.83,209400.0,12.2181,12.2334,12.0883,12.0883,209400.0
2005-07-27 10:00:00,15.83,15.84,15.78,15.83,255600.0,12.0883,12.0959,12.0501,12.0883,255600.0
2005-07-27 10:30:00,15.83,15.84,15.78,15.78,253800.0,12.0883,12.0959,12.0501,12.0501,253800.0
2005-07-27 11:00:00,15.78,15.79,15.75,15.76,416700.0,12.0501,12.0577,12.0272,12.0348,416700.0
2005-07-27 11:30:00,15.76,15.77,15.72,15.74,140100.0,12.0348,12.0425,12.0043,12.0195,140100.0
2005-07-27 12:00:00,15.73,15.76,15.73,15.76,100500.0,12.0119,12.0348,12.0119,12.0348,100500.0
2005-07-27 12:30:00,15.76,15.78,15.73,15.78,103500.0,12.0348,12.0501,12.0119,12.0501,103500.0
2005-07-27 13:00:00,15.77,15.78,15.75,15.75,104700.0,12.0425,12.0501,12.0272,12.0272,104700.0
2005-07-27 13:30:00,15.74,15.75,15.72,15.73,159000.0,12.0195,12.0272,12.0043,12.0119,159000.0
2005-07-27 14:00:00,15.73,15.81,15.73,15.79,157200.0,12.0119,12.073,12.0119,12.0577,157200.0
2005-07-27 14:30:00,15.79,15.83,15.79,15.8,316500.0,12.0577,12.0883,12.0577,12.0654,316500.0
2005-07-27 15:00:00,15.81,15.83,15.78,15.81,165000.0,12.073,12.0883,12.0501,12.073,165000.0
2005-07-27 15:30:00,15.8,15.82,15.79,15.81,251400.0,12.0654,12.0806,12.0577,12.073,251400.0
2005-07-28 09:30:00,15.88,16.0,15.88,15.9,138300.0,12.1264,12.2181,12.1264,12.1417,138300.0
2005-07-28 10:00:00,15.9,15.93,15.89,15.91,123600.0,12.1417,12.1646,12.1341,12.1494,123600.0
2005-07-28 10:30:00,15.91,15.93,15.88,15.88,141000.0,12.1494,12.1646,12.1264,12.1264,141000.0
2005-07-28 11:00:00,15.88,15.91,15.86,15.91,134400.0,12.1264,12.1494,12.1112,12.1494,134400.0
2005-07-28 11:30:00,15.91,15.93,15.89,15.89,187200.0,12.1494,12.1646,12.1341,12.1341,187200.0
2005-07-28 12:00:00,15.9,15.91,15.89,15.89,69300.0,12.1417,12.1494,12.1341,12.1341,69300.0
2005-07-28 12:30:00,15.89,15.91,15.87,15.9,38100.0,12.1341,12.1494,12.1188,12.1417,38100.0
2005-07-28 13:00:00,15.89,15.91,15.88,15.9,38700.0,12.1341,12.1494,12.1264,12.1417,38700.0
2005-07-28 13:30:00,15.91,15.92,15.89,15.9,74700.0,12.1494,12.157,12.1341,12.1417,74700.0
2005-07-28 14:00:00,15.9,15.91,15.89,15.91,82200.0,12.1417,12.1494,12.1341,12.1494,82200.0
2005-07-28 14:30:00,15.9,15.91,15.88,15.91,104400.0,12.1417,12.1494,12.1264,12.1494,104400.0
2005-07-28 15:00:00,15.9,15.93,15.89,15.92,142500.0,12.1417,12.1646,12.1341,12.157,142500.0
2005-07-28 15:30:00,15.92,15.92,15.86,15.88,357600.0,12.157,12.157,12.1112,12.1264,357600.0
2005-07-29 09:30:00,15.9,15.95,15.9,15.93,117900.0,12.1417,12.1799,12.1417,12.1646,117900.0
2005-07-29 10:00:00,15.93,16.0,15.93,15.93,204300.0,12.1646,12.2181,12.1646,12.1646,204300.0
2005-07-29 10:30:00,15.93,15.93,15.9,15.92,82500.0,12.1646,12.1646,12.1417,12.157,82500.0
2005-07-29 11:00:00,15.92,15.98,15.89,15.98,99600.0,12.157,12.2028,12.1341,12.2028,99600.0
2005-07-29 11:30:00,15.97,15.99,15.91,15.92,62700.0,12.1952,12.2104,12.1494,12.157,62700.0
2005-07-29 12:00:00,15.92,15.96,15.9,15.96,60600.0,12.157,12.1875,12.1417,12.1875,60600.0
2005-07-29 12:30:00,15.96,15.99,15.95,15.98,52200.0,12.1875,12.2104,12.1799,12.2028,52200.0
2005-07-29 13:00:00,15.99,15.99,15.96,15.96,56400.0,12.2104,12.2104,12.1875,12.1875,56400.0
2005-07-29 13:30:00,15.97,15.99,15.96,15.99,58200.0,12.1952,12.2104,12.1875,12.2104,58200.0
2005-07-29 14:00:00,15.99,16.0,15.96,15.99,159000.0,12.2104,12.2181,12.1875,12.2104,159000.0
2005-07-29 14:30:00,15.99,16.01,15.99,16.0,83700.0,12.2104,12.2257,12.2104,12.2181,83700.0
2005-07-29 15:00:00,16.0,16.0,15.89,15.89,138300.0,12.2181,12.2181,12.1341,12.1341,138300.0
2005-07-29 15:30:00,15.89,15.9,15.88,15.89,162000.0,12.1341,12.1417,12.1264,12.1341,162000.0
2005-08-01 09:30:00,16.03,16.16,16.01,16.16,251700.0,12.241,12.3403,12.2257,12.3403,251700.0
2005-08-01 10:00:00,16.16,16.16,16.08,16.09,193800.0,12.3403,12.3403,12.2792,12.2868,193800.0
2005-08-01 10:30:00,16.09,16.09,16.05,16.08,210900.0,12.2868,12.2868,12.2563,12.2792,210900.0
2005-08-01 11:00:00,16.08,16.1,16.07,16.09,159900.0,12.2792,12.2944,12.2715,12.2868,159900.0
2005-08-01 11:30:00,16.1,16.12,16.09,16.09,97200.0,12.2944,12.3097,12.2868,12.2868,97200.0
2005-08-01 12:00:00,16.08,16.1,16.08,16.09,111900.0,12.2792,12.2944,12.2792,12.2868,111900.0
2005-08-01 12:30:00,16.08,16.1,16.06,16.06,104100.0,12.2792,12.2944,12.2639,12.2639,104100.0
2005-08-01 13:00:00,16.06,16.09,16.06,16.09,100800.0,12.2639,12.2868,12.2639,12.2868,100800.0
2005-08-01 13:30:00,16.09,16.1,16.08,16.09,173100.0,12.2868,12.2944,12.2792,12.2868,173100.0
2005-08-01 14:00:00,16.09,16.13,16.09,16.11,109500.0,12.2868,12.3174,12.2868,12.3021,109500.0
2005-08-01 14:30:00,16.12,16.14,16.07,16.09,186900.0,12.3097,12.325,12.2715,12.2868,186900.0
2005-08-01 15:00:00,16.08,16.14,16.08,16.13,171900.0,12.2792,12.325,12.2792,12.3174,171900.0
2005-08-01 15:30:00,16.14,16.15,16.1,16.12,323400.0,12.325,12.3326,12.2944,12.3097,323400.0
2005-08-02 09:30:00,16.17,16.25,16.17,16.19,177000.0,12.3479,12.409,12.3479,12.3632,177000.0
2005-08-02 10:00:00,16.18,16.28,16.18,16.21,123000.0,12.3555,12.4319,12.3555,12.3784,123000.0
2005-08-02 10:30:00,16.21,16.21,16.17,16.17,122100.0,12.3784,12.3784,12.3479,12.3479,122100.0
2005-08-02 11:00:00,16.17,16.19,16.17,16.19,97500.0,12.3479,12.3632,12.3479,12.3632,97500.0
2005-08-02 11:30:00,16.19,16.2,16.18,16.19,54900.0,12.3632,12.3708,12.3555,12.3632,54900.0
2005-08-02 12:00:00,16.19,16.19,16.13,16.15,265500.0,12.3632,12.3632,12.3174,12.3326,265500.0
2005-08-02 12:30:00,16.15,16.16,16.12,16.13,63300.0,12.3326,12.3403,12.3097,12.3174,63300.0
2005-08-02 13:00:00,16.13,16.14,16.09,16.09,58200.0,12.3174,12.325,12.2868,12.2868,58200.0
2005-08-02 13:30:00,16.09,16.09,16.03,16.04,61800.0,12.2868,12.2868,12.241,12.2486,61800.0
2005-08-02 14:00:00,16.04,16.09,16.04,16.07,53400.0,12.2486,12.2868,12.2486,12.2715,53400.0
2005-08-02 14:30:00,16.07,16.08,16.06,16.08,86400.0,12.2715,12.2792,12.2639,12.2792,86400.0
2005-08-02 15:00:00,16.08,16.08,16.03,16.04,129300.0,12.2792,12.2792,12.241,12.2486,129300.0
2005-08-02 15:30:00,16.04,16.08,16.03,16.08,157800.0,12.2486,12.2792,12.241,12.2792,157800.0
2005-08-03 09:30:00,16.1,16.1,15.96,16.0,122400.0,12.2944,12.2944,12.1875,12.2181,122400.0
2005-08-03 10:00:00,15.98,16.0,15.95,15.96,66000.0,12.2028,12.2181,12.1799,12.1875,66000.0
2005-08-03 10:30:00,15.95,15.98,15.95,15.98,163800.0,12.1799,12.2028,12.1799,12.2028,163800.0
2005-08-03 11:00:00,15.98,15.99,15.97,15.99,105600.0,12.2028,12.2104,12.1952,12.2104,105600.0
2005-08-03 11:30:00,15.99,15.99,15.96,15.98,119100.0,12.2104,12.2104,12.1875,12.2028,119100.0
2005-08-03 12:00:00,15.97,15.97,15.94,15.96,87600.0,12.1952,12.1952,12.1723,12.1875,87600.0
2005-08-03 12:30:00,15.96,15.98,15.95,15.97,64800.0,12.1875,12.2028,12.1799,12.1952,64800.0
2005-08-03 13:00:00,15.97,16.0,15.97,15.99,129300.0,12.1952,12.2181,12.1952,12.2104,129300.0
2005-08-03 13:30:00,15.99,15.99,15.96,15.97,72900.0,12.2104,12.2104,12.1875,12.1952,72900.0
2005-08-03 14:00:00,15.97,15.97,15.93,15.93,67800.0,12.1952,12.1952,12.1646,12.1646,67800.0
2005-08-03 14:30:00,15.94,15.96,15.92,15.95,61500.0,12.1723,12.1875,12.157,12.1799,61500.0
2005-08-03 15:00:00,15.95,15.97,15.94,15.94,72000.0,12.1799,12.1952,12.1723,12.1723,72000.0
2005-08-03 15:30:00,15.95,15.97,15.95,15.97,224100.0,12.1799,12.1952,12.1799,12.1952,224100.0
2005-08-04 09:30:00,15.98,15.99,15.87,15.88,181200.0,12.2028,12.2104,12.1188,12.1264,181200.0
2005-08-04 10:00:00,15.88,15.9,15.86,15.88,112200.0,12.1264,12.1417,12.1112,12.1264,112200.0
2005-08-04 10:30:00,15.88,15.89,15.83,15.84,101400.0,12.1264,12.1341,12.0883,12.0959,101400.0
2005-08-04 11:00:00,15.84,15.87,15.83,15.86,90600.0,12.0959,12.1188,12.0883,12.1112,90600.0
2005-08-04 11:30:00,15.86,15.86,15.84,15.84,55800.0,12.1112,12.1112,12.0959,12.0959,55800.0
2005-08-04 12:00:00,15.84,15.85,15.78,15.78,81300.0,12.0959,12.1035,12.0501,12.0501,81300.0
2005-08-04 12:30:00,15.77,15.77,15.73,15.73,80400.0,12.0425,12.0425,12.0119,12.0119,80400.0
2005-08-04 13:00:00,15.74,15.77,15.73,15.75,55200.0,12.0195,12.0425,12.0119,12.0272,55200.0
2005-08-04 13:30:00,15.76,15.78,15.75,15.77,40800.0,12.0348,12.0501,12.0272,12.0425,40800.0
2005-08-04 14:00:00,15.77,15.78,15.76,15.78,47700.0,12.0425,12.0501,12.0348,12.0501,47700.0
2005-08-04 14:30:00,15.78,15.82,15.78,15.8,75000.0,12.0501,12.0806,12.0501,12.0654,75000.0
2005-08-04 15:00:00,15.8,15.81,15.77,15.79,75600.0,12.0654,12.073,12.0425,12.0577,75600.0
2005-08-04 15:30:00,15.79,15.79,15.74,15.76,155400.0,12.0577,12.0577,12.0195,12.0348,155400.0
2005-08-05 09:30:00,15.81,15.82,15.73,15.81,145800.0,12.073,12.0806,12.0119,12.073,145800.0
2005-08-05 10:00:00,15.8,15.83,15.73,15.76,83400.0,12.0654,12.0883,12.0119,12.0348,83400.0
2005-08-05 10:30:00,15.76,15.78,15.69,15.74,83400.0,12.0348,12.0501,11.9814,12.0195,83400.0
2005-08-05 11:00:00,15.74,15.75,15.7,15.7,60300.0,12.0195,12.0272,11.989,11.989,60300.0
2005-08-05 11:30:00,15.7,15.72,15.68,15.72,58500.0,11.989,12.0043,11.9737,12.0043,58500.0
2005-08-05 12:00:00,15.72,15.74,15.72,15.72,40500.0,12.0043,12.0195,12.0043,12.0043,40500.0
2005-08-05 12:30:00,15.73,15.74,15.68,15.68,57600.0,12.0119,12.0195,11.9737,11.9737,57600.0
2005-08-05 13:00:00,15.68,15.73,15.67,15.73,70800.0,11.9737,12.0119,11.9661,12.0119,70800.0
2005-08-05 13:30:00,15.72,15.74,15.71,15.73,72600.0,12.0043,12.0195,11.9966,12.0119,72600.0
2005-08-05 14:00:00,15.73,15.74,15.7,15.73,73800.0,12.0119,12.0195,11.989,12.0119,73800.0
2005-08-05 14:30:00,15.73,15.75,15.72,15.74,89400.0,12.0119,12.0272,12.0043,12.0195,89400.0
2005-08-05 15:00:00,15.74,15.75,15.73,15.75,70200.0,12.0195,12.0272,12.0119,12.0272,70200.0
2005-08-05 15:30:00,15.75,15.77,15.67,15.71,238500.0,12.0272,12.0425,11.9661,11.9966,238500.0
2005-08-08 09:30:00,15.74,15.74,15.65,15.66,117300.0,12.0195,12.0195,11.9508,11.9585,117300.0
2005-08-08 10:00:00,15.67,15.71,15.67,15.69,59700.0,11.9661,11.9966,11.9661,11.9814,59700.0
2005-08-08 10:30:00,15.69,15.69,15.6,15.61,87900.0,11.9814,11.9814,11.9126,11.9203,87900.0
2005-08-08 11:00:00,15.61,15.62,15.57,15.59,69900.0,11.9203,11.9279,11.8897,11.905,69900.0
2005-08-08 11:30:00,15.6,15.6,15.54,15.56,74100.0,11.9126,11.9126,11.8668,11.8821,74100.0
2005-08-08 12:00:00,15.55,15.64,15.55,15.63,78900.0,11.8745,11.9432,11.8745,11.9355,78900.0
2005-08-08 12:30:00,15.63,15.64,15.61,15.63,91200.0,11.9355,11.9432,11.9203,11.9355,91200.0
2005-08-08 13:00:00,15.64,15.64,15.62,15.63,110700.0,11.9432,11.9432,11.9279,11.9355,110700.0
2005-08-08 13:30:00,15.63,15.66,15.62,15.64,75300.0,11.9355,11.9585,11.9279,11.9432,75300.0
2005-08-08 14:00:00,15.64,15.65,15.61,15.62,60600.0,11.9432,11.9508,11.9203,11.9279,60600.0
2005-08-08 14:30:00,15.62,15.63,15.59,15.61,46500.0,11.9279,11.9355,11.905,11.9203,46500.0
2005-08-08 15:00:00,15.61,15.62,15.58,15.58,59700.0,11.9203,11.9279,11.8974,11.8974,59700.0
2005-08-08 15:30:00,15.58,15.59,15.56,15.57,106500.0,11.8974,11.905,11.8821,11.8897,106500.0
2005-08-09 09:30:00,15.68,15.71,15.63,15.68,114600.0,11.9737,11.9966,11.9355,11.9737,114600.0
2005-08-09 10:00:00,15.68,15.74,15.68,15.74,70800.0,11.9737,12.0195,11.9737,12.0195,70800.0
2005-08-09 10:30:00,15.74,15.75,15.71,15.75,94500.0,12.0195,12.0272,11.9966,12.0272,94500.0
2005-08-09 11:00:00,15.75,15.76,15.7,15.72,64200.0,12.0272,12.0348,11.989,12.0043,64200.0
2005-08-09 11:30:00,15.72,15.73,15.7,15.71,51000.0,12.0043,12.0119,11.989,11.9966,51000.0
2005-08-09 12:00:00,15.71,15.77,15.71,15.76,71100.0,11.9966,12.0425,11.9966,12.0348,71100.0
2005-08-09 12:30:00,15.76,15.77,15.75,15.76,45000.0,12.0348,12.0425,12.0272,12.0348,45000.0
2005-08-09 13:00:00,15.76,15.77,15.73,15.76,53700.0,12.0348,12.0425,12.0119,12.0348,53700.0
2005-08-09 13:30:00,15.75,15.76,15.74,15.75,190200.0,12.0272,12.0348,12.0195,12.0272,190200.0
2005-08-09 14:00:00,15.75,15.78,15.74,15.76,117300.0,12.0272,12.0501,12.0195,12.0348,117300.0
2005-08-09 14:30:00,15.76,15.77,15.75,15.77,75300.0,12.0348,12.0425,12.0272,12.0425,75300.0
2005-08-09 15:00:00,15.77,15.77,15.73,15.74,135000.0,12.0425,12.0425,12.0119,12.0195,135000.0
2005-08-09 15:30:00,15.74,15.75,15.72,15.73,203100.0,12.0195,12.0272,12.0043,12.0119,203100.0
2005-08-10 09:30:00,15.89,15.97,15.86,15.94,182400.0,12.1341,12.1952,12.1112,12.1723,182400.0
2005-08-10 10:00:00,15.94,15.94,15.84,15.85,121500.0,12.1723,12.1723,12.0959,12.1035,121500.0
2005-08-10 10:30:00,15.86,15.94,15.86,15.92,82800.0,12.1112,12.1723,12.1112,12.157,82800.0
2005-08-10 11:00:00,15.92,15.92,15.85,15.86,98400.0,12.157,12.157,12.1035,12.1112,98400.0
2005-08-10 11:30:00,15.87,15.9,15.83,15.85,84000.0,12.1188,12.1417,12.0883,12.1035,84000.0
2005-08-10 12:00:00,15.85,15.86,15.83,15.85,36300.0,12.1035,12.1112,12.0883,12.1035,36300.0
2005-08-10 12:30:00,15.85,15.85,15.79,15.81,102600.0,12.1035,12.1035,12.0577,12.073,102600.0
2005-08-10 13:00:00,15.81,15.84,15.8,15.83,35400.0,12.073,12.0959,12.0654,12.0883,35400.0
2005-08-10 13:30:00,15.83,15.87,15.77,15.78,73200.0,12.0883,12.1188,12.0425,12.0501,73200.0
2005-08-10 14:00:00,15.77,15.78,15.7,15.71,35100.0,12.0425,12.0501,11.989,11.9966,35100.0
2005-08-10 14:30:00,15.71,15.73,15.69,15.71,46500.0,11.9966,12.0119,11.9814,11.9966,46500.0
2005-08-10 15:00:00,15.7,15.71,15.63,15.66,78000.0,11.989,11.9966,11.9355,11.9585,78000.0
2005-08-10 15:30:00,15.66,15.71,15.66,15.7,155100.0,11.9585,11.9966,11.9585,11.989,155100.0
2005-08-11 09:30:00,15.69,15.73,15.63,15.73,218400.0,11.9814,12.0119,11.9355,12.0119,218400.0
2005-08-11 10:00:00,15.73,15.75,15.69,15.73,126900.0,12.0119,12.0272,11.9814,12.0119,126900.0
2005-08-11 10:30:00,15.73,15.74,15.68,15.69,135900.0,12.0119,12.0195,11.9737,11.9814,135900.0
2005-08-11 11:00:00,15.69,15.71,15.68,15.69,42600.0,11.9814,11.9966,11.9737,11.9814,42600.0
2005-08-11 11:30:00,15.68,15.71,15.68,15.69,48300.0,11.9737,11.9966,11.9737,11.9814,48300.0
2005-08-11 12:00:00,15.68,15.69,15.62,15.62,76200.0,11.9737,11.9814,11.9279,11.9279,76200.0
2005-08-11 12:30:00,15.64,15.66,15.63,15.65,39600.0,11.9432,11.9585,11.9355,11.9508,39600.0
2005-08-11 13:00:00,15.65,15.67,15.65,15.66,54600.0,11.9508,11.9661,11.9508,11.9585,54600.0
2005-08-11 13:30:00,15.66,15.66,15.59,15.59,78900.0,11.9585,11.9585,11.905,11.905,78900.0
2005-08-11 14:00:00,15.59,15.59,15.54,15.58,157200.0,11.905,11.905,11.8668,11.8974,157200.0
2005-08-11 14:30:00,15.58,15.64,15.58,15.64,74100.0,11.8974,11.9432,11.8974,11.9432,74100.0
2005-08-11 15:00:00,15.63,15.69,15.61,15.69,93300.0,11.9355,11.9814,11.9203,11.9814,93300.0
2005-08-11 15:30:00,15.69,15.71,15.67,15.68,96300.0,11.9814,11.9966,11.9661,11.9737,96300.0
2005-08-12 09:30:00,15.73,15.77,15.64,15.64,160200.0,12.0119,12.0425,11.9432,11.9432,160200.0
2005-08-12 10:00:00,15.64,15.75,15.62,15.75,106500.0,11.9432,12.0272,11.9279,12.0272,106500.0
2005-08-12 10:30:00,15.75,15.79,15.72,15.74,69000.0,12.0272,12.0577,12.0043,12.0195,69000.0
2005-08-12 11:00:00,15.75,15.78,15.72,15.72,64500.0,12.0272,12.0501,12.0043,12.0043,64500.0
2005-08-12 11:30:00,15.72,15.74,15.67,15.68,84300.0,12.0043,12.0195,11.9661,11.9737,84300.0
2005-08-12 12:00:00,15.68,15.7,15.67,15.69,74700.0,11.9737,11.989,11.9661,11.9814,74700.0
2005-08-12 12:30:00,15.69,15.72,15.68,15.69,85500.0,11.9814,12.0043,11.9737,11.9814,85500.0
2005-08-12 13:00:00,15.7,15.75,15.69,15.74,41700.0,11.989,12.0272,11.9814,12.0195,41700.0
2005-08-12 13:30:00,15.73,15.74,15.69,15.71,36600.0,12.0119,12.0195,11.9814,11.9966,36600.0
2005-08-12 14:00:00,15.7,15.71,15.68,15.71,41700.0,11.989,11.9966,11.9737,11.9966,41700.0
2005-08-12 14:30:00,15.71,15.71,15.67,15.69,57900.0,11.9966,11.9966,11.9661,11.9814,57900.0
2005-08-12 15:00:00,15.69,15.75,15.68,15.75,65400.0,11.9814,12.0272,11.9737,12.0272,65400.0
2005-08-12 15:30:00,15.76,15.8,15.75,15.76,164400.0,12.0348,12.0654,12.0272,12.0348,164400.0
2005-08-15 09:30:00,15.81,15.81,15.7,15.7,119700.0,12.073,12.073,11.989,11.989,119700.0
2005-08-15 10:00:00,15.7,15.71,15.67,15.69,104100.0,11.989,11.9966,11.9661,11.9814,104100.0
2005-08-15 10:30:00,15.7,15.73,15.69,15.73,73500.0,11.989,12.0119,11.9814,12.0119,73500.0
2005-08-15 11:00:00,15.73,15.73,15.68,15.69,46500.0,12.0119,12.0119,11.9737,11.9814,46500.0
2005-08-15 11:30:00,15.69,15.71,15.67,15.69,43200.0,11.9814,11.9966,11.9661,11.9814,43200.0
2005-08-15 12:00:00,15.69,15.72,15.69,15.72,30300.0,11.9814,12.0043,11.9814,12.0043,30300.0
2005-08-15 12:30:00,15.72,15.76,15.72,15.73,25800.0,12.0043,12.0348,12.0043,12.0119,25800.0
2005-08-15 13:00:00,15.73,15.78,15.73,15.77,23100.0,12.0119,12.0501,12.0119,12.0425,23100.0
2005-08-15 13:30:00,15.77,15.78,15.75,15.75,36000.0,12.0425,12.0501,12.0272,12.0272,36000.0
2005-08-15 14:00:00,15.75,15.75,15.69,15.7,67800.0,12.0272,12.0272,11.9814,11.989,67800.0
2005-08-15 14:30:00,15.71,15.72,15.7,15.71,47700.0,11.9966,12.0043,11.989,11.9966,47700.0
2005-08-15 15:00:00,15.71,15.71,15.69,15.7,39600.0,11.9966,11.9966,11.9814,11.989,39600.0
2005-08-15 15:30:00,15.69,15.74,15.69,15.7,73200.0,11.9814,12.0195,11.9814,11.989,73200.0
2005-08-16 09:30:00,15.75,15.75,15.56,15.58,140100.0,12.0272,12.0272,11.8821,11.8974,140100.0
2005-08-16 10:00:00,15.57,15.58,15.51,15.55,107100.0,11.8897,11.8974,11.8439,11.8745,107100.0
2005-08-16 10:30:00,15.55,15.56,15.47,15.48,100800.0,11.8745,11.8821,11.8134,11.821,100800.0
2005-08-16 11:00:00,15.48,15.48,15.39,15.43,102900.0,11.821,11.821,11.7523,11.7828,102900.0
2005-08-16 11:30:00,15.43,15.45,15.42,15.42,63600.0,11.7828,11.7981,11.7752,11.7752,63600.0
2005-08-16 12:00:00,15.42,15.43,15.39,15.41,81000.0,11.7752,11.7828,11.7523,11.7675,81000.0
2005-08-16 12:30:00,15.41,15.42,15.37,15.37,44100.0,11.7675,11.7752,11.737,11.737,44100.0
2005-08-16 13:00:00,15.36,15.39,15.35,15.37,70800.0,11.7294,11.7523,11.7217,11.737,70800.0
2005-08-16 13:30:00,15.37,15.37,15.36,15.36,35400.0,11.737,11.737,11.7294,11.7294,35400.0
2005-08-16 14:00:00,15.36,15.4,15.35,15.37,74100.0,11.7294,11.7599,11.7217,11.737,74100.0
2005-08-16 14:30:00,15.37,15.4,15.36,15.4,95100.0,11.737,11.7599,11.7294,11.7599,95100.0
2005-08-16 15:00:00,15.4,15.4,15.3,15.32,91800.0,11.7599,11.7599,11.6835,11.6988,91800.0
2005-08-16 15:30:00,15.32,15.34,15.28,15.29,168600.0,11.6988,11.7141,11.6683,11.6759,168600.0
2005-08-17 09:30:00,15.29,15.34,15.21,15.33,222900.0,11.7274,11.7658,11.6661,11.7581,222900.0
2005-08-17 10:00:00,15.33,15.41,15.31,15.37,194100.0,11.7581,11.8195,11.7428,11.7888,194100.0
2005-08-17 10:30:00,15.37,15.44,15.36,15.42,151200.0,11.7888,11.8425,11.7811,11.8271,151200.0
2005-08-17 11:00:00,15.42,15.45,15.41,15.43,90900.0,11.8271,11.8501,11.8195,11.8348,90900.0
2005-08-17 11:30:00,15.43,15.45,15.43,15.43,58200.0,11.8348,11.8501,11.8348,11.8348,58200.0
2005-08-17 12:00:00,15.44,15.45,15.43,15.43,46500.0,11.8425,11.8501,11.8348,11.8348,46500.0
2005-08-17 12:30:00,15.44,15.46,15.43,15.44,43500.0,11.8425,11.8578,11.8348,11.8425,43500.0
2005-08-17 13:00:00,15.44,15.48,15.44,15.47,115200.0,11.8425,11.8731,11.8425,11.8655,115200.0
2005-08-17 13:30:00,15.48,15.49,15.46,15.48,35400.0,11.8731,11.8808,11.8578,11.8731,35400.0
2005-08-17 14:00:00,15.48,15.48,15.42,15.45,202800.0,11.8731,11.8731,11.8271,11.8501,202800.0
2005-08-17 14:30:00,15.45,15.5,15.45,15.49,148200.0,11.8501,11.8885,11.8501,11.8808,148200.0
2005-08-17 15:00:00,15.49,15.58,15.49,15.52,240900.0,11.8808,11.9498,11.8808,11.9038,240900.0
2005-08-17 15:30:00,15.52,15.52,15.49,15.49,247500.0,11.9038,11.9038,11.8808,11.8808,247500.0
2005-08-18 09:30:00,15.51,15.65,15.49,15.55,202800.0,11.8962,12.0035,11.8808,11.9268,202800.0
2005-08-18 10:00:00,15.55,15.57,15.52,15.53,117300.0,11.9268,11.9422,11.9038,11.9115,117300.0
2005-08-18 10:30:00,15.53,15.55,15.53,15.54,194700.0,11.9115,11.9268,11.9115,11.9192,194700.0
2005-08-18 11:00:00,15.54,15.54,15.46,15.46,197700.0,11.9192,11.9192,11.8578,11.8578,197700.0
2005-08-18 11:30:00,15.46,15.49,15.41,15.41,114600.0,11.8578,11.8808,11.8195,11.8195,114600.0
2005-08-18 12:00:00,15.41,15.49,15.41,15.49,124500.0,11.8195,11.8808,11.8195,11.8808,124500.0
2005-08-18 12:30:00,15.49,15.53,15.47,15.47,109800.0,11.8808,11.9115,11.8655,11.8655,109800.0
2005-08-18 13:00:00,15.47,15.5,15.47,15.5,62100.0,11.8655,11.8885,11.8655,11.8885,62100.0
2005-08-18 13:30:00,15.5,15.52,15.49,15.51,78900.0,11.8885,11.9038,11.8808,11.8962,78900.0
2005-08-18 14:00:00,15.51,15.51,15.47,15.47,83400.0,11.8962,11.8962,11.8655,11.8655,83400.0
2005-08-18 14:30:00,15.47,15.51,15.46,15.48,95700.0,11.8655,11.8962,11.8578,11.8731,95700.0
2005-08-18 15:00:00,15.47,15.51,15.45,15.5,119700.0,11.8655,11.8962,11.8501,11.8885,119700.0
2005-08-18 15:30:00,15.5,15.53,15.49,15.5,218700.0,11.8885,11.9115,11.8808,11.8885,218700.0
2005-08-19 09:30:00,15.55,15.56,15.49,15.49,137100.0,11.9268,11.9345,11.8808,11.8808,137100.0
2005-08-19 10:00:00,15.49,15.51,15.42,15.51,248400.0,11.8808,11.8962,11.8271,11.8962,248400.0
2005-08-19 10:30:00,15.51,15.53,15.42,15.43,145800.0,11.8962,11.9115,11.8271,11.8348,145800.0
2005-08-19 11:00:00,15.44,15.47,15.42,15.43,133800.0,11.8425,11.8655,11.8271,11.8348,133800.0
2005-08-19 11:30:00,15.43,15.44,15.4,15.4,105000.0,11.8348,11.8425,11.8118,11.8118,105000.0
2005-08-19 12:00:00,15.4,15.42,15.4,15.4,144300.0,11.8118,11.8271,11.8118,11.8118,144300.0
2005-08-19 12:30:00,15.4,15.44,15.39,15.43,260400.0,11.8118,11.8425,11.8041,11.8348,260400.0
2005-08-19 13:00:00,15.43,15.45,15.43,15.44,65400.0,11.8348,11.8501,11.8348,11.8425,65400.0
2005-08-19 13:30:00,15.44,15.47,15.44,15.47,137700.0,11.8425,11.8655,11.8425,11.8655,137700.0
2005-08-19 14:00:00,15.46,15.46,15.41,15.41,84300.0,11.8578,11.8578,11.8195,11.8195,84300.0
2005-08-19 14:30:00,15.41,15.42,15.38,15.38,73800.0,11.8195,11.8271,11.7964,11.7964,73800.0
2005-08-19 15:00:00,15.38,15.42,15.38,15.42,123000.0,11.7964,11.8271,11.7964,11.8271,123000.0
2005-08-19 15:30:00,15.42,15.43,15.39,15.4,172500.0,11.8271,11.8348,11.8041,11.8118,172500.0
2005-08-22 09:30:00,15.46,15.66,15.45,15.63,410400.0,11.8578,12.0112,11.8501,11.9882,410400.0
2005-08-22 10:00:00,15.63,15.64,15.58,15.63,211500.0,11.9882,11.9959,11.9498,11.9882,211500.0
2005-08-22 10:30:00,15.63,15.65,15.61,15.63,180300.0,11.9882,12.0035,11.9729,11.9882,180300.0
2005-08-22 11:00:00,15.63,15.65,15.63,15.65,62100.0,11.9882,12.0035,11.9882,12.0035,62100.0
2005-08-22 11:30:00,15.65,15.65,15.55,15.57,80100.0,12.0035,12.0035,11.9268,11.9422,80100.0
2005-08-22 12:00:00,15.57,15.57,15.53,15.54,156600.0,11.9422,11.9422,11.9115,11.9192,156600.0
2005-08-22 12:30:00,15.54,15.57,15.53,15.56,308700.0,11.9192,11.9422,11.9115,11.9345,308700.0
2005-08-22 13:00:00,15.56,15.57,15.54,15.57,278700.0,11.9345,11.9422,11.9192,11.9422,278700.0
2005-08-22 13:30:00,15.57,15.58,15.55,15.57,100500.0,11.9422,11.9498,11.9268,11.9422,100500.0
2005-08-22 14:00:00,15.57,15.57,15.54,15.54,118200.0,11.9422,11.9422,11.9192,11.9192,118200.0
2005-08-22 14:30:00,15.54,15.57,15.54,15.56,162300.0,11.9192,11.9422,11.9192,11.9345,162300.0
2005-08-22 15:00:00,15.55,15.58,15.55,15.56,187500.0,11.9268,11.9498,11.9268,11.9345,187500.0
2005-08-22 15:30:00,15.56,15.57,15.55,15.57,285600.0,11.9345,11.9422,11.9268,11.9422,285600.0
2005-08-23 09:30:00,15.55,15.57,15.45,15.48,85800.0,11.9268,11.9422,11.8501,11.8731,85800.0
2005-08-23 10:00:00,15.48,15.58,15.47,15.57,178800.0,11.8731,11.9498,11.8655,11.9422,178800.0
2005-08-23 10:30:00,15.57,15.59,15.52,15.52,92400.0,11.9422,11.9575,11.9038,11.9038,92400.0
2005-08-23 11:00:00,15.52,15.53,15.48,15.48,65700.0,11.9038,11.9115,11.8731,11.8731,65700.0
2005-08-23 11:30:00,15.48,15.49,15.42,15.45,87900.0,11.8731,11.8808,11.8271,11.8501,87900.0
2005-08-23 12:00:00,15.45,15.45,15.41,15.41,115200.0,11.8501,11.8501,11.8195,11.8195,115200.0
2005-08-23 12:30:00,15.41,15.43,15.41,15.42,56100.0,11.8195,11.8348,11.8195,11.8271,56100.0
2005-08-23 13:00:00,15.42,15.44,15.41,15.41,94500.0,11.8271,11.8425,11.8195,11.8195,94500.0
2005-08-23 13:30:00,15.4,15.42,15.38,15.41,71100.0,11.8118,11.8271,11.7964,11.8195,71100.0
2005-08-23 14:00:00,15.41,15.52,15.4,15.52,133800.0,11.8195,11.9038,11.8118,11.9038,133800.0
2005-08-23 14:30:00,15.52,15.59,15.51,15.54,162600.0,11.9038,11.9575,11.8962,11.9192,162600.0
2005-08-23 15:00:00,15.54,15.54,15.47,15.48,140700.0,11.9192,11.9192,11.8655,11.8731,140700.0
2005-08-23 15:30:00,15.48,15.49,15.42,15.44,167100.0,11.8731,11.8808,11.8271,11.8425,167100.0
2005-08-24 09:30:00,15.36,15.45,15.35,15.44,189600.0,11.7811,11.8501,11.7734,11.8425,189600.0
2005-08-24 10:00:00,15.44,15.54,15.42,15.44,180300.0,11.8425,11.9192,11.8271,11.8425,180300.0
2005-08-24 10:30:00,15.45,15.46,15.43,15.44,120600.0,11.8501,11.8578,11.8348,11.8425,120600.0
2005-08-24 11:00:00,15.44,15.45,15.38,15.4,132600.0,11.8425,11.8501,11.7964,11.8118,132600.0
2005-08-24 11:30:00,15.4,15.4,15.3,15.34,188100.0,11.8118,11.8118,11.7351,11.7658,188100.0
2005-08-24 12:00:00,15.34,15.35,15.32,15.35,137100.0,11.7658,11.7734,11.7504,11.7734,137100.0
2005-08-24 12:30:00,15.35,15.35,15.32,15.34,225900.0,11.7734,11.7734,11.7504,11.7658,225900.0
2005-08-24 13:00:00,15.33,15.35,15.32,15.33,67800.0,11.7581,11.7734,11.7504,11.7581,67800.0
2005-08-24 13:30:00,15.33,15.34,15.3,15.31,148500.0,11.7581,11.7658,11.7351,11.7428,148500.0
2005-08-24 14:00:00,15.31,15.31,15.26,15.28,119100.0,11.7428,11.7428,11.7044,11.7197,119100.0
2005-08-24 14:30:00,15.28,15.29,15.25,15.26,139200.0,11.7197,11.7274,11.6967,11.7044,139200.0
2005-08-24 15:00:00,15.26,15.26,15.21,15.25,210300.0,11.7044,11.7044,11.6661,11.6967,210300.0
2005-08-24 15:30:00,15.25,15.26,15.21,15.24,118800.0,11.6967,11.7044,11.6661,11.6891,118800.0
2005-08-25 09:30:00,15.24,15.28,15.14,15.14,80400.0,11.6891,11.7197,11.6124,11.6124,80400.0
2005-08-25 10:00:00,15.14,15.17,15.11,15.14,103800.0,11.6124,11.6354,11.5894,11.6124,103800.0
2005-08-25 10:30:00,15.14,15.17,15.13,15.16,139200.0,11.6124,11.6354,11.6047,11.6277,139200.0
2005-08-25 11:00:00,15.16,15.17,15.15,15.15,104100.0,11.6277,11.6354,11.62,11.62,104100.0
2005-08-25 11:30:00,15.14,15.15,15.11,15.12,60000.0,11.6124,11.62,11.5894,11.597,60000.0
2005-08-25 12:00:00,15.12,15.13,15.09,15.09,83100.0,11.597,11.6047,11.574,11.574,83100.0
2005-08-25 12:30:00,15.09,15.11,15.06,15.09,72000.0,11.574,11.5894,11.551,11.574,72000.0
2005-08-25 13:00:00,15.09,15.1,15.08,15.1,39900.0,11.574,11.5817,11.5663,11.5817,39900.0
2005-08-25 13:30:00,15.1,15.12,15.1,15.11,43800.0,11.5817,11.597,11.5817,11.5894,43800.0
2005-08-25 14:00:00,15.1,15.13,15.09,15.13,63600.0,11.5817,11.6047,11.574,11.6047,63600.0
2005-08-25 14:30:00,15.13,15.15,15.11,15.15,59100.0,11.6047,11.62,11.5894,11.62,59100.0
2005-08-25 15:00:00,15.16,15.16,15.12,15.15,84600.0,11.6277,11.6277,11.597,11.62,84600.0
2005-08-25 15:30:00,15.14,15.18,15.13,15.18,113400.0,11.6124,11.643,11.6047,11.643,113400.0
2005-08-26 09:30:00,15.18,15.18,15.04,15.11,128700.0,11.643,11.643,11.5357,11.5894,128700.0
2005-08-26 10:00:00,15.1,15.19,15.05,15.18,77100.0,11.5817,11.6507,11.5433,11.643,77100.0
2005-08-26 10:30:00,15.18,15.21,15.13,15.15,61500.0,11.643,11.6661,11.6047,11.62,61500.0
2005-08-26 11:00:00,15.16,15.16,15.09,15.09,71400.0,11.6277,11.6277,11.574,11.574,71400.0
2005-08-26 11:30:00,15.09,15.1,15.07,15.07,50700.0,11.574,11.5817,11.5587,11.5587,50700.0
2005-08-26 12:00:00,15.07,15.09,15.07,15.08,46500.0,11.5587,11.574,11.5587,11.5663,46500.0
2005-08-26 12:30:00,15.08,15.09,15.07,15.07,45300.0,11.5663,11.574,11.5587,11.5587,45300.0
2005-08-26 13:00:00,15.07,15.08,15.06,15.08,46800.0,11.5587,11.5663,11.551,11.5663,46800.0
2005-08-26 13:30:00,15.08,15.12,15.08,15.12,35700.0,11.5663,11.597,11.5663,11.597,35700.0
2005-08-26 14:00:00,15.12,15.17,15.11,15.16,99900.0,11.597,11.6354,11.5894,11.6277,99900.0
2005-08-26 14:30:00,15.16,15.17,15.13,15.16,86400.0,11.6277,11.6354,11.6047,11.6277,86400.0
2005-08-26 15:00:00,15.16,15.18,15.15,15.18,124800.0,11.6277,11.643,11.62,11.643,124800.0
2005-08-26 15:30:00,15.17,15.19,15.15,15.15,137700.0,11.6354,11.6507,11.62,11.62,137700.0
2005-08-29 09:30:00,15.15,15.22,15.08,15.1,126900.0,11.62,11.6737,11.5663,11.5817,126900.0
2005-08-29 10:00:00,15.09,15.13,15.09,15.11,244500.0,11.574,11.6047,11.574,11.5894,244500.0
2005-08-29 10:30:00,15.11,15.15,15.11,15.13,73800.0,11.5894,11.62,11.5894,11.6047,73800.0
2005-08-29 11:00:00,15.13,15.18,15.12,15.17,210600.0,11.6047,11.643,11.597,11.6354,210600.0
2005-08-29 11:30:00,15.17,15.21,15.17,15.2,59400.0,11.6354,11.6661,11.6354,11.6584,59400.0
2005-08-29 12:00:00,15.2,15.21,15.19,15.19,44400.0,11.6584,11.6661,11.6507,11.6507,44400.0
2005-08-29 12:30:00,15.19,15.2,15.17,15.2,41100.0,11.6507,11.6584,11.6354,11.6584,41100.0
2005-08-29 13:00:00,15.2,15.25,15.2,15.25,74100.0,11.6584,11.6967,11.6584,11.6967,74100.0
2005-08-29 13:30:00,15.25,15.29,15.24,15.29,48600.0,11.6967,11.7274,11.6891,11.7274,48600.0
2005-08-29 14:00:00,15.29,15.3,15.27,15.28,38700.0,11.7274,11.7351,11.7121,11.7197,38700.0
2005-08-29 14:30:00,15.28,15.28,15.23,15.23,68100.0,11.7197,11.7197,11.6814,11.6814,68100.0
2005-08-29 15:00:00,15.23,15.27,15.22,15.26,78900.0,11.6814,11.7121,11.6737,11.7044,78900.0
2005-08-29 15:30:00,15.26,15.27,15.25,15.26,107400.0,11.7044,11.7121,11.6967,11.7044,107400.0
2005-08-30 09:30:00,15.16,15.16,15.03,15.08,183000.0,11.6277,11.6277,11.528,11.5663,183000.0
2005-08-30 10:00:00,15.08,15.1,15.02,15.03,108600.0,11.5663,11.5817,11.5203,11.528,108600.0
2005-08-30 10:30:00,15.02,15.03,14.97,15.01,151200.0,11.5203,11.528,11.482,11.5127,151200.0
2005-08-30 11:00:00,15.01,15.02,14.98,15.0,93600.0,11.5127,11.5203,11.4896,11.505,93600.0
2005-08-30 11:30:00,15.0,15.01,14.94,14.94,100500.0,11.505,11.5127,11.459,11.459,100500.0
2005-08-30 12:00:00,14.94,15.03,14.94,15.01,81000.0,11.459,11.528,11.459,11.5127,81000.0
2005-08-30 12:30:00,15.0,15.02,14.99,15.01,45300.0,11.505,11.5203,11.4973,11.5127,45300.0
2005-08-30 13:00:00,15.0,15.0,14.96,14.97,71100.0,11.505,11.505,11.4743,11.482,71100.0
2005-08-30 13:30:00,14.97,15.05,14.97,15.03,108000.0,11.482,11.5433,11.482,11.528,108000.0
2005-08-30 14:00:00,15.03,15.03,14.95,14.97,139800.0,11.528,11.528,11.4666,11.482,139800.0
2005-08-30 14:30:00,14.98,14.99,14.95,14.96,107100.0,11.4896,11.4973,11.4666,11.4743,107100.0
2005-08-30 15:00:00,14.96,15.0,14.95,14.98,149700.0,11.4743,11.505,11.4666,11.4896,149700.0
2005-08-30 15:30:00,14.98,15.08,14.97,15.08,241800.0,11.4896,11.5663,11.482,11.5663,241800.0
2005-08-31 09:30:00,15.07,15.13,15.07,15.08,106200.0,11.5587,11.6047,11.5587,11.5663,106200.0
2005-08-31 10:00:00,15.07,15.11,15.02,15.07,170100.0,11.5587,11.5894,11.5203,11.5587,170100.0
2005-08-31 10:30:00,15.08,15.17,15.07,15.17,147600.0,11.5663,11.6354,11.5587,11.6354,147600.0
2005-08-31 11:00:00,15.17,15.25,15.16,15.23,100200.0,11.6354,11.6967,11.6277,11.6814,100200.0
2005-08-31 11:30:00,15.23,15.29,15.23,15.23,145200.0,11.6814,11.7274,11.6814,11.6814,145200.0
2005-08-31 12:00:00,15.23,15.23,15.19,15.19,111900.0,11.6814,11.6814,11.6507,11.6507,111900.0
2005-08-31 12:30:00,15.19,15.24,15.19,15.22,63900.0,11.6507,11.6891,11.6507,11.6737,63900.0
2005-08-31 13:00:00,15.22,15.3,15.2,15.3,120300.0,11.6737,11.7351,11.6584,11.7351,120300.0
2005-08-31 13:30:00,15.3,15.34,15.26,15.31,114600.0,11.7351,11.7658,11.7044,11.7428,114600.0
2005-08-31 14:00:00,15.31,15.31,15.27,15.29,71100.0,11.7428,11.7428,11.7121,11.7274,71100.0
2005-08-31 14:30:00,15.29,15.34,15.27,15.33,58800.0,11.7274,11.7658,11.7121,11.7581,58800.0
2005-08-31 15:00:00,15.34,15.37,15.32,15.37,139500.0,11.7658,11.7888,11.7504,11.7888,139500.0
2005-08-31 15:30:00,15.37,15.5,15.37,15.46,503100.0,11.7888,11.8885,11.7888,11.8578,503100.0
2005-09-01 09:30:00,15.42,15.54,15.42,15.54,138000.0,11.8271,11.9192,11.8271,11.9192,138000.0
2005-09-01 10:00:00,15.53,15.57,15.47,15.53,284700.0,11.9115,11.9422,11.8655,11.9115,284700.0
2005-09-01 10:30:00,15.53,15.59,15.5,15.59,151500.0,11.9115,11.9575,11.8885,11.9575,151500.0
2005-09-01 11:00:00,15.59,15.65,15.58,15.64,135000.0,11.9575,12.0035,11.9498,11.9959,135000.0
2005-09-01 11:30:00,15.64,15.72,15.64,15.68,169200.0,11.9959,12.0572,11.9959,12.0265,169200.0
2005-09-01 12:00:00,15.68,15.68,15.64,15.66,139500.0,12.0265,12.0265,11.9959,12.0112,139500.0
2005-09-01 12:30:00,15.67,15.67,15.54,15.57,294300.0,12.0189,12.0189,11.9192,11.9422,294300.0
2005-09-01 13:00:00,15.57,15.6,15.57,15.58,78300.0,11.9422,11.9652,11.9422,11.9498,78300.0
2005-09-01 13:30:00,15.58,15.6,15.55,15.55,82200.0,11.9498,11.9652,11.9268,11.9268,82200.0
2005-09-01 14:00:00,15.56,15.58,15.5,15.53,127200.0,11.9345,11.9498,11.8885,11.9115,127200.0
2005-09-01 14:30:00,15.53,15.56,15.51,15.51,104400.0,11.9115,11.9345,11.8962,11.8962,104400.0
2005-09-01 15:00:00,15.51,15.53,15.45,15.47,277800.0,11.8962,11.9115,11.8501,11.8655,277800.0
2005-09-01 15:30:00,15.46,15.49,15.46,15.47,149700.0,11.8578,11.8808,11.8578,11.8655,149700.0
2005-09-02 09:30:00,15.21,15.52,15.2,15.32,156000.0,11.6661,11.9038,11.6584,11.7504,156000.0
2005-09-02 10:00:00,15.32,15.39,15.28,15.32,74700.0,11.7504,11.8041,11.7197,11.7504,74700.0
2005-09-02 10:30:00,15.31,15.36,15.3,15.35,62700.0,11.7428,11.7811,11.7351,11.7734,62700.0
2005-09-02 11:00:00,15.35,15.43,15.35,15.4,106800.0,11.7734,11.8348,11.7734,11.8118,106800.0
2005-09-02 11:30:00,15.39,15.39,15.33,15.34,43800.0,11.8041,11.8041,11.7581,11.7658,43800.0
2005-09-02 12:00:00,15.34,15.44,15.34,15.38,62400.0,11.7658,11.8425,11.7658,11.7964,62400.0
2005-09-02 12:30:00,15.39,15.42,15.37,15.4,46200.0,11.8041,11.8271,11.7888,11.8118,46200.0
2005-09-02 13:00:00,15.4,15.41,15.38,15.38,30600.0,11.8118,11.8195,11.7964,11.7964,30600.0
2005-09-02 13:30:00,15.38,15.42,15.37,15.41,59100.0,11.7964,11.8271,11.7888,11.8195,59100.0
2005-09-02 14:00:00,15.41,15.44,15.38,15.42,73200.0,11.8195,11.8425,11.7964,11.8271,73200.0
2005-09-02 14:30:00,15.42,15.43,15.37,15.38,62400.0,11.8271,11.8348,11.7888,11.7964,62400.0
2005-09-02 15:00:00,15.38,15.38,15.35,15.35,56400.0,11.7964,11.7964,11.7734,11.7734,56400.0
2005-09-02 15:30:00,15.35,15.38,15.33,15.36,131400.0,11.7734,11.7964,11.7581,11.7811,131400.0
2005-09-06 09:30:00,15.37,15.51,15.31,15.32,180600.0,11.7888,11.8962,11.7428,11.7504,180600.0
2005-09-06 10:00:00,15.33,15.4,15.33,15.38,127200.0,11.7581,11.8118,11.7581,11.7964,127200.0
2005-09-06 10:30:00,15.38,15.42,15.36,15.38,68100.0,11.7964,11.8271,11.7811,11.7964,68100.0
2005-09-06 11:00:00,15.38,15.43,15.38,15.43,77700.0,11.7964,11.8348,11.7964,11.8348,77700.0
2005-09-06 11:30:00,15.44,15.45,15.44,15.44,61200.0,11.8425,11.8501,11.8425,11.8425,61200.0
2005-09-06 12:00:00,15.44,15.45,15.41,15.42,66300.0,11.8425,11.8501,11.8195,11.8271,66300.0
2005-09-06 12:30:00,15.42,15.43,15.42,15.43,40500.0,11.8271,11.8348,11.8271,11.8348,40500.0
2005-09-06 13:00:00,15.43,15.44,15.41,15.41,81900.0,11.8348,11.8425,11.8195,11.8195,81900.0
2005-09-06 13:30:00,15.42,15.45,15.41,15.44,79800.0,11.8271,11.8501,11.8195,11.8425,79800.0
2005-09-06 14:00:00,15.44,15.45,15.43,15.43,84600.0,11.8425,11.8501,11.8348,11.8348,84600.0
2005-09-06 14:30:00,15.43,15.47,15.43,15.45,51900.0,11.8348,11.8655,11.8348,11.8501,51900.0
2005-09-06 15:00:00,15.46,15.51,15.46,15.48,157800.0,11.8578,11.8962,11.8578,11.8731,157800.0
2005-09-06 15:30:00,15.48,15.49,15.47,15.48,153600.0,11.8731,11.8808,11.8655,11.8731,153600.0
2005-09-07 09:30:00,15.48,15.58,15.47,15.53,132000.0,11.8731,11.9498,11.8655,11.9115,132000.0
2005-09-07 10:00:00,15.53,15.53,15.44,15.51,147000.0,11.9115,11.9115,11.8425,11.8962,147000.0
2005-09-07 10:30:00,15.5,15.52,15.48,15.51,49800.0,11.8885,11.9038,11.8731,11.8962,49800.0
2005-09-07 11:00:00,15.51,15.55,15.51,15.54,39300.0,11.8962,11.9268,11.8962,11.9192,39300.0
2005-09-07 11:30:00,15.53,15.58,15.53,15.57,34200.0,11.9115,11.9498,11.9115,11.9422,34200.0
2005-09-07 12:00:00,15.57,15.59,15.55,15.55,29400.0,11.9422,11.9575,11.9268,11.9268,29400.0
2005-09-07 12:30:00,15.55,15.56,15.54,15.54,62400.0,11.9268,11.9345,11.9192,11.9192,62400.0
2005-09-07 13:00:00,15.55,15.55,15.48,15.5,246900.0,11.9268,11.9268,11.8731,11.8885,246900.0
2005-09-07 13:30:00,15.49,15.53,15.49,15.52,48900.0,11.8808,11.9115,11.8808,11.9038,48900.0
2005-09-07 14:00:00,15.52,15.55,15.49,15.49,54000.0,11.9038,11.9268,11.8808,11.8808,54000.0
2005-09-07 14:30:00,15.49,15.5,15.47,15.47,80400.0,11.8808,11.8885,11.8655,11.8655,80400.0
2005-09-07 15:00:00,15.47,15.51,15.46,15.51,128100.0,11.8655,11.8962,11.8578,11.8962,128100.0
2005-09-07 15:30:00,15.51,15.51,15.48,15.49,144600.0,11.8962,11.8962,11.8731,11.8808,144600.0
2005-09-08 09:30:00,15.36,15.37,15.26,15.29,171000.0,11.7811,11.7888,11.7044,11.7274,171000.0
2005-09-08 10:00:00,15.29,15.29,15.11,15.18,238800.0,11.7274,11.7274,11.5894,11.643,238800.0
2005-09-08 10:30:00,15.18,15.22,15.13,15.13,174600.0,11.643,11.6737,11.6047,11.6047,174600.0
2005-09-08 11:00:00,15.13,15.16,15.12,15.14,192000.0,11.6047,11.6277,11.597,11.6124,192000.0
2005-09-08 11:30:00,15.14,15.2,15.14,15.19,114000.0,11.6124,11.6584,11.6124,11.6507,114000.0
2005-09-08 12:00:00,15.19,15.2,15.16,15.17,93900.0,11.6507,11.6584,11.6277,11.6354,93900.0
2005-09-08 12:30:00,15.17,15.2,15.17,15.18,87000.0,11.6354,11.6584,11.6354,11.643,87000.0
2005-09-08 13:00:00,15.18,15.2,15.17,15.18,125700.0,11.643,11.6584,11.6354,11.643,125700.0
2005-09-08 13:30:00,15.18,15.2,15.18,15.19,190800.0,11.643,11.6584,11.643,11.6507,190800.0
2005-09-08 14:00:00,15.18,15.18,15.13,15.13,112200.0,11.643,11.643,11.6047,11.6047,112200.0
2005-09-08 14:30:00,15.13,15.15,15.11,15.11,174300.0,11.6047,11.62,11.5894,11.5894,174300.0
2005-09-08 15:00:00,15.11,15.14,15.07,15.1,222600.0,11.5894,11.6124,11.5587,11.5817,222600.0
2005-09-08 15:30:00,15.1,15.13,15.1,15.11,223800.0,11.5817,11.6047,11.5817,11.5894,223800.0
2005-09-09 09:30:00,15.17,15.17,15.13,15.15,149700.0,11.6354,11.6354,11.6047,11.62,149700.0
2005-09-09 10:00:00,15.15,15.2,15.15,15.16,186300.0,11.62,11.6584,11.62,11.6277,186300.0
2005-09-09 10:30:00,15.16,15.17,15.16,15.17,88800.0,11.6277,11.6354,11.6277,11.6354,88800.0
2005-09-09 11:00:00,15.17,15.18,15.15,15.16,190800.0,11.6354,11.643,11.62,11.6277,190800.0
2005-09-09 11:30:00,15.16,15.2,15.16,15.19,140400.0,11.6277,11.6584,11.6277,11.6507,140400.0
2005-09-09 12:00:00,15.19,15.19,15.16,15.17,285000.0,11.6507,11.6507,11.6277,11.6354,285000.0
2005-09-09 12:30:00,15.16,15.17,15.16,15.17,91800.0,11.6277,11.6354,11.6277,11.6354,91800.0
2005-09-09 13:00:00,15.17,15.19,15.16,15.19,84900.0,11.6354,11.6507,11.6277,11.6507,84900.0
2005-09-09 13:30:00,15.19,15.23,15.19,15.23,63000.0,11.6507,11.6814,11.6507,11.6814,63000.0
2005-09-09 14:00:00,15.23,15.26,15.23,15.26,70500.0,11.6814,11.7044,11.6814,11.7044,70500.0
2005-09-09 14:30:00,15.26,15.33,15.25,15.31,134100.0,11.7044,11.7581,11.6967,11.7428,134100.0
2005-09-09 15:00:00,15.3,15.33,15.29,15.3,246900.0,11.7351,11.7581,11.7274,11.7351,246900.0
2005-09-09 15:30:00,15.3,15.33,15.3,15.32,186000.0,11.7351,11.7581,11.7351,11.7504,186000.0
2005-09-12 09:30:00,15.28,15.33,15.19,15.24,180900.0,11.7197,11.7581,11.6507,11.6891,180900.0
2005-09-12 10:00:00,15.24,15.27,15.2,15.25,98100.0,11.6891,11.7121,11.6584,11.6967,98100.0
2005-09-12 10:30:00,15.25,15.3,15.24,15.29,66600.0,11.6967,11.7351,11.6891,11.7274,66600.0
2005-09-12 11:00:00,15.29,15.29,15.21,15.21,95400.0,11.7274,11.7274,11.6661,11.6661,95400.0
2005-09-12 11:30:00,15.21,15.21,15.18,15.19,91500.0,11.6661,11.6661,11.643,11.6507,91500.0
2005-09-12 12:00:00,15.18,15.2,15.16,15.2,110700.0,11.643,11.6584,11.6277,11.6584,110700.0
2005-09-12 12:30:00,15.2,15.23,15.19,15.23,75600.0,11.6584,11.6814,11.6507,11.6814,75600.0
2005-09-12 13:00:00,15.23,15.23,15.22,15.22,163200.0,11.6814,11.6814,11.6737,11.6737,163200.0
2005-09-12 13:30:00,15.22,15.24,15.21,15.23,107700.0,11.6737,11.6891,11.6661,11.6814,107700.0
2005-09-12 14:00:00,15.23,15.26,15.22,15.26,114000.0,11.6814,11.7044,11.6737,11.7044,114000.0
2005-09-12 14:30:00,15.26,15.31,15.26,15.31,76800.0,11.7044,11.7428,11.7044,11.7428,76800.0
2005-09-12 15:00:00,15.31,15.35,15.29,15.34,201900.0,11.7428,11.7734,11.7274,11.7658,201900.0
2005-09-12 15:30:00,15.34,15.34,15.3,15.32,210600.0,11.7658,11.7658,11.7351,11.7504,210600.0
2005-09-13 09:30:00,15.29,15.32,15.1,15.17,172200.0,11.7274,11.7504,11.5817,11.6354,172200.0
2005-09-13 10:00:00,15.17,15.23,15.17,15.22,91500.0,11.6354,11.6814,11.6354,11.6737,91500.0
2005-09-13 10:30:00,15.22,15.29,15.12,15.12,142500.0,11.6737,11.7274,11.597,11.597,142500.0
2005-09-13 11:00:00,15.13,15.22,15.13,15.22,149700.0,11.6047,11.6737,11.6047,11.6737,149700.0
2005-09-13 11:30:00,15.22,15.25,15.22,15.24,109500.0,11.6737,11.6967,11.6737,11.6891,109500.0
2005-09-13 12:00:00,15.24,15.26,15.22,15.26,124800.0,11.6891,11.7044,11.6737,11.7044,124800.0
2005-09-13 12:30:00,15.27,15.27,15.22,15.25,170400.0,11.7121,11.7121,11.6737,11.6967,170400.0
2005-09-13 13:00:00,15.25,15.25,15.22,15.22,64200.0,11.6967,11.6967,11.6737,11.6737,64200.0
2005-09-13 13:30:00,15.22,15.23,15.21,15.22,90900.0,11.6737,11.6814,11.6661,11.6737,90900.0
2005-09-13 14:00:00,15.21,15.3,15.21,15.29,181200.0,11.6661,11.7351,11.6661,11.7274,181200.0
2005-09-13 14:30:00,15.29,15.3,15.26,15.28,131100.0,11.7274,11.7351,11.7044,11.7197,131100.0
2005-09-13 15:00:00,15.28,15.28,15.26,15.27,345900.0,11.7197,11.7197,11.7044,11.7121,345900.0
2005-09-13 15:30:00,15.26,15.28,15.25,15.25,253200.0,11.7044,11.7197,11.6967,11.6967,253200.0
2005-09-14 09:30:00,15.24,15.24,15.17,15.19,799500.0,11.6891,11.6891,11.6354,11.6507,799500.0
2005-09-14 10:00:00,15.19,15.24,15.18,15.24,249900.0,11.6507,11.6891,11.643,11.6891,249900.0
2005-09-14 10:30:00,15.23,15.28,15.22,15.22,53100.0,11.6814,11.7197,11.6737,11.6737,53100.0
2005-09-14 11:00:00,15.22,15.3,15.22,15.3,72000.0,11.6737,11.7351,11.6737,11.7351,72000.0
2005-09-14 11:30:00,15.31,15.34,15.3,15.31,179100.0,11.7428,11.7658,11.7351,11.7428,179100.0
2005-09-14 12:00:00,15.3,15.31,15.27,15.27,88800.0,11.7351,11.7428,11.7121,11.7121,88800.0
2005-09-14 12:30:00,15.26,15.26,15.23,15.24,75300.0,11.7044,11.7044,11.6814,11.6891,75300.0
2005-09-14 13:00:00,15.24,15.24,15.23,15.24,54300.0,11.6891,11.6891,11.6814,11.6891,54300.0
2005-09-14 13:30:00,15.24,15.24,15.22,15.23,65700.0,11.6891,11.6891,11.6737,11.6814,65700.0
2005-09-14 14:00:00,15.23,15.24,15.18,15.2,124800.0,11.6814,11.6891,11.643,11.6584,124800.0
2005-09-14 14:30:00,15.2,15.22,15.18,15.21,112800.0,11.6584,11.6737,11.643,11.6661,112800.0
2005-09-14 15:00:00,15.21,15.21,15.16,15.17,168600.0,11.6661,11.6661,11.6277,11.6354,168600.0
2005-09-14 15:30:00,15.17,15.2,15.17,15.2,167100.0,11.6354,11.6584,11.6354,11.6584,167100.0
2005-09-15 09:30:00,15.33,15.33,15.24,15.24,175800.0,11.7581,11.7581,11.6891,11.6891,175800.0
2005-09-15 10:00:00,15.24,15.25,15.23,15.24,199800.0,11.6891,11.6967,11.6814,11.6891,199800.0
2005-09-15 10:30:00,15.24,15.25,15.23,15.23,219000.0,11.6891,11.6967,11.6814,11.6814,219000.0
2005-09-15 11:00:00,15.23,15.25,15.23,15.24,195300.0,11.6814,11.6967,11.6814,11.6891,195300.0
2005-09-15 11:30:00,15.24,15.27,15.24,15.24,113400.0,11.6891,11.7121,11.6891,11.6891,113400.0
2005-09-15 12:00:00,15.25,15.26,15.23,15.24,117900.0,11.6967,11.7044,11.6814,11.6891,117900.0
2005-09-15 12:30:00,15.24,15.26,15.23,15.25,83100.0,11.6891,11.7044,11.6814,11.6967,83100.0
2005-09-15 13:00:00,15.25,15.33,15.25,15.3,76200.0,11.6967,11.7581,11.6967,11.7351,76200.0
2005-09-15 13:30:00,15.31,15.34,15.3,15.33,57600.0,11.7428,11.7658,11.7351,11.7581,57600.0
2005-09-15 14:00:00,15.33,15.33,15.31,15.33,86100.0,11.7581,11.7581,11.7428,11.7581,86100.0
2005-09-15 14:30:00,15.32,15.33,15.3,15.3,88200.0,11.7504,11.7581,11.7351,11.7351,88200.0
2005-09-15 15:00:00,15.31,15.33,15.3,15.3,136800.0,11.7428,11.7581,11.7351,11.7351,136800.0
2005-09-15 15:30:00,15.3,15.37,15.3,15.34,330000.0,11.7351,11.7888,11.7351,11.7658,330000.0
2005-09-16 09:30:00,15.42,15.48,15.34,15.35,587100.0,11.8271,11.8731,11.7658,11.7734,587100.0
2005-09-16 10:00:00,15.35,15.4,15.33,15.36,129900.0,11.7734,11.8118,11.7581,11.7811,129900.0
2005-09-16 10:30:00,15.37,15.38,15.35,15.36,139500.0,11.7888,11.7964,11.7734,11.7811,139500.0
2005-09-16 11:00:00,15.36,15.36,15.33,15.33,137100.0,11.7811,11.7811,11.7581,11.7581,137100.0
2005-09-16 11:30:00,15.34,15.36,15.33,15.34,134100.0,11.7658,11.7811,11.7581,11.7658,134100.0
2005-09-16 12:00:00,15.34,15.35,15.33,15.34,127200.0,11.7658,11.7734,11.7581,11.7658,127200.0
2005-09-16 12:30:00,15.34,15.37,15.34,15.36,131700.0,11.7658,11.7888,11.7658,11.7811,131700.0
2005-09-16 13:00:00,15.36,15.36,15.35,15.35,110400.0,11.7811,11.7811,11.7734,11.7734,110400.0
2005-09-16 13:30:00,15.35,15.4,15.35,15.39,179700.0,11.7734,11.8118,11.7734,11.8041,179700.0
2005-09-16 14:00:00,15.39,15.4,15.35,15.35,276300.0,11.8041,11.8118,11.7734,11.7734,276300.0
2005-09-16 14:30:00,15.35,15.37,15.34,15.36,120000.0,11.7734,11.7888,11.7658,11.7811,120000.0
2005-09-16 15:00:00,15.37,15.42,15.36,15.42,147300.0,11.7888,11.8271,11.7811,11.8271,147300.0
2005-09-16 15:30:00,15.42,15.42,15.36,15.36,464400.0,11.8271,11.8271,11.7811,11.7811,464400.0
2005-09-19 09:30:00,15.33,15.35,15.28,15.29,175200.0,11.7581,11.7734,11.7197,11.7274,175200.0
2005-09-19 10:00:00,15.29,15.29,15.23,15.26,128400.0,11.7274,11.7274,11.6814,11.7044,128400.0
2005-09-19 10:30:00,15.26,15.26,15.11,15.11,289800.0,11.7044,11.7044,11.5894,11.5894,289800.0
2005-09-19 11:00:00,15.11,15.12,15.03,15.05,274500.0,11.5894,11.597,11.528,11.5433,274500.0
2005-09-19 11:30:00,15.05,15.09,15.04,15.08,104400.0,11.5433,11.574,11.5357,11.5663,104400.0
2005-09-19 12:00:00,15.09,15.1,15.08,15.09,78000.0,11.574,11.5817,11.5663,11.574,78000.0
2005-09-19 12:30:00,15.09,15.09,15.06,15.07,90300.0,11.574,11.574,11.551,11.5587,90300.0
2005-09-19 13:00:00,15.07,15.07,15.0,15.04,230100.0,11.5587,11.5587,11.505,11.5357,230100.0
2005-09-19 13:30:00,15.04,15.04,14.99,14.99,363900.0,11.5357,11.5357,11.4973,11.4973,363900.0
2005-09-19 14:00:00,14.99,15.0,14.84,14.85,405600.0,11.4973,11.505,11.3823,11.3899,405600.0
2005-09-19 14:30:00,14.85,14.88,14.84,14.86,309000.0,11.3899,11.4129,11.3823,11.3976,309000.0
2005-09-19 15:00:00,14.86,14.9,14.85,14.86,205200.0,11.3976,11.4283,11.3899,11.3976,205200.0
2005-09-19 15:30:00,14.85,14.91,14.85,14.88,335700.0,11.3899,11.436,11.3899,11.4129,335700.0
2005-09-20 09:30:00,14.9,14.97,14.88,14.93,277500.0,11.4283,11.482,11.4129,11.4513,277500.0
2005-09-20 10:00:00,14.92,14.96,14.86,14.86,200700.0,11.4436,11.4743,11.3976,11.3976,200700.0
2005-09-20 10:30:00,14.86,14.9,14.86,14.86,125100.0,11.3976,11.4283,11.3976,11.3976,125100.0
2005-09-20 11:00:00,14.86,14.87,14.74,14.75,340800.0,11.3976,11.4053,11.3056,11.3132,340800.0
2005-09-20 11:30:00,14.75,14.81,14.75,14.78,218700.0,11.3132,11.3593,11.3132,11.3362,218700.0
2005-09-20 12:00:00,14.78,14.82,14.78,14.78,146400.0,11.3362,11.3669,11.3362,11.3362,146400.0
2005-09-20 12:30:00,14.78,14.78,14.65,14.65,309300.0,11.3362,11.3362,11.2365,11.2365,309300.0
2005-09-20 13:00:00,14.65,14.65,14.58,14.64,308400.0,11.2365,11.2365,11.1828,11.2289,308400.0
2005-09-20 13:30:00,14.64,14.7,14.64,14.68,253800.0,11.2289,11.2749,11.2289,11.2595,253800.0
2005-09-20 14:00:00,14.68,14.68,14.52,14.55,228000.0,11.2595,11.2595,11.1368,11.1598,228000.0
2005-09-20 14:30:00,14.55,14.61,14.48,14.51,393000.0,11.1598,11.2059,11.1061,11.1292,393000.0
2005-09-20 15:00:00,14.51,14.52,14.45,14.48,419100.0,11.1292,11.1368,11.0831,11.1061,419100.0
2005-09-20 15:30:00,14.48,14.53,14.43,14.43,914100.0,11.1061,11.1445,11.0678,11.0678,914100.0
2005-09-21 09:30:00,14.43,14.47,14.3,14.35,610500.0,11.0678,11.0985,10.9681,11.0064,610500.0
2005-09-21 10:00:00,14.35,14.37,14.24,14.27,462900.0,11.0064,11.0218,10.9221,10.9451,462900.0
2005-09-21 10:30:00,14.27,14.29,14.25,14.26,612000.0,10.9451,10.9604,10.9297,10.9374,612000.0
2005-09-21 11:00:00,14.26,14.26,14.15,14.15,789300.0,10.9374,10.9374,10.853,10.853,789300.0
2005-09-21 11:30:00,14.15,14.15,14.04,14.07,706500.0,10.853,10.853,10.7687,10.7917,706500.0
2005-09-21 12:00:00,14.07,14.17,14.07,14.12,708300.0,10.7917,10.8684,10.7917,10.83,708300.0
2005-09-21 12:30:00,14.12,14.12,14.03,14.09,688500.0,10.83,10.83,10.761,10.807,688500.0
2005-09-21 13:00:00,14.1,14.1,14.04,14.04,486600.0,10.8147,10.8147,10.7687,10.7687,486600.0
2005-09-21 13:30:00,14.04,14.05,13.98,14.0,447900.0,10.7687,10.7763,10.7226,10.738,447900.0
2005-09-21 14:00:00,14.0,14.02,13.9,13.95,507300.0,10.738,10.7533,10.6613,10.6996,507300.0
2005-09-21 14:30:00,13.95,13.97,13.92,13.96,563400.0,10.6996,10.715,10.6766,10.7073,563400.0
2005-09-21 15:00:00,13.96,13.98,13.73,13.75,1154100.0,10.7073,10.7226,10.5309,10.5462,1154100.0
2005-09-21 15:30:00,13.76,14.0,13.74,13.96,1769400.0,10.5539,10.738,10.5386,10.7073,1769400.0
2005-09-22 09:30:00,13.92,13.92,13.64,13.88,585600.0,10.6766,10.6766,10.4619,10.6459,585600.0
2005-09-22 10:00:00,13.89,14.05,13.82,14.01,910500.0,10.6536,10.7763,10.5999,10.7457,910500.0
2005-09-22 10:30:00,14.02,14.13,14.02,14.03,588600.0,10.7533,10.8377,10.7533,10.761,588600.0
2005-09-22 11:00:00,14.03,14.08,14.03,14.06,354600.0,10.761,10.7993,10.761,10.784,354600.0
2005-09-22 11:30:00,14.07,14.24,14.04,14.19,369900.0,10.7917,10.9221,10.7687,10.8837,369900.0
2005-09-22 12:00:00,14.2,14.2,14.08,14.18,315300.0,10.8914,10.8914,10.7993,10.876,315300.0
2005-09-22 12:30:00,14.18,14.29,14.17,14.27,268200.0,10.876,10.9604,10.8684,10.9451,268200.0
2005-09-22 13:00:00,14.27,14.29,14.23,14.25,215400.0,10.9451,10.9604,10.9144,10.9297,215400.0
2005-09-22 13:30:00,14.25,14.35,14.25,14.35,328500.0,10.9297,11.0064,10.9297,11.0064,328500.0
2005-09-22 14:00:00,14.35,14.43,14.31,14.35,404100.0,11.0064,11.0678,10.9758,11.0064,404100.0
2005-09-22 14:30:00,14.34,14.38,14.29,14.33,412200.0,10.9988,11.0294,10.9604,10.9911,412200.0
2005-09-22 15:00:00,14.33,14.38,14.31,14.35,778500.0,10.9911,11.0294,10.9758,11.0064,778500.0
2005-09-22 15:30:00,14.35,14.4,14.33,14.35,691200.0,11.0064,11.0448,10.9911,11.0064,691200.0
2005-09-23 09:30:00,14.35,14.47,14.35,14.37,354600.0,11.0064,11.0985,11.0064,11.0218,354600.0
2005-09-23 10:00:00,14.38,14.57,14.38,14.57,404700.0,11.0294,11.1752,11.0294,11.1752,404700.0
2005-09-23 10:30:00,14.57,14.57,14.48,14.55,432300.0,11.1752,11.1752,11.1061,11.1598,432300.0
2005-09-23 11:00:00,14.57,14.59,14.47,14.53,428400.0,11.1752,11.1905,11.0985,11.1445,428400.0
2005-09-23 11:30:00,14.54,14.61,14.54,14.61,361500.0,11.1522,11.2059,11.1522,11.2059,361500.0
2005-09-23 12:00:00,14.61,14.64,14.57,14.62,174600.0,11.2059,11.2289,11.1752,11.2135,174600.0
2005-09-23 12:30:00,14.61,14.69,14.61,14.68,193800.0,11.2059,11.2672,11.2059,11.2595,193800.0
2005-09-23 13:00:00,14.68,14.73,14.66,14.68,250200.0,11.2595,11.2979,11.2442,11.2595,250200.0
2005-09-23 13:30:00,14.68,14.76,14.68,14.73,278400.0,11.2595,11.3209,11.2595,11.2979,278400.0
2005-09-23 14:00:00,14.73,14.78,14.72,14.74,194400.0,11.2979,11.3362,11.2902,11.3056,194400.0
2005-09-23 14:30:00,14.74,14.74,14.72,14.74,227400.0,11.3056,11.3056,11.2902,11.3056,227400.0
2005-09-23 15:00:00,14.73,14.74,14.67,14.68,342000.0,11.2979,11.3056,11.2519,11.2595,342000.0
2005-09-23 15:30:00,14.68,14.68,14.62,14.65,515400.0,11.2595,11.2595,11.2135,11.2365,515400.0
2005-09-26 09:30:00,14.74,14.77,14.71,14.77,465000.0,11.3056,11.3286,11.2826,11.3286,465000.0
2005-09-26 10:00:00,14.77,14.85,14.74,14.83,477600.0,11.3286,11.3899,11.3056,11.3746,477600.0
2005-09-26 10:30:00,14.83,14.83,14.72,14.76,206700.0,11.3746,11.3746,11.2902,11.3209,206700.0
2005-09-26 11:00:00,14.76,14.76,14.69,14.73,337200.0,11.3209,11.3209,11.2672,11.2979,337200.0
2005-09-26 11:30:00,14.73,14.75,14.67,14.67,235200.0,11.2979,11.3132,11.2519,11.2519,235200.0
2005-09-26 12:00:00,14.67,14.72,14.67,14.67,129300.0,11.2519,11.2902,11.2519,11.2519,129300.0
2005-09-26 12:30:00,14.67,14.71,14.67,14.67,100800.0,11.2519,11.2826,11.2519,11.2519,100800.0
2005-09-26 13:00:00,14.67,14.69,14.67,14.68,90900.0,11.2519,11.2672,11.2519,11.2595,90900.0
2005-09-26 13:30:00,14.68,14.71,14.65,14.66,244800.0,11.2595,11.2826,11.2365,11.2442,244800.0
2005-09-26 14:00:00,14.66,14.67,14.57,14.57,285300.0,11.2442,11.2519,11.1752,11.1752,285300.0
2005-09-26 14:30:00,14.57,14.57,14.52,14.54,175200.0,11.1752,11.1752,11.1368,11.1522,175200.0
2005-09-26 15:00:00,14.54,14.58,14.53,14.55,199200.0,11.1522,11.1828,11.1445,11.1598,199200.0
2005-09-26 15:30:00,14.55,14.64,14.55,14.59,349200.0,11.1598,11.2289,11.1598,11.1905,349200.0
2005-09-27 09:30:00,14.52,14.65,14.52,14.62,278700.0,11.1368,11.2365,11.1368,11.2135,278700.0
2005-09-27 10:00:00,14.62,14.63,14.53,14.62,287100.0,11.2135,11.2212,11.1445,11.2135,287100.0
2005-09-27 10:30:00,14.62,14.63,14.54,14.58,226200.0,11.2135,11.2212,11.1522,11.1828,226200.0
2005-09-27 11:00:00,14.58,14.58,14.55,14.55,201000.0,11.1828,11.1828,11.1598,11.1598,201000.0
2005-09-27 11:30:00,14.55,14.58,14.5,14.57,184200.0,11.1598,11.1828,11.1215,11.1752,184200.0
2005-09-27 12:00:00,14.56,14.57,14.51,14.54,111900.0,11.1675,11.1752,11.1292,11.1522,111900.0
2005-09-27 12:30:00,14.54,14.6,14.53,14.56,121500.0,11.1522,11.1982,11.1445,11.1675,121500.0
2005-09-27 13:00:00,14.57,14.61,14.56,14.61,110100.0,11.1752,11.2059,11.1675,11.2059,110100.0
2005-09-27 13:30:00,14.61,14.64,14.59,14.62,75000.0,11.2059,11.2289,11.1905,11.2135,75000.0
2005-09-27 14:00:00,14.62,14.63,14.58,14.62,74400.0,11.2135,11.2212,11.1828,11.2135,74400.0
2005-09-27 14:30:00,14.62,14.62,14.58,14.61,290100.0,11.2135,11.2135,11.1828,11.2059,290100.0
2005-09-27 15:00:00,14.61,14.67,14.61,14.65,303000.0,11.2059,11.2519,11.2059,11.2365,303000.0
2005-09-27 15:30:00,14.65,14.65,14.58,14.6,373800.0,11.2365,11.2365,11.1828,11.1982,373800.0
2005-09-28 09:30:00,14.5,14.65,14.48,14.58,452700.0,11.1215,11.2365,11.1061,11.1828,452700.0
2005-09-28 10:00:00,14.58,14.59,14.55,14.56,315900.0,11.1828,11.1905,11.1598,11.1675,315900.0
2005-09-28 10:30:00,14.56,14.59,14.55,14.57,275400.0,11.1675,11.1905,11.1598,11.1752,275400.0
2005-09-28 11:00:00,14.57,14.58,14.53,14.54,165300.0,11.1752,11.1828,11.1445,11.1522,165300.0
2005-09-28 11:30:00,14.54,14.55,14.52,14.53,154200.0,11.1522,11.1598,11.1368,11.1445,154200.0
2005-09-28 12:00:00,14.53,14.54,14.49,14.49,279000.0,11.1445,11.1522,11.1138,11.1138,279000.0
2005-09-28 12:30:00,14.49,14.49,14.47,14.47,101700.0,11.1138,11.1138,11.0985,11.0985,101700.0
2005-09-28 13:00:00,14.47,14.47,14.4,14.4,188100.0,11.0985,11.0985,11.0448,11.0448,188100.0
2005-09-28 13:30:00,14.39,14.4,14.33,14.34,256200.0,11.0371,11.0448,10.9911,10.9988,256200.0
2005-09-28 14:00:00,14.35,14.44,14.34,14.42,155400.0,11.0064,11.0755,10.9988,11.0601,155400.0
2005-09-28 14:30:00,14.42,14.44,14.41,14.44,214800.0,11.0601,11.0755,11.0525,11.0755,214800.0
2005-09-28 15:00:00,14.44,14.48,14.44,14.44,205200.0,11.0755,11.1061,11.0755,11.0755,205200.0
2005-09-28 15:30:00,14.45,14.48,14.44,14.45,448800.0,11.0831,11.1061,11.0755,11.0831,448800.0
2005-09-29 09:30:00,14.47,14.47,14.31,14.33,466500.0,11.0985,11.0985,10.9758,10.9911,466500.0
2005-09-29 10:00:00,14.33,14.33,14.16,14.23,738600.0,10.9911,10.9911,10.8607,10.9144,738600.0
2005-09-29 10:30:00,14.23,14.25,14.2,14.23,435300.0,10.9144,10.9297,10.8914,10.9144,435300.0
2005-09-29 11:00:00,14.23,14.25,14.22,14.23,439200.0,10.9144,10.9297,10.9067,10.9144,439200.0
2005-09-29 11:30:00,14.24,14.32,14.23,14.3,350700.0,10.9221,10.9834,10.9144,10.9681,350700.0
2005-09-29 12:00:00,14.3,14.32,14.28,14.29,142500.0,10.9681,10.9834,10.9527,10.9604,142500.0
2005-09-29 12:30:00,14.28,14.29,14.27,14.28,240900.0,10.9527,10.9604,10.9451,10.9527,240900.0
2005-09-29 13:00:00,14.28,14.33,14.28,14.31,360000.0,10.9527,10.9911,10.9527,10.9758,360000.0
2005-09-29 13:30:00,14.32,14.37,14.31,14.34,317100.0,10.9834,11.0218,10.9758,10.9988,317100.0
2005-09-29 14:00:00,14.34,14.37,14.33,14.34,300000.0,10.9988,11.0218,10.9911,10.9988,300000.0
2005-09-29 14:30:00,14.34,14.36,14.33,14.33,228300.0,10.9988,11.0141,10.9911,10.9911,228300.0
2005-09-29 15:00:00,14.34,14.36,14.33,14.35,229200.0,10.9988,11.0141,10.9911,11.0064,229200.0
2005-09-29 15:30:00,14.36,14.44,14.33,14.44,542400.0,11.0141,11.0755,10.9911,11.0755,542400.0
2005-09-30 09:30:00,14.38,14.53,14.33,14.53,362700.0,11.0294,11.1445,10.9911,11.1445,362700.0
2005-09-30 10:00:00,14.52,14.53,14.33,14.42,182100.0,11.1368,11.1445,10.9911,11.0601,182100.0
2005-09-30 10:30:00,14.41,14.44,14.37,14.42,245100.0,11.0525,11.0755,11.0218,11.0601,245100.0
2005-09-30 11:00:00,14.41,14.45,14.38,14.44,292200.0,11.0525,11.0831,11.0294,11.0755,292200.0
2005-09-30 11:30:00,14.43,14.48,14.43,14.46,85200.0,11.0678,11.1061,11.0678,11.0908,85200.0
2005-09-30 12:00:00,14.46,14.53,14.46,14.52,82200.0,11.0908,11.1445,11.0908,11.1368,82200.0
2005-09-30 12:30:00,14.52,14.57,14.52,14.57,105300.0,11.1368,11.1752,11.1368,11.1752,105300.0
2005-09-30 13:00:00,14.56,14.66,14.55,14.65,225000.0,11.1675,11.2442,11.1598,11.2365,225000.0
2005-09-30 13:30:00,14.65,14.73,14.63,14.72,201000.0,11.2365,11.2979,11.2212,11.2902,201000.0
2005-09-30 14:00:00,14.72,14.76,14.71,14.75,209400.0,11.2902,11.3209,11.2826,11.3132,209400.0
2005-09-30 14:30:00,14.75,14.81,14.74,14.8,251100.0,11.3132,11.3593,11.3056,11.3516,251100.0
2005-09-30 15:00:00,14.8,14.81,14.67,14.67,276300.0,11.3516,11.3593,11.2519,11.2519,276300.0
2005-09-30 15:30:00,14.67,14.7,14.6,14.69,538500.0,11.2519,11.2749,11.1982,11.2672,538500.0
2005-10-03 09:30:00,14.77,14.81,14.67,14.69,202200.0,11.3286,11.3593,11.2519,11.2672,202200.0
2005-10-03 10:00:00,14.69,14.7,14.58,14.62,151500.0,11.2672,11.2749,11.1828,11.2135,151500.0
2005-10-03 10:30:00,14.6,14.65,14.57,14.59,82800.0,11.1982,11.2365,11.1752,11.1905,82800.0
2005-10-03 11:00:00,14.59,14.63,14.55,14.62,92700.0,11.1905,11.2212,11.1598,11.2135,92700.0
2005-10-03 11:30:00,14.62,14.66,14.59,14.66,69600.0,11.2135,11.2442,11.1905,11.2442,69600.0
2005-10-03 12:00:00,14.66,14.66,14.57,14.58,82200.0,11.2442,11.2442,11.1752,11.1828,82200.0
2005-10-03 12:30:00,14.58,14.59,14.55,14.58,39000.0,11.1828,11.1905,11.1598,11.1828,39000.0
2005-10-03 13:00:00,14.58,14.63,14.57,14.61,60300.0,11.1828,11.2212,11.1752,11.2059,60300.0
2005-10-03 13:30:00,14.61,14.65,14.6,14.64,61500.0,11.2059,11.2365,11.1982,11.2289,61500.0
2005-10-03 14:00:00,14.64,14.64,14.56,14.56,163500.0,11.2289,11.2289,11.1675,11.1675,163500.0
2005-10-03 14:30:00,14.56,14.57,14.55,14.57,130800.0,11.1675,11.1752,11.1598,11.1752,130800.0
2005-10-03 15:00:00,14.57,14.58,14.55,14.57,312900.0,11.1752,11.1828,11.1598,11.1752,312900.0
2005-10-03 15:30:00,14.58,14.58,14.53,14.54,403200.0,11.1828,11.1828,11.1445,11.1522,403200.0
2005-10-04 09:30:00,14.62,14.71,14.59,14.67,289800.0,11.2135,11.2826,11.1905,11.2519,289800.0
2005-10-04 10:00:00,14.67,14.77,14.66,14.74,139800.0,11.2519,11.3286,11.2442,11.3056,139800.0
2005-10-04 10:30:00,14.73,14.73,14.62,14.63,171300.0,11.2979,11.2979,11.2135,11.2212,171300.0
2005-10-04 11:00:00,14.64,14.66,14.61,14.65,186000.0,11.2289,11.2442,11.2059,11.2365,186000.0
2005-10-04 11:30:00,14.65,14.67,14.64,14.66,107400.0,11.2365,11.2519,11.2289,11.2442,107400.0
2005-10-04 12:00:00,14.66,14.66,14.63,14.66,65100.0,11.2442,11.2442,11.2212,11.2442,65100.0
2005-10-04 12:30:00,14.66,14.72,14.65,14.66,151200.0,11.2442,11.2902,11.2365,11.2442,151200.0
2005-10-04 13:00:00,14.66,14.66,14.65,14.66,56100.0,11.2442,11.2442,11.2365,11.2442,56100.0
2005-10-04 13:30:00,14.65,14.66,14.61,14.63,171900.0,11.2365,11.2442,11.2059,11.2212,171900.0
2005-10-04 14:00:00,14.63,14.64,14.57,14.57,96600.0,11.2212,11.2289,11.1752,11.1752,96600.0
2005-10-04 14:30:00,14.57,14.57,14.49,14.49,166800.0,11.1752,11.1752,11.1138,11.1138,166800.0
2005-10-04 15:00:00,14.49,14.53,14.49,14.5,261600.0,11.1138,11.1445,11.1138,11.1215,261600.0
2005-10-04 15:30:00,14.51,14.51,14.39,14.42,485100.0,11.1292,11.1292,11.0371,11.0601,485100.0
2005-10-05 09:30:00,14.37,14.46,14.34,14.38,309000.0,11.0218,11.0908,10.9988,11.0294,309000.0
2005-10-05 10:00:00,14.38,14.38,14.33,14.34,218100.0,11.0294,11.0294,10.9911,10.9988,218100.0
2005-10-05 10:30:00,14.34,14.38,14.33,14.37,490800.0,10.9988,11.0294,10.9911,11.0218,490800.0
2005-10-05 11:00:00,14.37,14.42,14.35,14.36,171300.0,11.0218,11.0601,11.0064,11.0141,171300.0
2005-10-05 11:30:00,14.35,14.38,14.33,14.36,133200.0,11.0064,11.0294,10.9911,11.0141,133200.0
2005-10-05 12:00:00,14.37,14.39,14.35,14.38,120000.0,11.0218,11.0371,11.0064,11.0294,120000.0
2005-10-05 12:30:00,14.38,14.4,14.37,14.38,111300.0,11.0294,11.0448,11.0218,11.0294,111300.0
2005-10-05 13:00:00,14.38,14.42,14.36,14.4,68700.0,11.0294,11.0601,11.0141,11.0448,68700.0
2005-10-05 13:30:00,14.4,14.4,14.37,14.38,50700.0,11.0448,11.0448,11.0218,11.0294,50700.0
2005-10-05 14:00:00,14.38,14.46,14.37,14.45,104700.0,11.0294,11.0908,11.0218,11.0831,104700.0
2005-10-05 14:30:00,14.45,14.45,14.36,14.37,69300.0,11.0831,11.0831,11.0141,11.0218,69300.0
2005-10-05 15:00:00,14.37,14.38,14.33,14.36,285900.0,11.0218,11.0294,10.9911,11.0141,285900.0
2005-10-05 15:30:00,14.36,14.36,14.33,14.33,597000.0,11.0141,11.0141,10.9911,10.9911,597000.0
2005-10-06 09:30:00,14.37,14.47,14.34,14.44,188400.0,11.0218,11.0985,10.9988,11.0755,188400.0
2005-10-06 10:00:00,14.44,14.44,14.34,14.38,241800.0,11.0755,11.0755,10.9988,11.0294,241800.0
2005-10-06 10:30:00,14.38,14.4,14.37,14.38,247800.0,11.0294,11.0448,11.0218,11.0294,247800.0
2005-10-06 11:00:00,14.38,14.39,14.34,14.34,147300.0,11.0294,11.0371,10.9988,10.9988,147300.0
2005-10-06 11:30:00,14.34,14.35,14.33,14.34,144600.0,10.9988,11.0064,10.9911,10.9988,144600.0
2005-10-06 12:00:00,14.34,14.37,14.33,14.33,111300.0,10.9988,11.0218,10.9911,10.9911,111300.0
2005-10-06 12:30:00,14.33,14.34,14.3,14.33,215700.0,10.9911,10.9988,10.9681,10.9911,215700.0
2005-10-06 13:00:00,14.33,14.37,14.32,14.35,117600.0,10.9911,11.0218,10.9834,11.0064,117600.0
2005-10-06 13:30:00,14.35,14.35,14.33,14.33,170700.0,11.0064,11.0064,10.9911,10.9911,170700.0
2005-10-06 14:00:00,14.33,14.34,14.31,14.33,360600.0,10.9911,10.9988,10.9758,10.9911,360600.0
2005-10-06 14:30:00,14.33,14.34,14.33,14.33,321600.0,10.9911,10.9988,10.9911,10.9911,321600.0
2005-10-06 15:00:00,14.33,14.34,14.33,14.33,440100.0,10.9911,10.9988,10.9911,10.9911,440100.0
2005-10-06 15:30:00,14.33,14.36,14.32,14.34,633600.0,10.9911,11.0141,10.9834,10.9988,633600.0
2005-10-07 09:30:00,14.42,14.63,14.42,14.63,263400.0,11.0601,11.2212,11.0601,11.2212,263400.0
2005-10-07 10:00:00,14.62,14.62,14.5,14.54,253500.0,11.2135,11.2135,11.1215,11.1522,253500.0
2005-10-07 10:30:00,14.54,14.58,14.5,14.55,260700.0,11.1522,11.1828,11.1215,11.1598,260700.0
2005-10-07 11:00:00,14.55,14.6,14.51,14.6,182700.0,11.1598,11.1982,11.1292,11.1982,182700.0
2005-10-07 11:30:00,14.59,14.61,14.57,14.59,116100.0,11.1905,11.2059,11.1752,11.1905,116100.0
2005-10-07 12:00:00,14.59,14.59,14.56,14.57,98100.0,11.1905,11.1905,11.1675,11.1752,98100.0
2005-10-07 12:30:00,14.57,14.57,14.53,14.53,88200.0,11.1752,11.1752,11.1445,11.1445,88200.0
2005-10-07 13:00:00,14.53,14.54,14.49,14.49,91200.0,11.1445,11.1522,11.1138,11.1138,91200.0
2005-10-07 13:30:00,14.48,14.5,14.48,14.49,103200.0,11.1061,11.1215,11.1061,11.1138,103200.0
2005-10-07 14:00:00,14.49,14.49,14.45,14.47,116400.0,11.1138,11.1138,11.0831,11.0985,116400.0
2005-10-07 14:30:00,14.47,14.49,14.45,14.45,105600.0,11.0985,11.1138,11.0831,11.0831,105600.0
2005-10-07 15:00:00,14.45,14.52,14.44,14.49,288900.0,11.0831,11.1368,11.0755,11.1138,288900.0
2005-10-07 15:30:00,14.49,14.51,14.47,14.48,181500.0,11.1138,11.1292,11.0985,11.1061,181500.0
2005-10-10 09:30:00,14.5,14.53,14.42,14.47,89700.0,11.1215,11.1445,11.0601,11.0985,89700.0
2005-10-10 10:00:00,14.47,14.49,14.41,14.43,105300.0,11.0985,11.1138,11.0525,11.0678,105300.0
2005-10-10 10:30:00,14.44,14.48,14.43,14.44,80100.0,11.0755,11.1061,11.0678,11.0755,80100.0
2005-10-10 11:00:00,14.44,14.53,14.44,14.53,132600.0,11.0755,11.1445,11.0755,11.1445,132600.0
2005-10-10 11:30:00,14.53,14.54,14.5,14.5,58800.0,11.1445,11.1522,11.1215,11.1215,58800.0
2005-10-10 12:00:00,14.51,14.58,14.5,14.58,123000.0,11.1292,11.1828,11.1215,11.1828,123000.0
2005-10-10 12:30:00,14.58,14.6,14.58,14.58,133800.0,11.1828,11.1982,11.1828,11.1828,133800.0
2005-10-10 13:00:00,14.58,14.59,14.5,14.5,98100.0,11.1828,11.1905,11.1215,11.1215,98100.0
2005-10-10 13:30:00,14.5,14.52,14.46,14.46,113700.0,11.1215,11.1368,11.0908,11.0908,113700.0
2005-10-10 14:00:00,14.46,14.46,14.39,14.4,99000.0,11.0908,11.0908,11.0371,11.0448,99000.0
2005-10-10 14:30:00,14.39,14.41,14.35,14.38,150600.0,11.0371,11.0525,11.0064,11.0294,150600.0
2005-10-10 15:00:00,14.38,14.38,14.35,14.38,252000.0,11.0294,11.0294,11.0064,11.0294,252000.0
2005-10-10 15:30:00,14.38,14.41,14.36,14.37,299400.0,11.0294,11.0525,11.0141,11.0218,299400.0
2005-10-11 09:30:00,14.48,14.63,14.48,14.6,246000.0,11.1061,11.2212,11.1061,11.1982,246000.0
2005-10-11 10:00:00,14.6,14.63,14.52,14.62,204600.0,11.1982,11.2212,11.1368,11.2135,204600.0
2005-10-11 10:30:00,14.62,14.63,14.54,14.56,250500.0,11.2135,11.2212,11.1522,11.1675,250500.0
2005-10-11 11:00:00,14.56,14.59,14.54,14.54,126600.0,11.1675,11.1905,11.1522,11.1522,126600.0
2005-10-11 11:30:00,14.54,14.54,14.46,14.47,102900.0,11.1522,11.1522,11.0908,11.0985,102900.0
2005-10-11 12:00:00,14.47,14.47,14.42,14.44,142500.0,11.0985,11.0985,11.0601,11.0755,142500.0
2005-10-11 12:30:00,14.44,14.45,14.41,14.42,151200.0,11.0755,11.0831,11.0525,11.0601,151200.0
2005-10-11 13:00:00,14.42,14.43,14.37,14.38,121500.0,11.0601,11.0678,11.0218,11.0294,121500.0
2005-10-11 13:30:00,14.38,14.4,14.35,14.36,99600.0,11.0294,11.0448,11.0064,11.0141,99600.0
2005-10-11 14:00:00,14.35,14.41,14.33,14.38,220800.0,11.0064,11.0525,10.9911,11.0294,220800.0
2005-10-11 14:30:00,14.38,14.41,14.38,14.4,220800.0,11.0294,11.0525,11.0294,11.0448,220800.0
2005-10-11 15:00:00,14.39,14.43,14.35,14.38,227700.0,11.0371,11.0678,11.0064,11.0294,227700.0
2005-10-11 15:30:00,14.38,14.41,14.34,14.36,423000.0,11.0294,11.0525,10.9988,11.0141,423000.0
2005-10-12 09:30:00,14.37,14.47,14.33,14.47,261900.0,11.0218,11.0985,10.9911,11.0985,261900.0
2005-10-12 10:00:00,14.47,14.48,14.33,14.34,261900.0,11.0985,11.1061,10.9911,10.9988,261900.0
2005-10-12 10:30:00,14.34,14.36,14.32,14.33,461700.0,10.9988,11.0141,10.9834,10.9911,461700.0
2005-10-12 11:00:00,14.33,14.34,14.3,14.33,113100.0,10.9911,10.9988,10.9681,10.9911,113100.0
2005-10-12 11:30:00,14.32,14.33,14.3,14.3,162900.0,10.9834,10.9911,10.9681,10.9681,162900.0
2005-10-12 12:00:00,14.3,14.32,14.24,14.27,236400.0,10.9681,10.9834,10.9221,10.9451,236400.0
2005-10-12 12:30:00,14.27,14.3,14.27,14.29,211500.0,10.9451,10.9681,10.9451,10.9604,211500.0
2005-10-12 13:00:00,14.29,14.33,14.29,14.33,171000.0,10.9604,10.9911,10.9604,10.9911,171000.0
2005-10-12 13:30:00,14.33,14.33,14.31,14.33,106200.0,10.9911,10.9911,10.9758,10.9911,106200.0
2005-10-12 14:00:00,14.33,14.34,14.31,14.34,276000.0,10.9911,10.9988,10.9758,10.9988,276000.0
2005-10-12 14:30:00,14.34,14.38,14.31,14.34,270600.0,10.9988,11.0294,10.9758,10.9988,270600.0
2005-10-12 15:00:00,14.34,14.38,14.32,14.35,331500.0,10.9988,11.0294,10.9834,11.0064,331500.0
2005-10-12 15:30:00,14.35,14.39,14.35,14.36,302400.0,11.0064,11.0371,11.0064,11.0141,302400.0
2005-10-13 09:30:00,14.32,14.4,14.3,14.33,248700.0,10.9834,11.0448,10.9681,10.9911,248700.0
2005-10-13 10:00:00,14.33,14.35,14.29,14.3,147900.0,10.9911,11.0064,10.9604,10.9681,147900.0
2005-10-13 10:30:00,14.31,14.39,14.3,14.39,114900.0,10.9758,11.0371,10.9681,11.0371,114900.0
2005-10-13 11:00:00,14.38,14.38,14.3,14.31,120900.0,11.0294,11.0294,10.9681,10.9758,120900.0
2005-10-13 11:30:00,14.33,14.34,14.3,14.31,84900.0,10.9911,10.9988,10.9681,10.9758,84900.0
2005-10-13 12:00:00,14.31,14.33,14.24,14.29,162000.0,10.9758,10.9911,10.9221,10.9604,162000.0
2005-10-13 12:30:00,14.29,14.37,14.29,14.35,67800.0,10.9604,11.0218,10.9604,11.0064,67800.0
2005-10-13 13:00:00,14.36,14.36,14.29,14.3,135000.0,11.0141,11.0141,10.9604,10.9681,135000.0
2005-10-13 13:30:00,14.3,14.3,14.23,14.3,121200.0,10.9681,10.9681,10.9144,10.9681,121200.0
2005-10-13 14:00:00,14.29,14.41,14.29,14.37,96900.0,10.9604,11.0525,10.9604,11.0218,96900.0
2005-10-13 14:30:00,14.36,14.43,14.36,14.38,89400.0,11.0141,11.0678,11.0141,11.0294,89400.0
2005-10-13 15:00:00,14.39,14.41,14.37,14.38,127500.0,11.0371,11.0525,11.0218,11.0294,127500.0
2005-10-13 15:30:00,14.39,14.44,14.38,14.42,285600.0,11.0371,11.0755,11.0294,11.0601,285600.0
2005-10-14 09:30:00,14.45,14.56,14.38,14.4,223800.0,11.0831,11.1675,11.0294,11.0448,223800.0
2005-10-14 10:00:00,14.39,14.47,14.33,14.34,183900.0,11.0371,11.0985,10.9911,10.9988,183900.0
2005-10-14 10:30:00,14.35,14.44,14.32,14.36,178800.0,11.0064,11.0755,10.9834,11.0141,178800.0
2005-10-14 11:00:00,14.36,14.42,14.33,14.34,128100.0,11.0141,11.0601,10.9911,10.9988,128100.0
2005-10-14 11:30:00,14.35,14.41,14.34,14.41,75000.0,11.0064,11.0525,10.9988,11.0525,75000.0
2005-10-14 12:00:00,14.41,14.5,14.4,14.5,157800.0,11.0525,11.1215,11.0448,11.1215,157800.0
2005-10-14 12:30:00,14.49,14.49,14.41,14.41,97200.0,11.1138,11.1138,11.0525,11.0525,97200.0
2005-10-14 13:00:00,14.41,14.46,14.39,14.46,147900.0,11.0525,11.0908,11.0371,11.0908,147900.0
2005-10-14 13:30:00,14.47,14.47,14.41,14.42,81000.0,11.0985,11.0985,11.0525,11.0601,81000.0
2005-10-14 14:00:00,14.43,14.43,14.38,14.42,80700.0,11.0678,11.0678,11.0294,11.0601,80700.0
2005-10-14 14:30:00,14.42,14.46,14.41,14.44,88800.0,11.0601,11.0908,11.0525,11.0755,88800.0
2005-10-14 15:00:00,14.44,14.44,14.4,14.41,104100.0,11.0755,11.0755,11.0448,11.0525,104100.0
2005-10-14 15:30:00,14.41,14.43,14.4,14.42,204600.0,11.0525,11.0678,11.0448,11.0601,204600.0
2005-10-17 09:30:00,14.35,14.4,14.34,14.38,268500.0,11.0064,11.0448,10.9988,11.0294,268500.0
2005-10-17 10:00:00,14.38,14.51,14.38,14.51,231900.0,11.0294,11.1292,11.0294,11.1292,231900.0
2005-10-17 10:30:00,14.51,14.56,14.51,14.56,157200.0,11.1292,11.1675,11.1292,11.1675,157200.0
2005-10-17 11:00:00,14.56,14.62,14.53,14.53,206700.0,11.1675,11.2135,11.1445,11.1445,206700.0
2005-10-17 11:30:00,14.53,14.63,14.53,14.6,104700.0,11.1445,11.2212,11.1445,11.1982,104700.0
2005-10-17 12:00:00,14.61,14.64,14.55,14.56,101400.0,11.2059,11.2289,11.1598,11.1675,101400.0
2005-10-17 12:30:00,14.56,14.56,14.47,14.52,148800.0,11.1675,11.1675,11.0985,11.1368,148800.0
2005-10-17 13:00:00,14.52,14.55,14.47,14.53,112200.0,11.1368,11.1598,11.0985,11.1445,112200.0
2005-10-17 13:30:00,14.54,14.57,14.53,14.57,81000.0,11.1522,11.1752,11.1445,11.1752,81000.0
2005-10-17 14:00:00,14.57,14.57,14.55,14.55,108300.0,11.1752,11.1752,11.1598,11.1598,108300.0
2005-10-17 14:30:00,14.56,14.62,14.56,14.58,230700.0,11.1675,11.2135,11.1675,11.1828,230700.0
2005-10-17 15:00:00,14.58,14.66,14.58,14.65,332400.0,11.1828,11.2442,11.1828,11.2365,332400.0
2005-10-17 15:30:00,14.65,14.68,14.62,14.67,666600.0,11.2365,11.2595,11.2135,11.2519,666600.0
2005-10-18 09:30:00,14.62,14.65,14.42,14.43,245700.0,11.2135,11.2365,11.0601,11.0678,245700.0
2005-10-18 10:00:00,14.43,14.48,14.4,14.41,187800.0,11.0678,11.1061,11.0448,11.0525,187800.0
2005-10-18 10:30:00,14.39,14.41,14.36,14.36,278700.0,11.0371,11.0525,11.0141,11.0141,278700.0
2005-10-18 11:00:00,14.36,14.37,14.34,14.36,298200.0,11.0141,11.0218,10.9988,11.0141,298200.0
2005-10-18 11:30:00,14.36,14.45,14.35,14.39,138900.0,11.0141,11.0831,11.0064,11.0371,138900.0
2005-10-18 12:00:00,14.39,14.43,14.38,14.42,129600.0,11.0371,11.0678,11.0294,11.0601,129600.0
2005-10-18 12:30:00,14.42,14.43,14.37,14.37,103500.0,11.0601,11.0678,11.0218,11.0218,103500.0
2005-10-18 13:00:00,14.37,14.4,14.33,14.34,284700.0,11.0218,11.0448,10.9911,10.9988,284700.0
2005-10-18 13:30:00,14.34,14.34,14.31,14.33,265500.0,10.9988,10.9988,10.9758,10.9911,265500.0
2005-10-18 14:00:00,14.33,14.34,14.3,14.32,208800.0,10.9911,10.9988,10.9681,10.9834,208800.0
2005-10-18 14:30:00,14.31,14.34,14.25,14.28,259500.0,10.9758,10.9988,10.9297,10.9527,259500.0
2005-10-18 15:00:00,14.27,14.3,14.25,14.28,189900.0,10.9451,10.9681,10.9297,10.9527,189900.0
2005-10-18 15:30:00,14.28,14.3,14.26,14.28,376500.0,10.9527,10.9681,10.9374,10.9527,376500.0
2005-10-19 09:30:00,14.17,14.17,14.08,14.12,374400.0,10.8684,10.8684,10.7993,10.83,374400.0
2005-10-19 10:00:00,14.12,14.16,14.1,14.14,172800.0,10.83,10.8607,10.8147,10.8454,172800.0
2005-10-19 10:30:00,14.14,14.17,14.12,14.14,191700.0,10.8454,10.8684,10.83,10.8454,191700.0
2005-10-19 11:00:00,14.13,14.14,14.07,14.09,156300.0,10.8377,10.8454,10.7917,10.807,156300.0
2005-10-19 11:30:00,14.09,14.11,14.09,14.1,99000.0,10.807,10.8224,10.807,10.8147,99000.0
2005-10-19 12:00:00,14.09,14.15,14.07,14.15,133800.0,10.807,10.853,10.7917,10.853,133800.0
2005-10-19 12:30:00,14.15,14.26,14.15,14.21,232800.0,10.853,10.9374,10.853,10.8991,232800.0
2005-10-19 13:00:00,14.21,14.24,14.18,14.19,121500.0,10.8991,10.9221,10.876,10.8837,121500.0
2005-10-19 13:30:00,14.19,14.27,14.19,14.26,167100.0,10.8837,10.9451,10.8837,10.9374,167100.0
2005-10-19 14:00:00,14.27,14.38,14.26,14.29,329400.0,10.9451,11.0294,10.9374,10.9604,329400.0
2005-10-19 14:30:00,14.29,14.32,14.29,14.32,347100.0,10.9604,10.9834,10.9604,10.9834,347100.0
2005-10-19 15:00:00,14.32,14.35,14.32,14.34,114300.0,10.9834,11.0064,10.9834,10.9988,114300.0
2005-10-19 15:30:00,14.35,14.39,14.33,14.35,523500.0,11.0064,11.0371,10.9911,11.0064,523500.0
2005-10-20 09:30:00,14.4,14.47,14.39,14.41,119400.0,11.0448,11.0985,11.0371,11.0525,119400.0
2005-10-20 10:00:00,14.42,14.45,14.39,14.41,129900.0,11.0601,11.0831,11.0371,11.0525,129900.0
2005-10-20 10:30:00,14.41,14.53,14.41,14.53,112800.0,11.0525,11.1445,11.0525,11.1445,112800.0
2005-10-20 11:00:00,14.52,14.52,14.46,14.51,119400.0,11.1368,11.1368,11.0908,11.1292,119400.0
2005-10-20 11:30:00,14.52,14.64,14.51,14.63,104100.0,11.1368,11.2289,11.1292,11.2212,104100.0
2005-10-20 12:00:00,14.63,14.67,14.61,14.65,275100.0,11.2212,11.2519,11.2059,11.2365,275100.0
2005-10-20 12:30:00,14.64,14.64,14.57,14.58,144000.0,11.2289,11.2289,11.1752,11.1828,144000.0
2005-10-20 13:00:00,14.58,14.67,14.57,14.63,190500.0,11.1828,11.2519,11.1752,11.2212,190500.0
2005-10-20 13:30:00,14.62,14.64,14.6,14.63,119700.0,11.2135,11.2289,11.1982,11.2212,119700.0
2005-10-20 14:00:00,14.63,14.64,14.53,14.53,81600.0,11.2212,11.2289,11.1445,11.1445,81600.0
2005-10-20 14:30:00,14.54,14.56,14.49,14.5,83700.0,11.1522,11.1675,11.1138,11.1215,83700.0
2005-10-20 15:00:00,14.5,14.53,14.39,14.4,184200.0,11.1215,11.1445,11.0371,11.0448,184200.0
2005-10-20 15:30:00,14.4,14.46,14.36,14.42,535800.0,11.0448,11.0908,11.0141,11.0601,535800.0
2005-10-21 09:30:00,14.57,14.58,14.34,14.37,302400.0,11.1752,11.1828,10.9988,11.0218,302400.0
2005-10-21 10:00:00,14.37,14.51,14.36,14.5,237300.0,11.0218,11.1292,11.0141,11.1215,237300.0
2005-10-21 10:30:00,14.5,14.55,14.48,14.52,436500.0,11.1215,11.1598,11.1061,11.1368,436500.0
2005-10-21 11:00:00,14.52,14.58,14.51,14.57,173700.0,11.1368,11.1828,11.1292,11.1752,173700.0
2005-10-21 11:30:00,14.58,14.58,14.5,14.5,147300.0,11.1828,11.1828,11.1215,11.1215,147300.0
2005-10-21 12:00:00,14.5,14.71,14.5,14.67,749700.0,11.1215,11.2826,11.1215,11.2519,749700.0
2005-10-21 12:30:00,14.68,14.7,14.62,14.69,254100.0,11.2595,11.2749,11.2135,11.2672,254100.0
2005-10-21 13:00:00,14.7,14.73,14.64,14.65,135000.0,11.2749,11.2979,11.2289,11.2365,135000.0
2005-10-21 13:30:00,14.66,14.71,14.62,14.65,126000.0,11.2442,11.2826,11.2135,11.2365,126000.0
2005-10-21 14:00:00,14.66,14.66,14.59,14.61,115800.0,11.2442,11.2442,11.1905,11.2059,115800.0
2005-10-21 14:30:00,14.62,14.64,14.56,14.57,129300.0,11.2135,11.2289,11.1675,11.1752,129300.0
2005-10-21 15:00:00,14.57,14.58,14.52,14.54,102900.0,11.1752,11.1828,11.1368,11.1522,102900.0
2005-10-21 15:30:00,14.54,14.56,14.51,14.54,167700.0,11.1522,11.1675,11.1292,11.1522,167700.0
2005-10-24 09:30:00,14.63,14.77,14.62,14.75,210600.0,11.2212,11.3286,11.2135,11.3132,210600.0
2005-10-24 10:00:00,14.74,14.83,14.74,14.77,247200.0,11.3056,11.3746,11.3056,11.3286,247200.0
2005-10-24 10:30:00,14.78,14.83,14.71,14.74,130500.0,11.3362,11.3746,11.2826,11.3056,130500.0
2005-10-24 11:00:00,14.74,14.79,14.69,14.78,144600.0,11.3056,11.3439,11.2672,11.3362,144600.0
2005-10-24 11:30:00,14.78,14.79,14.72,14.73,104100.0,11.3362,11.3439,11.2902,11.2979,104100.0
2005-10-24 12:00:00,14.73,14.78,14.72,14.76,78600.0,11.2979,11.3362,11.2902,11.3209,78600.0
2005-10-24 12:30:00,14.77,14.88,14.77,14.83,181500.0,11.3286,11.4129,11.3286,11.3746,181500.0
2005-10-24 13:00:00,14.84,14.86,14.76,14.78,57300.0,11.3823,11.3976,11.3209,11.3362,57300.0
2005-10-24 13:30:00,14.78,14.8,14.77,14.8,61500.0,11.3362,11.3516,11.3286,11.3516,61500.0
2005-10-24 14:00:00,14.79,14.8,14.78,14.8,96300.0,11.3439,11.3516,11.3362,11.3516,96300.0
2005-10-24 14:30:00,14.8,14.8,14.77,14.79,93900.0,11.3516,11.3516,11.3286,11.3439,93900.0
2005-10-24 15:00:00,14.78,14.89,14.77,14.89,345600.0,11.3362,11.4206,11.3286,11.4206,345600.0
2005-10-24 15:30:00,14.89,14.96,14.88,14.94,720000.0,11.4206,11.4743,11.4129,11.459,720000.0
2005-10-25 09:30:00,14.17,14.31,14.17,14.28,894300.0,10.8684,10.9758,10.8684,10.9527,894300.0
2005-10-25 10:00:00,14.29,14.29,14.04,14.17,991500.0,10.9604,10.9604,10.7687,10.8684,991500.0
2005-10-25 10:30:00,14.17,14.28,14.13,14.17,601500.0,10.8684,10.9527,10.8377,10.8684,601500.0
2005-10-25 11:00:00,14.17,14.17,14.02,14.08,663300.0,10.8684,10.8684,10.7533,10.7993,663300.0
2005-10-25 11:30:00,14.08,14.09,13.9,13.94,729600.0,10.7993,10.807,10.6613,10.692,729600.0
2005-10-25 12:00:00,13.95,14.1,13.9,14.09,955500.0,10.6996,10.8147,10.6613,10.807,955500.0
2005-10-25 12:30:00,14.09,14.14,13.93,13.94,589200.0,10.807,10.8454,10.6843,10.692,589200.0
2005-10-25 13:00:00,13.94,14.0,13.91,13.97,464400.0,10.692,10.738,10.669,10.715,464400.0
2005-10-25 13:30:00,13.97,13.99,13.86,13.89,570900.0,10.715,10.7303,10.6306,10.6536,570900.0
2005-10-25 14:00:00,13.89,13.96,13.88,13.96,609900.0,10.6536,10.7073,10.6459,10.7073,609900.0
2005-10-25 14:30:00,13.96,13.97,13.8,13.8,664500.0,10.7073,10.715,10.5846,10.5846,664500.0
2005-10-25 15:00:00,13.79,13.81,13.62,13.63,1011600.0,10.5769,10.5923,10.4465,10.4542,1011600.0
2005-10-25 15:30:00,13.63,13.63,13.49,13.56,2418600.0,10.4542,10.4542,10.3468,10.4005,2418600.0
2005-10-26 09:30:00,13.55,13.8,13.53,13.8,718200.0,10.3928,10.5846,10.3775,10.5846,718200.0
2005-10-26 10:00:00,13.81,13.92,13.79,13.84,897900.0,10.5923,10.6766,10.5769,10.6153,897900.0
2005-10-26 10:30:00,13.83,13.98,13.79,13.97,752100.0,10.6076,10.7226,10.5769,10.715,752100.0
2005-10-26 11:00:00,13.97,14.03,13.95,13.98,1240500.0,10.715,10.761,10.6996,10.7226,1240500.0
2005-10-26 11:30:00,13.98,13.99,13.89,13.94,309300.0,10.7226,10.7303,10.6536,10.692,309300.0
2005-10-26 12:00:00,13.94,13.99,13.93,13.99,291900.0,10.692,10.7303,10.6843,10.7303,291900.0
2005-10-26 12:30:00,13.99,13.99,13.93,13.98,223200.0,10.7303,10.7303,10.6843,10.7226,223200.0
2005-10-26 13:00:00,13.98,14.0,13.97,13.98,505800.0,10.7226,10.738,10.715,10.7226,505800.0
2005-10-26 13:30:00,13.99,14.0,13.93,13.96,240600.0,10.7303,10.738,10.6843,10.7073,240600.0
2005-10-26 14:00:00,13.95,14.0,13.95,13.98,346800.0,10.6996,10.738,10.6996,10.7226,346800.0
2005-10-26 14:30:00,13.98,14.02,13.98,14.02,988800.0,10.7226,10.7533,10.7226,10.7533,988800.0
2005-10-26 15:00:00,14.02,14.07,13.97,13.97,702900.0,10.7533,10.7917,10.715,10.715,702900.0
2005-10-26 15:30:00,13.97,14.03,13.93,14.01,804300.0,10.715,10.761,10.6843,10.7457,804300.0
2005-10-27 09:30:00,13.97,13.97,13.84,13.84,648300.0,10.715,10.715,10.6153,10.6153,648300.0
2005-10-27 10:00:00,13.84,13.93,13.84,13.93,612300.0,10.6153,10.6843,10.6153,10.6843,612300.0
2005-10-27 10:30:00,13.93,13.95,13.88,13.92,548100.0,10.6843,10.6996,10.6459,10.6766,548100.0
2005-10-27 11:00:00,13.92,13.93,13.89,13.92,480600.0,10.6766,10.6843,10.6536,10.6766,480600.0
2005-10-27 11:30:00,13.92,13.93,13.91,13.92,236700.0,10.6766,10.6843,10.669,10.6766,236700.0
2005-10-27 12:00:00,13.93,13.97,13.92,13.94,332700.0,10.6843,10.715,10.6766,10.692,332700.0
2005-10-27 12:30:00,13.94,13.97,13.94,13.97,153300.0,10.692,10.715,10.692,10.715,153300.0
2005-10-27 13:00:00,13.97,13.98,13.92,13.92,581100.0,10.715,10.7226,10.6766,10.6766,581100.0
2005-10-27 13:30:00,13.92,13.95,13.91,13.94,210900.0,10.6766,10.6996,10.669,10.692,210900.0
2005-10-27 14:00:00,13.94,13.94,13.92,13.94,276000.0,10.692,10.692,10.6766,10.692,276000.0
2005-10-27 14:30:00,13.94,13.94,13.91,13.93,447900.0,10.692,10.692,10.669,10.6843,447900.0
2005-10-27 15:00:00,13.93,13.94,13.87,13.89,576000.0,10.6843,10.692,10.6383,10.6536,576000.0
2005-10-27 15:30:00,13.89,13.93,13.88,13.89,319800.0,10.6536,10.6843,10.6459,10.6536,319800.0
2005-10-28 09:30:00,13.88,14.0,13.87,13.99,772200.0,10.6459,10.738,10.6383,10.7303,772200.0
2005-10-28 10:00:00,13.99,14.02,13.93,13.99,292200.0,10.7303,10.7533,10.6843,10.7303,292200.0
2005-10-28 10:30:00,14.0,14.0,13.94,13.97,366000.0,10.738,10.738,10.692,10.715,366000.0
2005-10-28 11:00:00,13.97,13.97,13.94,13.97,171900.0,10.715,10.715,10.692,10.715,171900.0
2005-10-28 11:30:00,13.97,14.0,13.94,13.98,159000.0,10.715,10.738,10.692,10.7226,159000.0
2005-10-28 12:00:00,13.98,14.0,13.97,13.97,152400.0,10.7226,10.738,10.715,10.715,152400.0
2005-10-28 12:30:00,13.97,13.98,13.96,13.97,218100.0,10.715,10.7226,10.7073,10.715,218100.0
2005-10-28 13:00:00,13.97,14.0,13.97,13.97,375900.0,10.715,10.738,10.715,10.715,375900.0
2005-10-28 13:30:00,13.97,13.98,13.96,13.97,121500.0,10.715,10.7226,10.7073,10.715,121500.0
2005-10-28 14:00:00,13.97,13.99,13.97,13.97,133800.0,10.715,10.7303,10.715,10.715,133800.0
2005-10-28 14:30:00,13.97,14.0,13.97,14.0,183900.0,10.715,10.738,10.715,10.738,183900.0
2005-10-28 15:00:00,14.0,14.03,13.99,14.03,243900.0,10.738,10.761,10.7303,10.761,243900.0
2005-10-28 15:30:00,14.03,14.07,14.02,14.06,345300.0,10.761,10.7917,10.7533,10.784,345300.0
2005-10-31 09:30:00,14.11,14.18,14.1,14.14,159900.0,10.8224,10.876,10.8147,10.8454,159900.0
2005-10-31 10:00:00,14.14,14.17,14.13,14.17,359400.0,10.8454,10.8684,10.8377,10.8684,359400.0
2005-10-31 10:30:00,14.16,14.17,14.14,14.14,355800.0,10.8607,10.8684,10.8454,10.8454,355800.0
2005-10-31 11:00:00,14.14,14.14,14.09,14.12,461400.0,10.8454,10.8454,10.807,10.83,461400.0
2005-10-31 11:30:00,14.12,14.13,14.11,14.11,215400.0,10.83,10.8377,10.8224,10.8224,215400.0
2005-10-31 12:00:00,14.11,14.17,14.1,14.16,427200.0,10.8224,10.8684,10.8147,10.8607,427200.0
2005-10-31 12:30:00,14.17,14.22,14.16,14.21,492600.0,10.8684,10.9067,10.8607,10.8991,492600.0
2005-10-31 13:00:00,14.21,14.36,14.21,14.35,1032000.0,10.8991,11.0141,10.8991,11.0064,1032000.0
2005-10-31 13:30:00,14.35,14.35,14.29,14.3,299100.0,11.0064,11.0064,10.9604,10.9681,299100.0
2005-10-31 14:00:00,14.3,14.31,14.24,14.24,162600.0,10.9681,10.9758,10.9221,10.9221,162600.0
2005-10-31 14:30:00,14.24,14.26,14.22,14.23,220800.0,10.9221,10.9374,10.9067,10.9144,220800.0
2005-10-31 15:00:00,14.23,14.24,14.2,14.22,354600.0,10.9144,10.9221,10.8914,10.9067,354600.0
2005-10-31 15:30:00,14.23,14.23,14.19,14.2,312900.0,10.9144,10.9144,10.8837,10.8914,312900.0
2005-11-01 09:30:00,14.13,14.24,14.13,14.23,625200.0,10.8377,10.9221,10.8377,10.9144,625200.0
2005-11-01 10:00:00,14.21,14.31,14.2,14.24,432300.0,10.8991,10.9758,10.8914,10.9221,432300.0
2005-11-01 10:30:00,14.24,14.25,14.22,14.24,168300.0,10.9221,10.9297,10.9067,10.9221,168300.0
2005-11-01 11:00:00,14.24,14.25,14.22,14.23,255600.0,10.9221,10.9297,10.9067,10.9144,255600.0
2005-11-01 11:30:00,14.23,14.24,14.17,14.22,268200.0,10.9144,10.9221,10.8684,10.9067,268200.0
2005-11-01 12:00:00,14.21,14.21,14.18,14.18,112800.0,10.8991,10.8991,10.876,10.876,112800.0
2005-11-01 12:30:00,14.18,14.18,14.15,14.17,114000.0,10.876,10.876,10.853,10.8684,114000.0
2005-11-01 13:00:00,14.17,14.18,14.16,14.17,90600.0,10.8684,10.876,10.8607,10.8684,90600.0
2005-11-01 13:30:00,14.17,14.18,14.16,14.18,64500.0,10.8684,10.876,10.8607,10.876,64500.0
2005-11-01 14:00:00,14.18,14.2,14.15,14.17,204000.0,10.876,10.8914,10.853,10.8684,204000.0
2005-11-01 14:30:00,14.17,14.18,14.15,14.15,194700.0,10.8684,10.876,10.853,10.853,194700.0
2005-11-01 15:00:00,14.15,14.15,14.09,14.1,345000.0,10.853,10.853,10.807,10.8147,345000.0
2005-11-01 15:30:00,14.1,14.1,14.08,14.1,475200.0,10.8147,10.8147,10.7993,10.8147,475200.0
2005-11-02 09:30:00,14.04,14.08,13.94,14.06,263100.0,10.7687,10.7993,10.692,10.784,263100.0
2005-11-02 10:00:00,14.07,14.13,13.97,14.11,306300.0,10.7917,10.8377,10.715,10.8224,306300.0
2005-11-02 10:30:00,14.12,14.12,14.06,14.12,177900.0,10.83,10.83,10.784,10.83,177900.0
2005-11-02 11:00:00,14.13,14.17,14.1,14.1,135600.0,10.8377,10.8684,10.8147,10.8147,135600.0
2005-11-02 11:30:00,14.1,14.1,14.06,14.08,188400.0,10.8147,10.8147,10.784,10.7993,188400.0
2005-11-02 12:00:00,14.08,14.11,14.07,14.07,163200.0,10.7993,10.8224,10.7917,10.7917,163200.0
2005-11-02 12:30:00,14.07,14.1,14.07,14.1,156900.0,10.7917,10.8147,10.7917,10.8147,156900.0
2005-11-02 13:00:00,14.1,14.1,14.06,14.07,136800.0,10.8147,10.8147,10.784,10.7917,136800.0
2005-11-02 13:30:00,14.07,14.09,14.05,14.08,169800.0,10.7917,10.807,10.7763,10.7993,169800.0
2005-11-02 14:00:00,14.08,14.09,14.03,14.09,321300.0,10.7993,10.807,10.761,10.807,321300.0
2005-11-02 14:30:00,14.09,14.1,14.07,14.08,182100.0,10.807,10.8147,10.7917,10.7993,182100.0
2005-11-02 15:00:00,14.08,14.1,14.07,14.07,305100.0,10.7993,10.8147,10.7917,10.7917,305100.0
2005-11-02 15:30:00,14.07,14.12,14.07,14.12,478800.0,10.7917,10.83,10.7917,10.83,478800.0
2005-11-03 09:30:00,14.18,14.22,14.05,14.06,225900.0,10.876,10.9067,10.7763,10.784,225900.0
2005-11-03 10:00:00,14.06,14.08,14.0,14.04,186300.0,10.784,10.7993,10.738,10.7687,186300.0
2005-11-03 10:30:00,14.05,14.11,14.04,14.07,118500.0,10.7763,10.8224,10.7687,10.7917,118500.0
2005-11-03 11:00:00,14.08,14.12,14.05,14.08,165600.0,10.7993,10.83,10.7763,10.7993,165600.0
2005-11-03 11:30:00,14.08,14.11,14.07,14.09,88800.0,10.7993,10.8224,10.7917,10.807,88800.0
2005-11-03 12:00:00,14.08,14.14,14.07,14.14,76500.0,10.7993,10.8454,10.7917,10.8454,76500.0
2005-11-03 12:30:00,14.13,14.13,14.07,14.07,87000.0,10.8377,10.8377,10.7917,10.7917,87000.0
2005-11-03 13:00:00,14.07,14.11,14.06,14.1,92100.0,10.7917,10.8224,10.784,10.8147,92100.0
2005-11-03 13:30:00,14.1,14.13,14.09,14.11,75300.0,10.8147,10.8377,10.807,10.8224,75300.0
2005-11-03 14:00:00,14.11,14.12,14.04,14.04,69000.0,10.8224,10.83,10.7687,10.7687,69000.0
2005-11-03 14:30:00,14.04,14.04,13.96,13.98,238200.0,10.7687,10.7687,10.7073,10.7226,238200.0
2005-11-03 15:00:00,13.98,13.99,13.94,13.98,264900.0,10.7226,10.7303,10.692,10.7226,264900.0
2005-11-03 15:30:00,13.98,13.99,13.95,13.99,246900.0,10.7226,10.7303,10.6996,10.7303,246900.0
2005-11-04 09:30:00,13.97,14.03,13.93,14.03,158700.0,10.715,10.761,10.6843,10.761,158700.0
2005-11-04 10:00:00,14.04,14.05,14.0,14.02,96300.0,10.7687,10.7763,10.738,10.7533,96300.0
2005-11-04 10:30:00,14.02,14.04,14.0,14.02,144000.0,10.7533,10.7687,10.738,10.7533,144000.0
2005-11-04 11:00:00,14.02,14.02,13.95,14.01,243000.0,10.7533,10.7533,10.6996,10.7457,243000.0
2005-11-04 11:30:00,14.01,14.02,14.0,14.0,118800.0,10.7457,10.7533,10.738,10.738,118800.0
2005-11-04 12:00:00,14.01,14.02,13.98,14.01,99900.0,10.7457,10.7533,10.7226,10.7457,99900.0
2005-11-04 12:30:00,14.01,14.02,13.99,14.02,71400.0,10.7457,10.7533,10.7303,10.7533,71400.0
2005-11-04 13:00:00,14.01,14.01,13.96,13.99,93000.0,10.7457,10.7457,10.7073,10.7303,93000.0
2005-11-04 13:30:00,13.99,13.99,13.98,13.99,84300.0,10.7303,10.7303,10.7226,10.7303,84300.0
2005-11-04 14:00:00,13.99,14.01,13.97,14.0,143100.0,10.7303,10.7457,10.715,10.738,143100.0
2005-11-04 14:30:00,13.99,14.0,13.96,13.98,166200.0,10.7303,10.738,10.7073,10.7226,166200.0
2005-11-04 15:00:00,13.98,13.99,13.97,13.98,232800.0,10.7226,10.7303,10.715,10.7226,232800.0
2005-11-04 15:30:00,13.98,14.0,13.97,14.0,175200.0,10.7226,10.738,10.715,10.738,175200.0
2005-11-07 09:30:00,13.99,14.13,13.99,14.02,221400.0,10.7303,10.8377,10.7303,10.7533,221400.0
2005-11-07 10:00:00,14.01,14.06,13.98,14.02,225600.0,10.7457,10.784,10.7226,10.7533,225600.0
2005-11-07 10:30:00,14.02,14.03,14.01,14.03,184500.0,10.7533,10.761,10.7457,10.761,184500.0
2005-11-07 11:00:00,14.02,14.05,13.99,14.05,502200.0,10.7533,10.7763,10.7303,10.7763,502200.0
2005-11-07 11:30:00,14.05,14.07,14.03,14.05,216000.0,10.7763,10.7917,10.761,10.7763,216000.0
2005-11-07 12:00:00,14.06,14.1,14.06,14.1,144300.0,10.784,10.8147,10.784,10.8147,144300.0
2005-11-07 12:30:00,14.1,14.14,14.1,14.14,137400.0,10.8147,10.8454,10.8147,10.8454,137400.0
2005-11-07 13:00:00,14.14,14.15,14.11,14.12,97500.0,10.8454,10.853,10.8224,10.83,97500.0
2005-11-07 13:30:00,14.12,14.16,14.1,14.14,203100.0,10.83,10.8607,10.8147,10.8454,203100.0
2005-11-07 14:00:00,14.14,14.16,14.09,14.15,339900.0,10.8454,10.8607,10.807,10.853,339900.0
2005-11-07 14:30:00,14.15,14.18,14.13,14.18,171900.0,10.853,10.876,10.8377,10.876,171900.0
2005-11-07 15:00:00,14.18,14.19,14.12,14.15,196200.0,10.876,10.8837,10.83,10.853,196200.0
2005-11-07 15:30:00,14.15,14.2,14.15,14.2,227100.0,10.853,10.8914,10.853,10.8914,227100.0
2005-11-08 09:30:00,13.88,14.01,13.88,13.98,766800.0,10.6459,10.7457,10.6459,10.7226,766800.0
2005-11-08 10:00:00,13.98,14.03,13.97,13.99,128400.0,10.7226,10.761,10.715,10.7303,128400.0
2005-11-08 10:30:00,14.0,14.05,13.99,14.05,253800.0,10.738,10.7763,10.7303,10.7763,253800.0
2005-11-08 11:00:00,14.05,14.11,14.03,14.09,404700.0,10.7763,10.8224,10.761,10.807,404700.0
2005-11-08 11:30:00,14.1,14.1,14.03,14.06,102900.0,10.8147,10.8147,10.761,10.784,102900.0
2005-11-08 12:00:00,14.06,14.08,14.05,14.06,201600.0,10.784,10.7993,10.7763,10.784,201600.0
2005-11-08 12:30:00,14.06,14.15,14.05,14.09,163500.0,10.784,10.853,10.7763,10.807,163500.0
2005-11-08 13:00:00,14.09,14.09,14.07,14.09,131400.0,10.807,10.807,10.7917,10.807,131400.0
2005-11-08 13:30:00,14.09,14.09,14.07,14.08,85800.0,10.807,10.807,10.7917,10.7993,85800.0
2005-11-08 14:00:00,14.08,14.11,14.08,14.1,129300.0,10.7993,10.8224,10.7993,10.8147,129300.0
2005-11-08 14:30:00,14.09,14.09,14.07,14.08,178200.0,10.807,10.807,10.7917,10.7993,178200.0
2005-11-08 15:00:00,14.08,14.11,14.07,14.1,204600.0,10.7993,10.8224,10.7917,10.8147,204600.0
2005-11-08 15:30:00,14.1,14.1,14.07,14.09,390900.0,10.8147,10.8147,10.7917,10.807,390900.0
2005-11-09 09:30:00,14.07,14.11,13.96,14.0,379800.0,10.7917,10.8224,10.7073,10.738,379800.0
2005-11-09 10:00:00,14.0,14.0,13.92,13.97,946200.0,10.738,10.738,10.6766,10.715,946200.0
2005-11-09 10:30:00,13.99,14.04,13.97,14.03,390900.0,10.7303,10.7687,10.715,10.761,390900.0
2005-11-09 11:00:00,14.02,14.07,14.02,14.06,239100.0,10.7533,10.7917,10.7533,10.784,239100.0
2005-11-09 11:30:00,14.06,14.09,13.99,14.08,179700.0,10.784,10.807,10.7303,10.7993,179700.0
2005-11-09 12:00:00,14.07,14.18,14.07,14.17,136500.0,10.7917,10.876,10.7917,10.8684,136500.0
2005-11-09 12:30:00,14.17,14.17,14.12,14.14,251100.0,10.8684,10.8684,10.83,10.8454,251100.0
2005-11-09 13:00:00,14.15,14.16,14.13,14.14,141600.0,10.853,10.8607,10.8377,10.8454,141600.0
2005-11-09 13:30:00,14.14,14.15,14.11,14.12,60300.0,10.8454,10.853,10.8224,10.83,60300.0
2005-11-09 14:00:00,14.12,14.12,14.03,14.1,190500.0,10.83,10.83,10.761,10.8147,190500.0
2005-11-09 14:30:00,14.1,14.1,13.99,14.0,237300.0,10.8147,10.8147,10.7303,10.738,237300.0
2005-11-09 15:00:00,14.01,14.03,14.0,14.0,207900.0,10.7457,10.761,10.738,10.738,207900.0
2005-11-09 15:30:00,14.0,14.03,13.94,14.0,520200.0,10.738,10.761,10.692,10.738,520200.0
2005-11-10 09:30:00,14.0,14.05,13.98,14.0,319500.0,10.738,10.7763,10.7226,10.738,319500.0
2005-11-10 10:00:00,14.0,14.02,13.93,13.99,479100.0,10.738,10.7533,10.6843,10.7303,479100.0
2005-11-10 10:30:00,13.99,14.0,13.96,13.98,337800.0,10.7303,10.738,10.7073,10.7226,337800.0
2005-11-10 11:00:00,13.98,13.99,13.94,13.98,249000.0,10.7226,10.7303,10.692,10.7226,249000.0
2005-11-10 11:30:00,13.97,13.99,13.95,13.99,111900.0,10.715,10.7303,10.6996,10.7303,111900.0
2005-11-10 12:00:00,13.99,13.99,13.95,13.98,464700.0,10.7303,10.7303,10.6996,10.7226,464700.0
2005-11-10 12:30:00,13.98,13.98,13.96,13.97,95400.0,10.7226,10.7226,10.7073,10.715,95400.0
2005-11-10 13:00:00,13.97,13.99,13.96,13.98,87300.0,10.715,10.7303,10.7073,10.7226,87300.0
2005-11-10 13:30:00,13.98,14.07,13.98,14.06,206100.0,10.7226,10.7917,10.7226,10.784,206100.0
2005-11-10 14:00:00,14.07,14.07,14.05,14.07,169500.0,10.7917,10.7917,10.7763,10.7917,169500.0
2005-11-10 14:30:00,14.09,14.11,14.06,14.1,263100.0,10.807,10.8224,10.784,10.8147,263100.0
2005-11-10 15:00:00,14.1,14.12,14.08,14.09,223800.0,10.8147,10.83,10.7993,10.807,223800.0
2005-11-10 15:30:00,14.09,14.1,14.04,14.05,363600.0,10.807,10.8147,10.7687,10.7763,363600.0
2005-11-11 09:30:00,14.13,14.18,14.05,14.09,265500.0,10.8377,10.876,10.7763,10.807,265500.0
2005-11-11 10:00:00,14.09,14.1,14.02,14.07,145500.0,10.807,10.8147,10.7533,10.7917,145500.0
2005-11-11 10:30:00,14.06,14.08,14.05,14.05,102900.0,10.784,10.7993,10.7763,10.7763,102900.0
2005-11-11 11:00:00,14.06,14.11,14.06,14.09,102000.0,10.784,10.8224,10.784,10.807,102000.0
2005-11-11 11:30:00,14.1,14.11,14.08,14.08,153300.0,10.8147,10.8224,10.7993,10.7993,153300.0
2005-11-11 12:00:00,14.08,14.08,14.07,14.07,90600.0,10.7993,10.7993,10.7917,10.7917,90600.0
2005-11-11 12:30:00,14.07,14.08,14.07,14.07,94200.0,10.7917,10.7993,10.7917,10.7917,94200.0
2005-11-11 13:00:00,14.07,14.07,14.05,14.07,99900.0,10.7917,10.7917,10.7763,10.7917,99900.0
2005-11-11 13:30:00,14.06,14.1,14.06,14.08,207600.0,10.784,10.8147,10.784,10.7993,207600.0
2005-11-11 14:00:00,14.08,14.09,14.07,14.09,54000.0,10.7993,10.807,10.7917,10.807,54000.0
2005-11-11 14:30:00,14.09,14.1,14.07,14.09,162300.0,10.807,10.8147,10.7917,10.807,162300.0
2005-11-11 15:00:00,14.09,14.11,14.09,14.1,80400.0,10.807,10.8224,10.807,10.8147,80400.0
2005-11-11 15:30:00,14.1,14.1,14.06,14.07,213300.0,10.8147,10.8147,10.784,10.7917,213300.0
2005-11-14 09:30:00,14.15,14.15,14.03,14.07,298800.0,10.853,10.853,10.761,10.7917,298800.0
2005-11-14 10:00:00,14.07,14.12,14.06,14.09,204000.0,10.7917,10.83,10.784,10.807,204000.0
2005-11-14 10:30:00,14.09,14.09,14.0,14.02,148500.0,10.807,10.807,10.738,10.7533,148500.0
2005-11-14 11:00:00,14.01,14.06,14.01,14.05,117900.0,10.7457,10.784,10.7457,10.7763,117900.0
2005-11-14 11:30:00,14.06,14.06,14.03,14.05,96300.0,10.784,10.784,10.761,10.7763,96300.0
2005-11-14 12:00:00,14.06,14.06,14.02,14.02,111000.0,10.784,10.784,10.7533,10.7533,111000.0
2005-11-14 12:30:00,14.02,14.02,14.0,14.01,105600.0,10.7533,10.7533,10.738,10.7457,105600.0
2005-11-14 13:00:00,14.0,14.01,13.98,14.0,129900.0,10.738,10.7457,10.7226,10.738,129900.0
2005-11-14 13:30:00,14.0,14.06,14.0,14.06,111300.0,10.738,10.784,10.738,10.784,111300.0
2005-11-14 14:00:00,14.05,14.07,14.03,14.03,131700.0,10.7763,10.7917,10.761,10.761,131700.0
2005-11-14 14:30:00,14.03,14.03,14.01,14.02,99600.0,10.761,10.761,10.7457,10.7533,99600.0
2005-11-14 15:00:00,14.02,14.05,14.01,14.04,108300.0,10.7533,10.7763,10.7457,10.7687,108300.0
2005-11-14 15:30:00,14.04,14.07,14.03,14.05,180000.0,10.7687,10.7917,10.761,10.7763,180000.0
2005-11-15 09:30:00,14.05,14.09,14.0,14.05,112500.0,10.7763,10.807,10.738,10.7763,112500.0
2005-11-15 10:00:00,14.04,14.17,14.02,14.13,156000.0,10.7687,10.8684,10.7533,10.8377,156000.0
2005-11-15 10:30:00,14.13,14.17,14.1,14.15,90900.0,10.8377,10.8684,10.8147,10.853,90900.0
2005-11-15 11:00:00,14.15,14.15,14.08,14.11,168900.0,10.853,10.853,10.7993,10.8224,168900.0
2005-11-15 11:30:00,14.11,14.15,14.1,14.15,151200.0,10.8224,10.853,10.8147,10.853,151200.0
2005-11-15 12:00:00,14.15,14.23,14.15,14.23,117300.0,10.853,10.9144,10.853,10.9144,117300.0
2005-11-15 12:30:00,14.22,14.32,14.22,14.31,391500.0,10.9067,10.9834,10.9067,10.9758,391500.0
2005-11-15 13:00:00,14.31,14.32,14.29,14.31,293100.0,10.9758,10.9834,10.9604,10.9758,293100.0
2005-11-15 13:30:00,14.31,14.32,14.27,14.27,256200.0,10.9758,10.9834,10.9451,10.9451,256200.0
2005-11-15 14:00:00,14.27,14.28,14.25,14.26,141900.0,10.9451,10.9527,10.9297,10.9374,141900.0
2005-11-15 14:30:00,14.25,14.26,14.17,14.17,114000.0,10.9297,10.9374,10.8684,10.8684,114000.0
2005-11-15 15:00:00,14.17,14.23,14.17,14.2,144600.0,10.8684,10.9144,10.8684,10.8914,144600.0
2005-11-15 15:30:00,14.2,14.25,14.19,14.22,230400.0,10.8914,10.9297,10.8837,10.9067,230400.0
2005-11-16 09:30:00,14.23,14.27,14.16,14.17,166200.0,10.9669,10.9977,10.9129,10.9206,166200.0
2005-11-16 10:00:00,14.19,14.25,14.12,14.14,136200.0,10.9361,10.9823,10.8821,10.8975,136200.0
2005-11-16 10:30:00,14.15,14.21,14.13,14.19,97800.0,10.9052,10.9515,10.8898,10.9361,97800.0
2005-11-16 11:00:00,14.19,14.2,14.15,14.16,101100.0,10.9361,10.9438,10.9052,10.9129,101100.0
2005-11-16 11:30:00,14.15,14.19,14.13,14.17,83100.0,10.9052,10.9361,10.8898,10.9206,83100.0
2005-11-16 12:00:00,14.17,14.2,14.17,14.18,73200.0,10.9206,10.9438,10.9206,10.9283,73200.0
2005-11-16 12:30:00,14.18,14.18,14.17,14.17,90900.0,10.9283,10.9283,10.9206,10.9206,90900.0
2005-11-16 13:00:00,14.17,14.19,14.15,14.19,107700.0,10.9206,10.9361,10.9052,10.9361,107700.0
2005-11-16 13:30:00,14.19,14.19,14.18,14.19,84600.0,10.9361,10.9361,10.9283,10.9361,84600.0
2005-11-16 14:00:00,14.19,14.21,14.18,14.2,107400.0,10.9361,10.9515,10.9283,10.9438,107400.0
2005-11-16 14:30:00,14.2,14.2,14.17,14.19,113700.0,10.9438,10.9438,10.9206,10.9361,113700.0
2005-11-16 15:00:00,14.18,14.2,14.17,14.18,105300.0,10.9283,10.9438,10.9206,10.9283,105300.0
2005-11-16 15:30:00,14.19,14.2,14.17,14.2,168600.0,10.9361,10.9438,10.9206,10.9438,168600.0
2005-11-17 09:30:00,14.17,14.27,14.15,14.19,144300.0,10.9206,10.9977,10.9052,10.9361,144300.0
2005-11-17 10:00:00,14.19,14.25,14.18,14.23,84300.0,10.9361,10.9823,10.9283,10.9669,84300.0
2005-11-17 10:30:00,14.23,14.25,14.2,14.23,70200.0,10.9669,10.9823,10.9438,10.9669,70200.0
2005-11-17 11:00:00,14.23,14.25,14.2,14.25,180000.0,10.9669,10.9823,10.9438,10.9823,180000.0
2005-11-17 11:30:00,14.25,14.25,14.22,14.23,78600.0,10.9823,10.9823,10.9592,10.9669,78600.0
2005-11-17 12:00:00,14.23,14.24,14.22,14.24,111000.0,10.9669,10.9746,10.9592,10.9746,111000.0
2005-11-17 12:30:00,14.24,14.27,14.24,14.27,118500.0,10.9746,10.9977,10.9746,10.9977,118500.0
2005-11-17 13:00:00,14.27,14.28,14.26,14.27,81900.0,10.9977,11.0054,10.99,10.9977,81900.0
2005-11-17 13:30:00,14.27,14.3,14.26,14.3,99000.0,10.9977,11.0208,10.99,11.0208,99000.0
2005-11-17 14:00:00,14.3,14.32,14.27,14.31,107100.0,11.0208,11.0362,10.9977,11.0285,107100.0
2005-11-17 14:30:00,14.31,14.31,14.27,14.28,130800.0,11.0285,11.0285,10.9977,11.0054,130800.0
2005-11-17 15:00:00,14.29,14.3,14.27,14.3,155100.0,11.0131,11.0208,10.9977,11.0208,155100.0
2005-11-17 15:30:00,14.3,14.37,14.29,14.37,299700.0,11.0208,11.0748,11.0131,11.0748,299700.0
2005-11-18 09:30:00,14.49,14.5,14.41,14.44,334800.0,11.1673,11.175,11.1056,11.1287,334800.0
2005-11-18 10:00:00,14.44,14.47,14.44,14.47,87900.0,11.1287,11.1518,11.1287,11.1518,87900.0
2005-11-18 10:30:00,14.47,14.58,14.47,14.5,298500.0,11.1518,11.2366,11.1518,11.175,298500.0
2005-11-18 11:00:00,14.5,14.54,14.5,14.52,95700.0,11.175,11.2058,11.175,11.1904,95700.0
2005-11-18 11:30:00,14.52,14.52,14.5,14.51,132900.0,11.1904,11.1904,11.175,11.1827,132900.0
2005-11-18 12:00:00,14.5,14.53,14.5,14.5,142200.0,11.175,11.1981,11.175,11.175,142200.0
2005-11-18 12:30:00,14.5,14.53,14.48,14.51,207600.0,11.175,11.1981,11.1596,11.1827,207600.0
2005-11-18 13:00:00,14.51,14.52,14.48,14.49,125400.0,11.1827,11.1904,11.1596,11.1673,125400.0
2005-11-18 13:30:00,14.49,14.54,14.48,14.54,103800.0,11.1673,11.2058,11.1596,11.2058,103800.0
2005-11-18 14:00:00,14.53,14.55,14.49,14.51,172500.0,11.1981,11.2135,11.1673,11.1827,172500.0
2005-11-18 14:30:00,14.51,14.51,14.49,14.51,185400.0,11.1827,11.1827,11.1673,11.1827,185400.0
2005-11-18 15:00:00,14.51,14.52,14.49,14.5,182400.0,11.1827,11.1904,11.1673,11.175,182400.0
2005-11-18 15:30:00,14.5,14.57,14.5,14.56,117600.0,11.175,11.2289,11.175,11.2212,117600.0
2005-11-21 09:30:00,14.5,14.52,14.41,14.5,171000.0,11.175,11.1904,11.1056,11.175,171000.0
2005-11-21 10:00:00,14.49,14.57,14.49,14.52,50400.0,11.1673,11.2289,11.1673,11.1904,50400.0
2005-11-21 10:30:00,14.53,14.62,14.52,14.61,72300.0,11.1981,11.2674,11.1904,11.2597,72300.0
2005-11-21 11:00:00,14.61,14.63,14.48,14.51,180600.0,11.2597,11.2752,11.1596,11.1827,180600.0
2005-11-21 11:30:00,14.51,14.55,14.51,14.54,60900.0,11.1827,11.2135,11.1827,11.2058,60900.0
2005-11-21 12:00:00,14.53,14.54,14.52,14.53,54300.0,11.1981,11.2058,11.1904,11.1981,54300.0
2005-11-21 12:30:00,14.54,14.55,14.52,14.53,43500.0,11.2058,11.2135,11.1904,11.1981,43500.0
2005-11-21 13:00:00,14.52,14.54,14.52,14.52,54600.0,11.1904,11.2058,11.1904,11.1904,54600.0
2005-11-21 13:30:00,14.52,14.55,14.51,14.54,36900.0,11.1904,11.2135,11.1827,11.2058,36900.0
2005-11-21 14:00:00,14.55,14.55,14.52,14.54,87900.0,11.2135,11.2135,11.1904,11.2058,87900.0
2005-11-21 14:30:00,14.54,14.57,14.52,14.57,89400.0,11.2058,11.2289,11.1904,11.2289,89400.0
2005-11-21 15:00:00,14.57,14.58,14.56,14.58,77700.0,11.2289,11.2366,11.2212,11.2366,77700.0
2005-11-21 15:30:00,14.58,14.62,14.58,14.61,148800.0,11.2366,11.2674,11.2366,11.2597,148800.0
2005-11-22 09:30:00,14.6,14.66,14.59,14.65,153300.0,11.252,11.2983,11.2443,11.2906,153300.0
2005-11-22 10:00:00,14.65,14.67,14.65,14.66,201000.0,11.2906,11.306,11.2906,11.2983,201000.0
2005-11-22 10:30:00,14.66,14.67,14.64,14.64,127200.0,11.2983,11.306,11.2829,11.2829,127200.0
2005-11-22 11:00:00,14.64,14.68,14.64,14.65,222000.0,11.2829,11.3137,11.2829,11.2906,222000.0
2005-11-22 11:30:00,14.65,14.66,14.57,14.57,143400.0,11.2906,11.2983,11.2289,11.2289,143400.0
2005-11-22 12:00:00,14.57,14.62,14.57,14.61,69600.0,11.2289,11.2674,11.2289,11.2597,69600.0
2005-11-22 12:30:00,14.62,14.68,14.61,14.66,123600.0,11.2674,11.3137,11.2597,11.2983,123600.0
2005-11-22 13:00:00,14.66,14.71,14.64,14.67,196500.0,11.2983,11.3368,11.2829,11.306,196500.0
2005-11-22 13:30:00,14.67,14.68,14.66,14.67,116100.0,11.306,11.3137,11.2983,11.306,116100.0
2005-11-22 14:00:00,14.66,14.69,14.63,14.66,280800.0,11.2983,11.3214,11.2752,11.2983,280800.0
2005-11-22 14:30:00,14.66,14.73,14.66,14.73,132000.0,11.2983,11.3522,11.2983,11.3522,132000.0
2005-11-22 15:00:00,14.73,14.77,14.71,14.75,316200.0,11.3522,11.3831,11.3368,11.3676,316200.0
2005-11-22 15:30:00,14.75,14.75,14.69,14.73,412200.0,11.3676,11.3676,11.3214,11.3522,412200.0
2005-11-23 09:30:00,14.67,14.81,14.67,14.81,288900.0,11.306,11.4139,11.306,11.4139,288900.0
2005-11-23 10:00:00,14.81,14.81,14.78,14.8,220200.0,11.4139,11.4139,11.3908,11.4062,220200.0
2005-11-23 10:30:00,14.8,14.8,14.76,14.77,151800.0,11.4062,11.4062,11.3753,11.3831,151800.0
2005-11-23 11:00:00,14.77,14.78,14.75,14.76,150900.0,11.3831,11.3908,11.3676,11.3753,150900.0
2005-11-23 11:30:00,14.76,14.77,14.76,14.76,90900.0,11.3753,11.3831,11.3753,11.3753,90900.0
2005-11-23 12:00:00,14.76,14.77,14.72,14.75,45600.0,11.3753,11.3831,11.3445,11.3676,45600.0
2005-11-23 12:30:00,14.75,14.77,14.75,14.76,93900.0,11.3676,11.3831,11.3676,11.3753,93900.0
2005-11-23 13:00:00,14.76,14.77,14.75,14.76,25800.0,11.3753,11.3831,11.3676,11.3753,25800.0
2005-11-23 13:30:00,14.76,14.76,14.75,14.75,42300.0,11.3753,11.3753,11.3676,11.3676,42300.0
2005-11-23 14:00:00,14.76,14.76,14.74,14.75,73500.0,11.3753,11.3753,11.3599,11.3676,73500.0
2005-11-23 14:30:00,14.75,14.77,14.75,14.75,68100.0,11.3676,11.3831,11.3676,11.3676,68100.0
2005-11-23 15:00:00,14.75,14.75,14.7,14.72,59100.0,11.3676,11.3676,11.3291,11.3445,59100.0
2005-11-23 15:30:00,14.72,14.73,14.7,14.71,89400.0,11.3445,11.3522,11.3291,11.3368,89400.0
2005-11-25 09:30:00,14.77,14.77,14.7,14.73,47700.0,11.3831,11.3831,11.3291,11.3522,47700.0
2005-11-25 10:00:00,14.72,14.73,14.7,14.7,33600.0,11.3445,11.3522,11.3291,11.3291,33600.0
2005-11-25 10:30:00,14.71,14.73,14.7,14.71,51600.0,11.3368,11.3522,11.3291,11.3368,51600.0
2005-11-25 11:00:00,14.71,14.73,14.71,14.72,27600.0,11.3368,11.3522,11.3368,11.3445,27600.0
2005-11-25 11:30:00,14.72,14.73,14.71,14.72,29700.0,11.3445,11.3522,11.3368,11.3445,29700.0
2005-11-25 12:00:00,14.73,14.73,14.72,14.72,27000.0,11.3522,11.3522,11.3445,11.3445,27000.0
2005-11-25 12:30:00,14.72,14.73,14.72,14.72,32400.0,11.3445,11.3522,11.3445,11.3445,32400.0
2005-11-25 13:00:00,14.73,14.73,14.73,14.73,20400.0,11.3522,11.3522,11.3522,11.3522,20400.0
2005-11-25 13:30:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:00:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:30:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:00:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:30:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-28 09:30:00,14.66,14.7,14.6,14.64,119400.0,11.2983,11.3291,11.252,11.2829,119400.0
2005-11-28 10:00:00,14.64,14.7,14.64,14.67,163800.0,11.2829,11.3291,11.2829,11.306,163800.0
2005-11-28 10:30:00,14.67,14.69,14.65,14.65,71700.0,11.306,11.3214,11.2906,11.2906,71700.0
2005-11-28 11:00:00,14.66,14.69,14.65,14.68,60600.0,11.2983,11.3214,11.2906,11.3137,60600.0
2005-11-28 11:30:00,14.68,14.71,14.67,14.69,25500.0,11.3137,11.3368,11.306,11.3214,25500.0
2005-11-28 12:00:00,14.69,14.7,14.66,14.66,30900.0,11.3214,11.3291,11.2983,11.2983,30900.0
2005-11-28 12:30:00,14.66,14.69,14.65,14.65,336900.0,11.2983,11.3214,11.2906,11.2906,336900.0
2005-11-28 13:00:00,14.65,14.66,14.62,14.64,63900.0,11.2906,11.2983,11.2674,11.2829,63900.0
2005-11-28 13:30:00,14.64,14.65,14.63,14.65,61800.0,11.2829,11.2906,11.2752,11.2906,61800.0
2005-11-28 14:00:00,14.64,14.66,14.63,14.65,80100.0,11.2829,11.2983,11.2752,11.2906,80100.0
2005-11-28 14:30:00,14.66,14.67,14.65,14.65,84000.0,11.2983,11.306,11.2906,11.2906,84000.0
2005-11-28 15:00:00,14.65,14.66,14.63,14.64,99900.0,11.2906,11.2983,11.2752,11.2829,99900.0
2005-11-28 15:30:00,14.63,14.66,14.63,14.66,156300.0,11.2752,11.2983,11.2752,11.2983,156300.0
2005-11-29 09:30:00,14.78,14.82,14.68,14.79,192300.0,11.3908,11.4216,11.3137,11.3985,192300.0
2005-11-29 10:00:00,14.8,14.82,14.78,14.8,85200.0,11.4062,11.4216,11.3908,11.4062,85200.0
2005-11-29 10:30:00,14.8,14.84,14.8,14.83,154500.0,11.4062,11.437,11.4062,11.4293,154500.0
2005-11-29 11:00:00,14.82,14.84,14.81,14.83,128700.0,11.4216,11.437,11.4139,11.4293,128700.0
2005-11-29 11:30:00,14.83,14.85,14.82,14.83,119700.0,11.4293,11.4447,11.4216,11.4293,119700.0
2005-11-29 12:00:00,14.83,14.84,14.78,14.78,74700.0,11.4293,11.437,11.3908,11.3908,74700.0
2005-11-29 12:30:00,14.79,14.79,14.74,14.75,97800.0,11.3985,11.3985,11.3599,11.3676,97800.0
2005-11-29 13:00:00,14.75,14.78,14.73,14.74,93900.0,11.3676,11.3908,11.3522,11.3599,93900.0
2005-11-29 13:30:00,14.75,14.76,14.74,14.76,114600.0,11.3676,11.3753,11.3599,11.3753,114600.0
2005-11-29 14:00:00,14.76,14.79,14.76,14.78,65400.0,11.3753,11.3985,11.3753,11.3908,65400.0
2005-11-29 14:30:00,14.78,14.81,14.77,14.8,79800.0,11.3908,11.4139,11.3831,11.4062,79800.0
2005-11-29 15:00:00,14.8,14.81,14.77,14.79,102000.0,11.4062,11.4139,11.3831,11.3985,102000.0
2005-11-29 15:30:00,14.79,14.79,14.75,14.77,128700.0,11.3985,11.3985,11.3676,11.3831,128700.0
2005-11-30 09:30:00,14.76,14.81,14.76,14.77,71400.0,11.3753,11.4139,11.3753,11.3831,71400.0
2005-11-30 10:00:00,14.77,14.79,14.76,14.77,57000.0,11.3831,11.3985,11.3753,11.3831,57000.0
2005-11-30 10:30:00,14.77,14.79,14.75,14.77,71700.0,11.3831,11.3985,11.3676,11.3831,71700.0
2005-11-30 11:00:00,14.76,14.79,14.76,14.78,71400.0,11.3753,11.3985,11.3753,11.3908,71400.0
2005-11-30 11:30:00,14.78,14.78,14.74,14.78,76200.0,11.3908,11.3908,11.3599,11.3908,76200.0
2005-11-30 12:00:00,14.78,14.78,14.72,14.72,56400.0,11.3908,11.3908,11.3445,11.3445,56400.0
2005-11-30 12:30:00,14.72,14.76,14.71,14.76,53100.0,11.3445,11.3753,11.3368,11.3753,53100.0
2005-11-30 13:00:00,14.75,14.77,14.72,14.73,50400.0,11.3676,11.3831,11.3445,11.3522,50400.0
2005-11-30 13:30:00,14.73,14.74,14.71,14.72,45300.0,11.3522,11.3599,11.3368,11.3445,45300.0
2005-11-30 14:00:00,14.72,14.75,14.71,14.74,152700.0,11.3445,11.3676,11.3368,11.3599,152700.0
2005-11-30 14:30:00,14.73,14.76,14.71,14.75,257700.0,11.3522,11.3753,11.3368,11.3676,257700.0
2005-11-30 15:00:00,14.75,14.76,14.67,14.68,306900.0,11.3676,11.3753,11.306,11.3137,306900.0
2005-11-30 15:30:00,14.69,14.69,14.59,14.62,490500.0,11.3214,11.3214,11.2443,11.2674,490500.0
2005-12-01 09:30:00,14.65,14.8,14.65,14.75,170400.0,11.2906,11.4062,11.2906,11.3676,170400.0
2005-12-01 10:00:00,14.73,14.78,14.73,14.75,144900.0,11.3522,11.3908,11.3522,11.3676,144900.0
2005-12-01 10:30:00,14.76,14.78,14.75,14.75,109500.0,11.3753,11.3908,11.3676,11.3676,109500.0
2005-12-01 11:00:00,14.75,14.76,14.74,14.76,164100.0,11.3676,11.3753,11.3599,11.3753,164100.0
2005-12-01 11:30:00,14.76,14.78,14.74,14.75,116400.0,11.3753,11.3908,11.3599,11.3676,116400.0
2005-12-01 12:00:00,14.75,14.75,14.72,14.73,126300.0,11.3676,11.3676,11.3445,11.3522,126300.0
2005-12-01 12:30:00,14.73,14.76,14.73,14.76,55200.0,11.3522,11.3753,11.3522,11.3753,55200.0
2005-12-01 13:00:00,14.76,14.76,14.74,14.76,81000.0,11.3753,11.3753,11.3599,11.3753,81000.0
2005-12-01 13:30:00,14.76,14.78,14.75,14.76,73200.0,11.3753,11.3908,11.3676,11.3753,73200.0
2005-12-01 14:00:00,14.76,14.77,14.75,14.75,49200.0,11.3753,11.3831,11.3676,11.3676,49200.0
2005-12-01 14:30:00,14.75,14.76,14.75,14.75,53700.0,11.3676,11.3753,11.3676,11.3676,53700.0
2005-12-01 15:00:00,14.76,14.79,14.75,14.79,102300.0,11.3753,11.3985,11.3676,11.3985,102300.0
2005-12-01 15:30:00,14.78,14.82,14.78,14.81,303300.0,11.3908,11.4216,11.3908,11.4139,303300.0
2005-12-02 09:30:00,14.83,14.83,14.71,14.77,99600.0,11.4293,11.4293,11.3368,11.3831,99600.0
2005-12-02 10:00:00,14.78,14.83,14.77,14.82,84300.0,11.3908,11.4293,11.3831,11.4216,84300.0
2005-12-02 10:30:00,14.82,14.85,14.77,14.8,115500.0,11.4216,11.4447,11.3831,11.4062,115500.0
2005-12-02 11:00:00,14.79,14.79,14.69,14.71,300300.0,11.3985,11.3985,11.3214,11.3368,300300.0
2005-12-02 11:30:00,14.71,14.72,14.7,14.71,184500.0,11.3368,11.3445,11.3291,11.3368,184500.0
2005-12-02 12:00:00,14.7,14.71,14.7,14.7,175800.0,11.3291,11.3368,11.3291,11.3291,175800.0
2005-12-02 12:30:00,14.7,14.7,14.67,14.68,140700.0,11.3291,11.3291,11.306,11.3137,140700.0
2005-12-02 13:00:00,14.68,14.7,14.67,14.69,112500.0,11.3137,11.3291,11.306,11.3214,112500.0
2005-12-02 13:30:00,14.68,14.68,14.65,14.66,112800.0,11.3137,11.3137,11.2906,11.2983,112800.0
2005-12-02 14:00:00,14.66,14.72,14.66,14.71,105600.0,11.2983,11.3445,11.2983,11.3368,105600.0
2005-12-02 14:30:00,14.71,14.71,14.66,14.67,86400.0,11.3368,11.3368,11.2983,11.306,86400.0
2005-12-02 15:00:00,14.67,14.71,14.66,14.7,124500.0,11.306,11.3368,11.2983,11.3291,124500.0
2005-12-02 15:30:00,14.7,14.7,14.67,14.68,236400.0,11.3291,11.3291,11.306,11.3137,236400.0
2005-12-05 09:30:00,14.5,14.54,14.47,14.52,348300.0,11.175,11.2058,11.1518,11.1904,348300.0
2005-12-05 10:00:00,14.52,14.53,14.49,14.51,162000.0,11.1904,11.1981,11.1673,11.1827,162000.0
2005-12-05 10:30:00,14.51,14.55,14.5,14.54,234900.0,11.1827,11.2135,11.175,11.2058,234900.0
2005-12-05 11:00:00,14.54,14.55,14.53,14.55,98700.0,11.2058,11.2135,11.1981,11.2135,98700.0
2005-12-05 11:30:00,14.55,14.59,14.53,14.59,296400.0,11.2135,11.2443,11.1981,11.2443,296400.0
2005-12-05 12:00:00,14.59,14.64,14.59,14.63,80400.0,11.2443,11.2829,11.2443,11.2752,80400.0
2005-12-05 12:30:00,14.64,14.68,14.61,14.61,132300.0,11.2829,11.3137,11.2597,11.2597,132300.0
2005-12-05 13:00:00,14.61,14.62,14.61,14.62,92700.0,11.2597,11.2674,11.2597,11.2674,92700.0
2005-12-05 13:30:00,14.62,14.62,14.6,14.61,69900.0,11.2674,11.2674,11.252,11.2597,69900.0
2005-12-05 14:00:00,14.61,14.62,14.58,14.59,248700.0,11.2597,11.2674,11.2366,11.2443,248700.0
2005-12-05 14:30:00,14.59,14.62,14.58,14.62,67200.0,11.2443,11.2674,11.2366,11.2674,67200.0
2005-12-05 15:00:00,14.6,14.63,14.6,14.62,162000.0,11.252,11.2752,11.252,11.2674,162000.0
2005-12-05 15:30:00,14.62,14.63,14.61,14.62,121200.0,11.2674,11.2752,11.2597,11.2674,121200.0
2005-12-06 09:30:00,14.64,14.67,14.6,14.64,214200.0,11.2829,11.306,11.252,11.2829,214200.0
2005-12-06 10:00:00,14.64,14.65,14.62,14.65,108000.0,11.2829,11.2906,11.2674,11.2906,108000.0
2005-12-06 10:30:00,14.65,14.65,14.62,14.63,128400.0,11.2906,11.2906,11.2674,11.2752,128400.0
2005-12-06 11:00:00,14.63,14.64,14.6,14.62,270900.0,11.2752,11.2829,11.252,11.2674,270900.0
2005-12-06 11:30:00,14.62,14.63,14.61,14.63,167700.0,11.2674,11.2752,11.2597,11.2752,167700.0
2005-12-06 12:00:00,14.63,14.7,14.63,14.69,59400.0,11.2752,11.3291,11.2752,11.3214,59400.0
2005-12-06 12:30:00,14.68,14.7,14.68,14.68,44100.0,11.3137,11.3291,11.3137,11.3137,44100.0
2005-12-06 13:00:00,14.69,14.69,14.68,14.68,41400.0,11.3214,11.3214,11.3137,11.3137,41400.0
2005-12-06 13:30:00,14.68,14.69,14.67,14.69,48900.0,11.3137,11.3214,11.306,11.3214,48900.0
2005-12-06 14:00:00,14.68,14.7,14.68,14.69,60300.0,11.3137,11.3291,11.3137,11.3214,60300.0
2005-12-06 14:30:00,14.69,14.71,14.69,14.7,53400.0,11.3214,11.3368,11.3214,11.3291,53400.0
2005-12-06 15:00:00,14.69,14.7,14.65,14.66,150000.0,11.3214,11.3291,11.2906,11.2983,150000.0
2005-12-06 15:30:00,14.65,14.67,14.62,14.65,306300.0,11.2906,11.306,11.2674,11.2906,306300.0
2005-12-07 09:30:00,14.66,14.66,14.55,14.65,179400.0,11.2983,11.2983,11.2135,11.2906,179400.0
2005-12-07 10:00:00,14.65,14.67,14.64,14.66,162000.0,11.2906,11.306,11.2829,11.2983,162000.0
2005-12-07 10:30:00,14.66,14.69,14.61,14.62,84300.0,11.2983,11.3214,11.2597,11.2674,84300.0
2005-12-07 11:00:00,14.62,14.64,14.61,14.62,113700.0,11.2674,11.2829,11.2597,11.2674,113700.0
2005-12-07 11:30:00,14.62,14.64,14.62,14.64,74100.0,11.2674,11.2829,11.2674,11.2829,74100.0
2005-12-07 12:00:00,14.64,14.65,14.62,14.65,77700.0,11.2829,11.2906,11.2674,11.2906,77700.0
2005-12-07 12:30:00,14.65,14.65,14.62,14.63,44400.0,11.2906,11.2906,11.2674,11.2752,44400.0
2005-12-07 13:00:00,14.64,14.64,14.6,14.61,55500.0,11.2829,11.2829,11.252,11.2597,55500.0
2005-12-07 13:30:00,14.61,14.61,14.57,14.57,71100.0,11.2597,11.2597,11.2289,11.2289,71100.0
2005-12-07 14:00:00,14.57,14.58,14.53,14.53,91800.0,11.2289,11.2366,11.1981,11.1981,91800.0
2005-12-07 14:30:00,14.53,14.56,14.51,14.53,105300.0,11.1981,11.2212,11.1827,11.1981,105300.0
2005-12-07 15:00:00,14.53,14.53,14.5,14.51,145500.0,11.1981,11.1981,11.175,11.1827,145500.0
2005-12-07 15:30:00,14.51,14.54,14.5,14.54,186900.0,11.1827,11.2058,11.175,11.2058,186900.0
2005-12-08 09:30:00,14.57,14.57,14.44,14.47,149100.0,11.2289,11.2289,11.1287,11.1518,149100.0
2005-12-08 10:00:00,14.47,14.5,14.42,14.43,220500.0,11.1518,11.175,11.1133,11.121,220500.0
2005-12-08 10:30:00,14.43,14.48,14.42,14.48,146400.0,11.121,11.1596,11.1133,11.1596,146400.0
2005-12-08 11:00:00,14.48,14.52,14.48,14.48,114300.0,11.1596,11.1904,11.1596,11.1596,114300.0
2005-12-08 11:30:00,14.48,14.51,14.47,14.48,84300.0,11.1596,11.1827,11.1518,11.1596,84300.0
2005-12-08 12:00:00,14.47,14.47,14.44,14.47,129900.0,11.1518,11.1518,11.1287,11.1518,129900.0
2005-12-08 12:30:00,14.47,14.5,14.47,14.5,127200.0,11.1518,11.175,11.1518,11.175,127200.0
2005-12-08 13:00:00,14.5,14.5,14.44,14.46,163500.0,11.175,11.175,11.1287,11.1441,163500.0
2005-12-08 13:30:00,14.46,14.48,14.46,14.47,72300.0,11.1441,11.1596,11.1441,11.1518,72300.0
2005-12-08 14:00:00,14.47,14.47,14.44,14.46,129600.0,11.1518,11.1518,11.1287,11.1441,129600.0
2005-12-08 14:30:00,14.45,14.47,14.44,14.44,204900.0,11.1364,11.1518,11.1287,11.1287,204900.0
2005-12-08 15:00:00,14.44,14.47,14.44,14.46,260400.0,11.1287,11.1518,11.1287,11.1441,260400.0
2005-12-08 15:30:00,14.46,14.49,14.46,14.48,240600.0,11.1441,11.1673,11.1441,11.1596,240600.0
2005-12-09 09:30:00,14.57,14.59,14.47,14.57,213000.0,11.2289,11.2443,11.1518,11.2289,213000.0
2005-12-09 10:00:00,14.57,14.61,14.49,14.49,273900.0,11.2289,11.2597,11.1673,11.1673,273900.0
2005-12-09 10:30:00,14.49,14.5,14.44,14.49,107100.0,11.1673,11.175,11.1287,11.1673,107100.0
2005-12-09 11:00:00,14.49,14.57,14.49,14.5,111600.0,11.1673,11.2289,11.1673,11.175,111600.0
2005-12-09 11:30:00,14.5,14.53,14.49,14.51,65700.0,11.175,11.1981,11.1673,11.1827,65700.0
2005-12-09 12:00:00,14.51,14.57,14.51,14.53,54900.0,11.1827,11.2289,11.1827,11.1981,54900.0
2005-12-09 12:30:00,14.52,14.55,14.52,14.55,47400.0,11.1904,11.2135,11.1904,11.2135,47400.0
2005-12-09 13:00:00,14.55,14.58,14.55,14.57,49800.0,11.2135,11.2366,11.2135,11.2289,49800.0
2005-12-09 13:30:00,14.57,14.6,14.56,14.57,46800.0,11.2289,11.252,11.2212,11.2289,46800.0
2005-12-09 14:00:00,14.57,14.62,14.57,14.62,60900.0,11.2289,11.2674,11.2289,11.2674,60900.0
2005-12-09 14:30:00,14.61,14.61,14.58,14.59,78300.0,11.2597,11.2597,11.2366,11.2443,78300.0
2005-12-09 15:00:00,14.58,14.6,14.57,14.6,105000.0,11.2366,11.252,11.2289,11.252,105000.0
2005-12-09 15:30:00,14.59,14.6,14.56,14.56,164100.0,11.2443,11.252,11.2212,11.2212,164100.0
2005-12-12 09:30:00,14.65,14.76,14.63,14.73,124800.0,11.2906,11.3753,11.2752,11.3522,124800.0
2005-12-12 10:00:00,14.73,14.73,14.7,14.73,63900.0,11.3522,11.3522,11.3291,11.3522,63900.0
2005-12-12 10:30:00,14.73,14.74,14.67,14.7,144000.0,11.3522,11.3599,11.306,11.3291,144000.0
2005-12-12 11:00:00,14.7,14.71,14.69,14.69,122100.0,11.3291,11.3368,11.3214,11.3214,122100.0
2005-12-12 11:30:00,14.69,14.7,14.69,14.69,57300.0,11.3214,11.3291,11.3214,11.3214,57300.0
2005-12-12 12:00:00,14.69,14.71,14.69,14.7,42000.0,11.3214,11.3368,11.3214,11.3291,42000.0
2005-12-12 12:30:00,14.69,14.72,14.69,14.71,63600.0,11.3214,11.3445,11.3214,11.3368,63600.0
2005-12-12 13:00:00,14.7,14.72,14.69,14.69,108000.0,11.3291,11.3445,11.3214,11.3214,108000.0
2005-12-12 13:30:00,14.69,14.71,14.69,14.7,102000.0,11.3214,11.3368,11.3214,11.3291,102000.0
2005-12-12 14:00:00,14.7,14.71,14.7,14.7,54900.0,11.3291,11.3368,11.3291,11.3291,54900.0
2005-12-12 14:30:00,14.7,14.73,14.69,14.72,74100.0,11.3291,11.3522,11.3214,11.3445,74100.0
2005-12-12 15:00:00,14.72,14.73,14.7,14.73,96300.0,11.3445,11.3522,11.3291,11.3522,96300.0
2005-12-12 15:30:00,14.73,14.74,14.71,14.73,136800.0,11.3522,11.3599,11.3368,11.3522,136800.0
2005-12-13 09:30:00,14.7,14.82,14.7,14.81,144000.0,11.3291,11.4216,11.3291,11.4139,144000.0
2005-12-13 10:00:00,14.8,14.85,14.8,14.8,318900.0,11.4062,11.4447,11.4062,11.4062,318900.0
2005-12-13 10:30:00,14.8,14.8,14.73,14.73,149100.0,11.4062,11.4062,11.3522,11.3522,149100.0
2005-12-13 11:00:00,14.73,14.73,14.69,14.7,105600.0,11.3522,11.3522,11.3214,11.3291,105600.0
2005-12-13 11:30:00,14.7,14.72,14.7,14.72,116700.0,11.3291,11.3445,11.3291,11.3445,116700.0
2005-12-13 12:00:00,14.72,14.75,14.72,14.73,193800.0,11.3445,11.3676,11.3445,11.3522,193800.0
2005-12-13 12:30:00,14.73,14.74,14.72,14.72,56700.0,11.3522,11.3599,11.3445,11.3445,56700.0
2005-12-13 13:00:00,14.72,14.72,14.7,14.71,56400.0,11.3445,11.3445,11.3291,11.3368,56400.0
2005-12-13 13:30:00,14.71,14.71,14.69,14.7,35700.0,11.3368,11.3368,11.3214,11.3291,35700.0
2005-12-13 14:00:00,14.69,14.79,14.69,14.75,117600.0,11.3214,11.3985,11.3214,11.3676,117600.0
2005-12-13 14:30:00,14.76,14.76,14.73,14.75,157200.0,11.3753,11.3753,11.3522,11.3676,157200.0
2005-12-13 15:00:00,14.75,14.76,14.72,14.75,312600.0,11.3676,11.3753,11.3445,11.3676,312600.0
2005-12-13 15:30:00,14.75,14.78,14.74,14.74,586500.0,11.3676,11.3908,11.3599,11.3599,586500.0
2005-12-14 09:30:00,14.73,14.79,14.69,14.7,128100.0,11.3522,11.3985,11.3214,11.3291,128100.0
2005-12-14 10:00:00,14.69,14.72,14.69,14.71,87900.0,11.3214,11.3445,11.3214,11.3368,87900.0
2005-12-14 10:30:00,14.71,14.73,14.7,14.7,165600.0,11.3368,11.3522,11.3291,11.3291,165600.0
2005-12-14 11:00:00,14.7,14.72,14.69,14.7,77700.0,11.3291,11.3445,11.3214,11.3291,77700.0
2005-12-14 11:30:00,14.7,14.72,14.69,14.72,67200.0,11.3291,11.3445,11.3214,11.3445,67200.0
2005-12-14 12:00:00,14.72,14.73,14.7,14.71,48300.0,11.3445,11.3522,11.3291,11.3368,48300.0
2005-12-14 12:30:00,14.71,14.73,14.7,14.72,55200.0,11.3368,11.3522,11.3291,11.3445,55200.0
2005-12-14 13:00:00,14.72,14.72,14.7,14.72,66300.0,11.3445,11.3445,11.3291,11.3445,66300.0
2005-12-14 13:30:00,14.72,14.73,14.71,14.73,94500.0,11.3445,11.3522,11.3368,11.3522,94500.0
2005-12-14 14:00:00,14.72,14.73,14.71,14.71,85500.0,11.3445,11.3522,11.3368,11.3368,85500.0
2005-12-14 14:30:00,14.71,14.73,14.7,14.7,92100.0,11.3368,11.3522,11.3291,11.3291,92100.0
2005-12-14 15:00:00,14.7,14.72,14.69,14.7,478800.0,11.3291,11.3445,11.3214,11.3291,478800.0
2005-12-14 15:30:00,14.7,14.7,14.66,14.69,930000.0,11.3291,11.3291,11.2983,11.3214,930000.0
2005-12-15 09:30:00,14.71,14.75,14.67,14.69,100500.0,11.3368,11.3676,11.306,11.3214,100500.0
2005-12-15 10:00:00,14.7,14.72,14.61,14.64,141900.0,11.3291,11.3445,11.2597,11.2829,141900.0
2005-12-15 10:30:00,14.64,14.67,14.64,14.66,101400.0,11.2829,11.306,11.2829,11.2983,101400.0
2005-12-15 11:00:00,14.66,14.68,14.65,14.66,39000.0,11.2983,11.3137,11.2906,11.2983,39000.0
2005-12-15 11:30:00,14.67,14.71,14.66,14.7,54300.0,11.306,11.3368,11.2983,11.3291,54300.0
2005-12-15 12:00:00,14.71,14.72,14.68,14.7,38100.0,11.3368,11.3445,11.3137,11.3291,38100.0
2005-12-15 12:30:00,14.7,14.71,14.68,14.7,69300.0,11.3291,11.3368,11.3137,11.3291,69300.0
2005-12-15 13:00:00,14.69,14.7,14.67,14.68,40800.0,11.3214,11.3291,11.306,11.3137,40800.0
2005-12-15 13:30:00,14.68,14.72,14.67,14.71,63000.0,11.3137,11.3445,11.306,11.3368,63000.0
2005-12-15 14:00:00,14.71,14.72,14.68,14.7,103200.0,11.3368,11.3445,11.3137,11.3291,103200.0
2005-12-15 14:30:00,14.7,14.7,14.67,14.67,77700.0,11.3291,11.3291,11.306,11.306,77700.0
2005-12-15 15:00:00,14.68,14.69,14.67,14.67,105300.0,11.3137,11.3214,11.306,11.306,105300.0
2005-12-15 15:30:00,14.68,14.71,14.66,14.7,201600.0,11.3137,11.3368,11.2983,11.3291,201600.0
2005-12-16 09:30:00,14.67,14.74,14.66,14.74,531000.0,11.306,11.3599,11.2983,11.3599,531000.0
2005-12-16 10:00:00,14.74,14.74,14.68,14.69,73800.0,11.3599,11.3599,11.3137,11.3214,73800.0
2005-12-16 10:30:00,14.69,14.69,14.63,14.65,193800.0,11.3214,11.3214,11.2752,11.2906,193800.0
2005-12-16 11:00:00,14.65,14.67,14.64,14.65,167100.0,11.2906,11.306,11.2829,11.2906,167100.0
2005-12-16 11:30:00,14.65,14.65,14.53,14.55,172500.0,11.2906,11.2906,11.1981,11.2135,172500.0
2005-12-16 12:00:00,14.57,14.63,14.56,14.63,84900.0,11.2289,11.2752,11.2212,11.2752,84900.0
2005-12-16 12:30:00,14.63,14.65,14.62,14.65,88200.0,11.2752,11.2906,11.2674,11.2906,88200.0
2005-12-16 13:00:00,14.64,14.65,14.63,14.64,66900.0,11.2829,11.2906,11.2752,11.2829,66900.0
2005-12-16 13:30:00,14.64,14.68,14.64,14.66,86400.0,11.2829,11.3137,11.2829,11.2983,86400.0
2005-12-16 14:00:00,14.66,14.67,14.64,14.64,38100.0,11.2983,11.306,11.2829,11.2829,38100.0
2005-12-16 14:30:00,14.64,14.65,14.58,14.59,120600.0,11.2829,11.2906,11.2366,11.2443,120600.0
2005-12-16 15:00:00,14.58,14.61,14.56,14.61,95700.0,11.2366,11.2597,11.2212,11.2597,95700.0
2005-12-16 15:30:00,14.61,14.65,14.59,14.63,190500.0,11.2597,11.2906,11.2443,11.2752,190500.0
2005-12-19 09:30:00,14.65,14.67,14.63,14.66,136200.0,11.2906,11.306,11.2752,11.2983,136200.0
2005-12-19 10:00:00,14.66,14.69,14.65,14.65,101400.0,11.2983,11.3214,11.2906,11.2906,101400.0
2005-12-19 10:30:00,14.65,14.66,14.58,14.6,115200.0,11.2906,11.2983,11.2366,11.252,115200.0
2005-12-19 11:00:00,14.6,14.62,14.59,14.62,34800.0,11.252,11.2674,11.2443,11.2674,34800.0
2005-12-19 11:30:00,14.62,14.63,14.61,14.62,56100.0,11.2674,11.2752,11.2597,11.2674,56100.0
2005-12-19 12:00:00,14.63,14.64,14.61,14.64,55500.0,11.2752,11.2829,11.2597,11.2829,55500.0
2005-12-19 12:30:00,14.64,14.65,14.64,14.65,82500.0,11.2829,11.2906,11.2829,11.2906,82500.0
2005-12-19 13:00:00,14.65,14.68,14.64,14.66,192600.0,11.2906,11.3137,11.2829,11.2983,192600.0
2005-12-19 13:30:00,14.65,14.67,14.64,14.66,145200.0,11.2906,11.306,11.2829,11.2983,145200.0
2005-12-19 14:00:00,14.66,14.71,14.63,14.65,350100.0,11.2983,11.3368,11.2752,11.2906,350100.0
2005-12-19 14:30:00,14.64,14.65,14.62,14.63,205200.0,11.2829,11.2906,11.2674,11.2752,205200.0
2005-12-19 15:00:00,14.63,14.64,14.58,14.59,252300.0,11.2752,11.2829,11.2366,11.2443,252300.0
2005-12-19 15:30:00,14.6,14.62,14.57,14.59,210900.0,11.252,11.2674,11.2289,11.2443,210900.0
2005-12-20 09:30:00,14.57,14.67,14.52,14.61,379200.0,11.2289,11.306,11.1904,11.2597,379200.0
2005-12-20 10:00:00,14.63,14.63,14.56,14.57,77100.0,11.2752,11.2752,11.2212,11.2289,77100.0
2005-12-20 10:30:00,14.57,14.6,14.53,14.54,268500.0,11.2289,11.252,11.1981,11.2058,268500.0
2005-12-20 11:00:00,14.55,14.56,14.53,14.56,139200.0,11.2135,11.2212,11.1981,11.2212,139200.0
2005-12-20 11:30:00,14.56,14.57,14.56,14.57,85200.0,11.2212,11.2289,11.2212,11.2289,85200.0
2005-12-20 12:00:00,14.57,14.6,14.56,14.6,60600.0,11.2289,11.252,11.2212,11.252,60600.0
2005-12-20 12:30:00,14.59,14.6,14.57,14.59,66300.0,11.2443,11.252,11.2289,11.2443,66300.0
2005-12-20 13:00:00,14.59,14.61,14.58,14.6,87300.0,11.2443,11.2597,11.2366,11.252,87300.0
2005-12-20 13:30:00,14.61,14.66,14.58,14.66,153900.0,11.2597,11.2983,11.2366,11.2983,153900.0
2005-12-20 14:00:00,14.65,14.66,14.63,14.63,72300.0,11.2906,11.2983,11.2752,11.2752,72300.0
2005-12-20 14:30:00,14.63,14.65,14.62,14.64,117300.0,11.2752,11.2906,11.2674,11.2829,117300.0
2005-12-20 15:00:00,14.63,14.65,14.61,14.62,234000.0,11.2752,11.2906,11.2597,11.2674,234000.0
2005-12-20 15:30:00,14.62,14.64,14.6,14.61,281700.0,11.2674,11.2829,11.252,11.2597,281700.0
2005-12-21 09:30:00,14.63,14.73,14.62,14.7,114900.0,11.2752,11.3522,11.2674,11.3291,114900.0
2005-12-21 10:00:00,14.7,14.72,14.68,14.71,89700.0,11.3291,11.3445,11.3137,11.3368,89700.0
2005-12-21 10:30:00,14.71,14.72,14.65,14.68,227400.0,11.3368,11.3445,11.2906,11.3137,227400.0
2005-12-21 11:00:00,14.34,14.7,14.34,14.67,156900.0,11.0517,11.3291,11.0517,11.306,156900.0
2005-12-21 11:30:00,14.67,14.68,14.66,14.67,67800.0,11.306,11.3137,11.2983,11.306,67800.0
2005-12-21 12:00:00,14.67,14.68,14.66,14.68,64800.0,11.306,11.3137,11.2983,11.3137,64800.0
2005-12-21 12:30:00,14.67,14.69,14.66,14.67,84300.0,11.306,11.3214,11.2983,11.306,84300.0
2005-12-21 13:00:00,14.67,14.68,14.66,14.68,45300.0,11.306,11.3137,11.2983,11.3137,45300.0
2005-12-21 13:30:00,14.68,14.69,14.65,14.68,87600.0,11.3137,11.3214,11.2906,11.3137,87600.0
2005-12-21 14:00:00,14.67,14.7,14.67,14.69,41100.0,11.306,11.3291,11.306,11.3214,41100.0
2005-12-21 14:30:00,14.69,14.69,14.65,14.66,111600.0,11.3214,11.3214,11.2906,11.2983,111600.0
2005-12-21 15:00:00,14.66,14.68,14.65,14.67,120900.0,11.2983,11.3137,11.2906,11.306,120900.0
2005-12-21 15:30:00,14.67,14.68,14.66,14.66,324900.0,11.306,11.3137,11.2983,11.2983,324900.0
2005-12-22 09:30:00,14.82,14.84,14.76,14.81,316500.0,11.4216,11.437,11.3753,11.4139,316500.0
2005-12-22 10:00:00,14.81,14.83,14.79,14.82,77100.0,11.4139,11.4293,11.3985,11.4216,77100.0
2005-12-22 10:30:00,14.82,14.84,14.8,14.82,105300.0,11.4216,11.437,11.4062,11.4216,105300.0
2005-12-22 11:00:00,14.82,14.84,14.82,14.83,107100.0,11.4216,11.437,11.4216,11.4293,107100.0
2005-12-22 11:30:00,14.84,14.89,14.83,14.87,168600.0,11.437,11.4755,11.4293,11.4601,168600.0
2005-12-22 12:00:00,14.87,14.89,14.86,14.88,120300.0,11.4601,11.4755,11.4524,11.4678,120300.0
2005-12-22 12:30:00,14.88,14.9,14.87,14.9,87900.0,11.4678,11.4832,11.4601,11.4832,87900.0
2005-12-22 13:00:00,14.89,14.91,14.89,14.9,123000.0,11.4755,11.4909,11.4755,11.4832,123000.0
2005-12-22 13:30:00,14.91,14.95,14.9,14.93,139500.0,11.4909,11.5218,11.4832,11.5064,139500.0
2005-12-22 14:00:00,14.93,14.96,14.93,14.95,174600.0,11.5064,11.5295,11.5064,11.5218,174600.0
2005-12-22 14:30:00,14.95,14.95,14.89,14.91,165000.0,11.5218,11.5218,11.4755,11.4909,165000.0
2005-12-22 15:00:00,14.91,14.96,14.9,14.95,215400.0,11.4909,11.5295,11.4832,11.5218,215400.0
2005-12-22 15:30:00,14.95,14.99,14.94,14.98,624600.0,11.5218,11.5526,11.5141,11.5449,624600.0
2005-12-23 09:30:00,14.93,15.03,14.92,15.0,199200.0,11.5064,11.5834,11.4987,11.5603,199200.0
2005-12-23 10:00:00,15.0,15.03,14.99,15.0,96600.0,11.5603,11.5834,11.5526,11.5603,96600.0
2005-12-23 10:30:00,15.0,15.01,14.98,14.99,189000.0,11.5603,11.568,11.5449,11.5526,189000.0
2005-12-23 11:00:00,14.99,15.02,14.98,15.0,188100.0,11.5526,11.5757,11.5449,11.5603,188100.0
2005-12-23 11:30:00,15.0,15.01,14.99,15.0,92100.0,11.5603,11.568,11.5526,11.5603,92100.0
2005-12-23 12:00:00,15.0,15.01,14.99,15.0,66600.0,11.5603,11.568,11.5526,11.5603,66600.0
2005-12-23 12:30:00,15.0,15.0,14.99,15.0,98100.0,11.5603,11.5603,11.5526,11.5603,98100.0
2005-12-23 13:00:00,15.0,15.02,15.0,15.0,117300.0,11.5603,11.5757,11.5603,11.5603,117300.0
2005-12-23 13:30:00,15.01,15.01,15.0,15.0,30600.0,11.568,11.568,11.5603,11.5603,30600.0
2005-12-23 14:00:00,15.0,15.01,15.0,15.0,63900.0,11.5603,11.568,11.5603,11.5603,63900.0
2005-12-23 14:30:00,15.0,15.01,15.0,15.0,78300.0,11.5603,11.568,11.5603,11.5603,78300.0
2005-12-23 15:00:00,15.0,15.02,14.98,15.0,255600.0,11.5603,11.5757,11.5449,11.5603,255600.0
2005-12-23 15:30:00,15.0,15.03,15.0,15.03,107400.0,11.5603,11.5834,11.5603,11.5834,107400.0
2005-12-27 09:30:00,15.1,15.23,15.1,15.2,288900.0,11.6374,11.7376,11.6374,11.7144,288900.0
2005-12-27 10:00:00,15.2,15.21,15.18,15.2,138000.0,11.7144,11.7222,11.699,11.7144,138000.0
2005-12-27 10:30:00,15.21,15.25,15.21,15.22,159000.0,11.7222,11.753,11.7222,11.7299,159000.0
2005-12-27 11:00:00,15.22,15.23,15.19,15.22,108900.0,11.7299,11.7376,11.7067,11.7299,108900.0
2005-12-27 11:30:00,15.22,15.23,15.2,15.21,110100.0,11.7299,11.7376,11.7144,11.7222,110100.0
2005-12-27 12:00:00,15.21,15.21,15.2,15.21,234900.0,11.7222,11.7222,11.7144,11.7222,234900.0
2005-12-27 12:30:00,15.22,15.22,15.2,15.22,90000.0,11.7299,11.7299,11.7144,11.7299,90000.0
2005-12-27 13:00:00,15.22,15.22,15.19,15.19,137700.0,11.7299,11.7299,11.7067,11.7067,137700.0
2005-12-27 13:30:00,15.19,15.2,15.17,15.18,209400.0,11.7067,11.7144,11.6913,11.699,209400.0
2005-12-27 14:00:00,15.18,15.2,15.18,15.18,108900.0,11.699,11.7144,11.699,11.699,108900.0
2005-12-27 14:30:00,15.19,15.19,15.16,15.17,174300.0,11.7067,11.7067,11.6836,11.6913,174300.0
2005-12-27 15:00:00,15.17,15.18,15.12,15.18,272400.0,11.6913,11.699,11.6528,11.699,272400.0
2005-12-27 15:30:00,15.18,15.19,15.13,15.17,307500.0,11.699,11.7067,11.6605,11.6913,307500.0
2005-12-28 09:30:00,15.17,15.24,15.15,15.23,207900.0,11.6913,11.7453,11.6759,11.7376,207900.0
2005-12-28 10:00:00,15.24,15.29,15.21,15.28,228000.0,11.7453,11.7838,11.7222,11.7761,228000.0
2005-12-28 10:30:00,15.28,15.45,15.28,15.44,413700.0,11.7761,11.9071,11.7761,11.8994,413700.0
2005-12-28 11:00:00,15.45,15.56,15.41,15.48,415500.0,11.9071,11.9919,11.8763,11.9302,415500.0
2005-12-28 11:30:00,15.48,15.51,15.4,15.4,267000.0,11.9302,11.9534,11.8686,11.8686,267000.0
2005-12-28 12:00:00,15.4,15.41,15.33,15.33,108000.0,11.8686,11.8763,11.8146,11.8146,108000.0
2005-12-28 12:30:00,15.33,15.34,15.29,15.33,63000.0,11.8146,11.8223,11.7838,11.8146,63000.0
2005-12-28 13:00:00,15.32,15.33,15.29,15.32,150900.0,11.8069,11.8146,11.7838,11.8069,150900.0
2005-12-28 13:30:00,15.32,15.35,15.3,15.32,103500.0,11.8069,11.8301,11.7915,11.8069,103500.0
2005-12-28 14:00:00,15.32,15.33,15.3,15.31,109500.0,11.8069,11.8146,11.7915,11.7992,109500.0
2005-12-28 14:30:00,15.31,15.34,15.3,15.34,123600.0,11.7992,11.8223,11.7915,11.8223,123600.0
2005-12-28 15:00:00,15.34,15.35,15.31,15.32,263100.0,11.8223,11.8301,11.7992,11.8069,263100.0
2005-12-28 15:30:00,15.32,15.32,15.27,15.3,295500.0,11.8069,11.8069,11.7684,11.7915,295500.0
2005-12-29 09:30:00,15.28,15.34,15.21,15.25,64500.0,11.7761,11.8223,11.7222,11.753,64500.0
2005-12-29 10:00:00,15.23,15.26,15.2,15.26,66000.0,11.7376,11.7607,11.7144,11.7607,66000.0
2005-12-29 10:30:00,15.27,15.33,15.27,15.32,51600.0,11.7684,11.8146,11.7684,11.8069,51600.0
2005-12-29 11:00:00,15.32,15.32,15.27,15.28,77100.0,11.8069,11.8069,11.7684,11.7761,77100.0
2005-12-29 11:30:00,15.28,15.28,15.26,15.27,46200.0,11.7761,11.7761,11.7607,11.7684,46200.0
2005-12-29 12:00:00,15.27,15.28,15.25,15.27,85800.0,11.7684,11.7761,11.753,11.7684,85800.0
2005-12-29 12:30:00,15.27,15.29,15.26,15.29,41100.0,11.7684,11.7838,11.7607,11.7838,41100.0
2005-12-29 13:00:00,15.29,15.29,15.27,15.29,65100.0,11.7838,11.7838,11.7684,11.7838,65100.0
2005-12-29 13:30:00,15.28,15.3,15.28,15.29,37500.0,11.7761,11.7915,11.7761,11.7838,37500.0
2005-12-29 14:00:00,15.29,15.32,15.29,15.29,33300.0,11.7838,11.8069,11.7838,11.7838,33300.0
2005-12-29 14:30:00,15.29,15.33,15.27,15.33,93600.0,11.7838,11.8146,11.7684,11.8146,93600.0
2005-12-29 15:00:00,15.33,15.34,15.26,15.29,188700.0,11.8146,11.8223,11.7607,11.7838,188700.0
2005-12-29 15:30:00,15.29,15.3,15.21,15.27,217500.0,11.7838,11.7915,11.7222,11.7684,217500.0
2005-12-30 09:30:00,15.25,15.26,15.12,15.23,95700.0,11.753,11.7607,11.6528,11.7376,95700.0
2005-12-30 10:00:00,15.22,15.23,15.2,15.22,78000.0,11.7299,11.7376,11.7144,11.7299,78000.0
2005-12-30 10:30:00,15.23,15.23,15.16,15.18,294600.0,11.7376,11.7376,11.6836,11.699,294600.0
2005-12-30 11:00:00,15.18,15.18,15.15,15.17,51300.0,11.699,11.699,11.6759,11.6913,51300.0
2005-12-30 11:30:00,15.17,15.18,15.13,15.13,29400.0,11.6913,11.699,11.6605,11.6605,29400.0
2005-12-30 12:00:00,15.13,15.13,15.12,15.12,16200.0,11.6605,11.6605,11.6528,11.6528,16200.0
2005-12-30 12:30:00,15.12,15.12,15.08,15.09,20400.0,11.6528,11.6528,11.622,11.6297,20400.0
2005-12-30 13:00:00,15.09,15.14,15.08,15.13,18600.0,11.6297,11.6682,11.622,11.6605,18600.0
2005-12-30 13:30:00,15.13,15.15,15.13,15.15,55200.0,11.6605,11.6759,11.6605,11.6759,55200.0
2005-12-30 14:00:00,15.15,15.17,15.15,15.15,48600.0,11.6759,11.6913,11.6759,11.6759,48600.0
2005-12-30 14:30:00,15.15,15.19,15.14,15.19,51000.0,11.6759,11.7067,11.6682,11.7067,51000.0
2005-12-30 15:00:00,15.18,15.19,15.14,15.15,156900.0,11.699,11.7067,11.6682,11.6759,156900.0
2005-12-30 15:30:00,15.15,15.18,15.14,15.14,118800.0,11.6759,11.699,11.6682,11.6682,118800.0
2006-01-03 09:30:00,14.7,14.88,14.7,14.83,612000.0,11.3291,11.4678,11.3291,11.4293,612000.0
2006-01-03 10:00:00,14.83,14.83,14.75,14.76,420600.0,11.4293,11.4293,11.3676,11.3753,420600.0
2006-01-03 10:30:00,14.76,14.82,14.75,14.82,347700.0,11.3753,11.4216,11.3676,11.4216,347700.0
2006-01-03 11:00:00,14.82,14.85,14.79,14.83,234000.0,11.4216,11.4447,11.3985,11.4293,234000.0
2006-01-03 11:30:00,14.82,14.87,14.82,14.84,201900.0,11.4216,11.4601,11.4216,11.437,201900.0
2006-01-03 12:00:00,14.84,14.84,14.79,14.79,255000.0,11.437,11.437,11.3985,11.3985,255000.0
2006-01-03 12:30:00,14.79,14.86,14.78,14.86,394500.0,11.3985,11.4524,11.3908,11.4524,394500.0
2006-01-03 13:00:00,14.86,14.89,14.85,14.86,254400.0,11.4524,11.4755,11.4447,11.4524,254400.0
2006-01-03 13:30:00,14.86,14.86,14.8,14.83,211500.0,11.4524,11.4524,11.4062,11.4293,211500.0
2006-01-03 14:00:00,14.83,14.93,14.83,14.92,464400.0,11.4293,11.5064,11.4293,11.4987,464400.0
2006-01-03 14:30:00,14.92,14.93,14.9,14.92,427500.0,11.4987,11.5064,11.4832,11.4987,427500.0
2006-01-03 15:00:00,14.92,15.02,14.92,15.01,237600.0,11.4987,11.5757,11.4987,11.568,237600.0
2006-01-03 15:30:00,15.01,15.1,15.01,15.06,440400.0,11.568,11.6374,11.568,11.6066,440400.0
2006-01-04 09:30:00,15.05,15.05,14.93,14.97,346200.0,11.5988,11.5988,11.5064,11.5372,346200.0
2006-01-04 10:00:00,14.97,15.12,14.97,15.03,481500.0,11.5372,11.6528,11.5372,11.5834,481500.0
2006-01-04 10:30:00,15.03,15.07,15.0,15.06,171000.0,11.5834,11.6143,11.5603,11.6066,171000.0
2006-01-04 11:00:00,15.06,15.07,15.02,15.02,135300.0,11.6066,11.6143,11.5757,11.5757,135300.0
2006-01-04 11:30:00,15.02,15.04,15.0,15.04,86100.0,11.5757,11.5911,11.5603,11.5911,86100.0
2006-01-04 12:00:00,15.03,15.04,15.0,15.0,96300.0,11.5834,11.5911,11.5603,11.5603,96300.0
2006-01-04 12:30:00,15.0,15.01,15.0,15.0,125100.0,11.5603,11.568,11.5603,11.5603,125100.0
2006-01-04 13:00:00,15.0,15.01,15.0,15.0,121800.0,11.5603,11.568,11.5603,11.5603,121800.0
2006-01-04 13:30:00,15.0,15.01,15.0,15.0,81000.0,11.5603,11.568,11.5603,11.5603,81000.0
2006-01-04 14:00:00,15.0,15.06,15.0,15.05,199800.0,11.5603,11.6066,11.5603,11.5988,199800.0
2006-01-04 14:30:00,15.06,15.1,15.05,15.07,418200.0,11.6066,11.6374,11.5988,11.6143,418200.0
2006-01-04 15:00:00,15.07,15.1,15.06,15.07,206700.0,11.6143,11.6374,11.6066,11.6143,206700.0
2006-01-04 15:30:00,15.08,15.09,15.06,15.07,176100.0,11.622,11.6297,11.6066,11.6143,176100.0
2006-01-05 09:30:00,15.27,15.33,15.11,15.16,365700.0,11.7684,11.8146,11.6451,11.6836,365700.0
2006-01-05 10:00:00,15.17,15.18,15.1,15.11,236400.0,11.6913,11.699,11.6374,11.6451,236400.0
2006-01-05 10:30:00,15.12,15.14,15.11,15.13,214200.0,11.6528,11.6682,11.6451,11.6605,214200.0
2006-01-05 11:00:00,15.13,15.16,15.12,15.16,303000.0,11.6605,11.6836,11.6528,11.6836,303000.0
2006-01-05 11:30:00,15.16,15.21,15.16,15.21,142800.0,11.6836,11.7222,11.6836,11.7222,142800.0
2006-01-05 12:00:00,15.21,15.23,15.21,15.22,127200.0,11.7222,11.7376,11.7222,11.7299,127200.0
2006-01-05 12:30:00,15.23,15.26,15.19,15.23,140700.0,11.7376,11.7607,11.7067,11.7376,140700.0
2006-01-05 13:00:00,15.23,15.27,15.23,15.27,128400.0,11.7376,11.7684,11.7376,11.7684,128400.0
2006-01-05 13:30:00,15.27,15.3,15.24,15.25,106800.0,11.7684,11.7915,11.7453,11.753,106800.0
2006-01-05 14:00:00,15.25,15.33,15.25,15.29,134400.0,11.753,11.8146,11.753,11.7838,134400.0
2006-01-05 14:30:00,15.29,15.31,15.23,15.26,193800.0,11.7838,11.7992,11.7376,11.7607,193800.0
2006-01-05 15:00:00,15.26,15.28,15.24,15.27,161700.0,11.7607,11.7761,11.7453,11.7684,161700.0
2006-01-05 15:30:00,15.27,15.31,15.27,15.3,503400.0,11.7684,11.7992,11.7684,11.7915,503400.0
2006-01-06 09:30:00,15.3,15.35,15.28,15.34,224700.0,11.7915,11.8301,11.7761,11.8223,224700.0
2006-01-06 10:00:00,15.34,15.37,15.3,15.33,170100.0,11.8223,11.8455,11.7915,11.8146,170100.0
2006-01-06 10:30:00,15.34,15.35,15.32,15.33,101400.0,11.8223,11.8301,11.8069,11.8146,101400.0
2006-01-06 11:00:00,15.34,15.4,15.33,15.39,285900.0,11.8223,11.8686,11.8146,11.8609,285900.0
2006-01-06 11:30:00,15.39,15.41,15.35,15.36,140400.0,11.8609,11.8763,11.8301,11.8378,140400.0
2006-01-06 12:00:00,15.37,15.39,15.34,15.36,198000.0,11.8455,11.8609,11.8223,11.8378,198000.0
2006-01-06 12:30:00,15.36,15.37,15.3,15.3,174600.0,11.8378,11.8455,11.7915,11.7915,174600.0
2006-01-06 13:00:00,15.3,15.34,15.3,15.32,69600.0,11.7915,11.8223,11.7915,11.8069,69600.0
2006-01-06 13:30:00,15.32,15.39,15.32,15.37,79200.0,11.8069,11.8609,11.8069,11.8455,79200.0
2006-01-06 14:00:00,15.37,15.37,15.33,15.34,86700.0,11.8455,11.8455,11.8146,11.8223,86700.0
2006-01-06 14:30:00,15.34,15.35,15.33,15.35,112200.0,11.8223,11.8301,11.8146,11.8301,112200.0
2006-01-06 15:00:00,15.35,15.37,15.34,15.35,124200.0,11.8301,11.8455,11.8223,11.8301,124200.0
2006-01-06 15:30:00,15.35,15.4,15.34,15.39,312000.0,11.8301,11.8686,11.8223,11.8609,312000.0
2006-01-09 09:30:00,15.29,15.35,15.23,15.33,198000.0,11.7838,11.8301,11.7376,11.8146,198000.0
2006-01-09 10:00:00,15.33,15.37,15.32,15.37,156000.0,11.8146,11.8455,11.8069,11.8455,156000.0
2006-01-09 10:30:00,15.37,15.37,15.33,15.34,135000.0,11.8455,11.8455,11.8146,11.8223,135000.0
2006-01-09 11:00:00,15.34,15.4,15.33,15.4,177000.0,11.8223,11.8686,11.8146,11.8686,177000.0
2006-01-09 11:30:00,15.4,15.41,15.35,15.36,315900.0,11.8686,11.8763,11.8301,11.8378,315900.0
2006-01-09 12:00:00,15.36,15.38,15.33,15.38,162900.0,11.8378,11.8532,11.8146,11.8532,162900.0
2006-01-09 12:30:00,15.38,15.42,15.35,15.42,179400.0,11.8532,11.884,11.8301,11.884,179400.0
2006-01-09 13:00:00,15.42,15.44,15.4,15.43,125100.0,11.884,11.8994,11.8686,11.8917,125100.0
2006-01-09 13:30:00,15.43,15.46,15.41,15.46,229200.0,11.8917,11.9148,11.8763,11.9148,229200.0
2006-01-09 14:00:00,15.46,15.48,15.44,15.47,384600.0,11.9148,11.9302,11.8994,11.9225,384600.0
2006-01-09 14:30:00,15.46,15.46,15.41,15.43,147900.0,11.9148,11.9148,11.8763,11.8917,147900.0
2006-01-09 15:00:00,15.44,15.46,15.38,15.39,198300.0,11.8994,11.9148,11.8532,11.8609,198300.0
2006-01-09 15:30:00,15.38,15.43,15.38,15.4,391200.0,11.8532,11.8917,11.8532,11.8686,391200.0
2006-01-10 09:30:00,15.37,15.37,15.28,15.35,253500.0,11.8455,11.8455,11.7761,11.8301,253500.0
2006-01-10 10:00:00,15.35,15.37,15.3,15.32,134400.0,11.8301,11.8455,11.7915,11.8069,134400.0
2006-01-10 10:30:00,15.31,15.33,15.23,15.27,338400.0,11.7992,11.8146,11.7376,11.7684,338400.0
2006-01-10 11:00:00,15.27,15.3,15.25,15.3,189300.0,11.7684,11.7915,11.753,11.7915,189300.0
2006-01-10 11:30:00,15.3,15.32,15.29,15.32,146400.0,11.7915,11.8069,11.7838,11.8069,146400.0
2006-01-10 12:00:00,15.31,15.32,15.3,15.31,194700.0,11.7992,11.8069,11.7915,11.7992,194700.0
2006-01-10 12:30:00,15.31,15.33,15.3,15.33,264000.0,11.7992,11.8146,11.7915,11.8146,264000.0
2006-01-10 13:00:00,15.33,15.33,15.32,15.33,174000.0,11.8146,11.8146,11.8069,11.8146,174000.0
2006-01-10 13:30:00,15.33,15.34,15.32,15.32,304200.0,11.8146,11.8223,11.8069,11.8069,304200.0
2006-01-10 14:00:00,15.32,15.34,15.32,15.32,214200.0,11.8069,11.8223,11.8069,11.8069,214200.0
2006-01-10 14:30:00,15.32,15.36,15.3,15.33,287700.0,11.8069,11.8378,11.7915,11.8146,287700.0
2006-01-10 15:00:00,15.33,15.37,15.33,15.34,309300.0,11.8146,11.8455,11.8146,11.8223,309300.0
2006-01-10 15:30:00,15.34,15.36,15.33,15.35,385800.0,11.8223,11.8378,11.8146,11.8301,385800.0
2006-01-11 09:30:00,15.36,15.39,15.32,15.36,177600.0,11.8378,11.8609,11.8069,11.8378,177600.0
2006-01-11 10:00:00,15.37,15.43,15.36,15.41,247800.0,11.8455,11.8917,11.8378,11.8763,247800.0
2006-01-11 10:30:00,15.41,15.42,15.36,15.37,111300.0,11.8763,11.884,11.8378,11.8455,111300.0
2006-01-11 11:00:00,15.37,15.42,15.36,15.39,264600.0,11.8455,11.884,11.8378,11.8609,264600.0
2006-01-11 11:30:00,15.39,15.42,15.38,15.41,291300.0,11.8609,11.884,11.8532,11.8763,291300.0
2006-01-11 12:00:00,15.41,15.43,15.41,15.41,577500.0,11.8763,11.8917,11.8763,11.8763,577500.0
2006-01-11 12:30:00,15.42,15.45,15.41,15.44,220200.0,11.884,11.9071,11.8763,11.8994,220200.0
2006-01-11 13:00:00,15.44,15.45,15.41,15.41,155100.0,11.8994,11.9071,11.8763,11.8763,155100.0
2006-01-11 13:30:00,15.41,15.44,15.41,15.44,147600.0,11.8763,11.8994,11.8763,11.8994,147600.0
2006-01-11 14:00:00,15.44,15.47,15.43,15.45,101700.0,11.8994,11.9225,11.8917,11.9071,101700.0
2006-01-11 14:30:00,15.45,15.46,15.44,15.45,216900.0,11.9071,11.9148,11.8994,11.9071,216900.0
2006-01-11 15:00:00,15.45,15.5,15.42,15.49,303300.0,11.9071,11.9457,11.884,11.9379,303300.0
2006-01-11 15:30:00,15.49,15.52,15.49,15.52,557100.0,11.9379,11.9611,11.9379,11.9611,557100.0
2006-01-12 09:30:00,15.51,15.67,15.51,15.64,516000.0,11.9534,12.0767,11.9534,12.0536,516000.0
2006-01-12 10:00:00,15.65,15.68,15.57,15.66,603900.0,12.0613,12.0844,11.9996,12.069,603900.0
2006-01-12 10:30:00,15.67,15.72,15.65,15.71,219900.0,12.0767,12.1152,12.0613,12.1075,219900.0
2006-01-12 11:00:00,15.72,15.76,15.65,15.65,301200.0,12.1152,12.146,12.0613,12.0613,301200.0
2006-01-12 11:30:00,15.65,15.67,15.65,15.66,182700.0,12.0613,12.0767,12.0613,12.069,182700.0
2006-01-12 12:00:00,15.66,15.67,15.55,15.55,294300.0,12.069,12.0767,11.9842,11.9842,294300.0
2006-01-12 12:30:00,15.55,15.62,15.54,15.6,112200.0,11.9842,12.0381,11.9765,12.0227,112200.0
2006-01-12 13:00:00,15.6,15.61,15.55,15.55,74400.0,12.0227,12.0304,11.9842,11.9842,74400.0
2006-01-12 13:30:00,15.55,15.56,15.52,15.52,174900.0,11.9842,11.9919,11.9611,11.9611,174900.0
2006-01-12 14:00:00,15.52,15.52,15.44,15.44,87900.0,11.9611,11.9611,11.8994,11.8994,87900.0
2006-01-12 14:30:00,15.45,15.46,15.41,15.43,83400.0,11.9071,11.9148,11.8763,11.8917,83400.0
2006-01-12 15:00:00,15.43,15.43,15.36,15.4,279300.0,11.8917,11.8917,11.8378,11.8686,279300.0
2006-01-12 15:30:00,15.4,15.43,15.39,15.41,409800.0,11.8686,11.8917,11.8609,11.8763,409800.0
2006-01-13 09:30:00,15.45,15.46,15.38,15.4,312000.0,11.9071,11.9148,11.8532,11.8686,312000.0
2006-01-13 10:00:00,15.4,15.41,15.38,15.4,60000.0,11.8686,11.8763,11.8532,11.8686,60000.0
2006-01-13 10:30:00,15.41,15.42,15.4,15.41,59400.0,11.8763,11.884,11.8686,11.8763,59400.0
2006-01-13 11:00:00,15.41,15.42,15.4,15.41,57000.0,11.8763,11.884,11.8686,11.8763,57000.0
2006-01-13 11:30:00,15.41,15.42,15.38,15.39,62100.0,11.8763,11.884,11.8532,11.8609,62100.0
2006-01-13 12:00:00,15.39,15.4,15.38,15.39,42300.0,11.8609,11.8686,11.8532,11.8609,42300.0
2006-01-13 12:30:00,15.39,15.39,15.3,15.35,80400.0,11.8609,11.8609,11.7915,11.8301,80400.0
2006-01-13 13:00:00,15.34,15.38,15.34,15.38,69900.0,11.8223,11.8532,11.8223,11.8532,69900.0
2006-01-13 13:30:00,15.38,15.38,15.34,15.37,47400.0,11.8532,11.8532,11.8223,11.8455,47400.0
2006-01-13 14:00:00,15.38,15.39,15.33,15.34,95400.0,11.8532,11.8609,11.8146,11.8223,95400.0
2006-01-13 14:30:00,15.34,15.35,15.33,15.35,146700.0,11.8223,11.8301,11.8146,11.8301,146700.0
2006-01-13 15:00:00,15.35,15.35,15.32,15.34,155700.0,11.8301,11.8301,11.8069,11.8223,155700.0
2006-01-13 15:30:00,15.33,15.34,15.33,15.34,261600.0,11.8146,11.8223,11.8146,11.8223,261600.0
2006-01-17 09:30:00,15.42,16.06,15.42,15.83,1493700.0,11.884,12.3772,11.884,12.2,1493700.0
2006-01-17 10:00:00,15.83,15.89,15.7,15.75,1155600.0,12.2,12.2462,12.0998,12.1383,1155600.0
2006-01-17 10:30:00,15.73,15.81,15.72,15.72,448200.0,12.1229,12.1846,12.1152,12.1152,448200.0
2006-01-17 11:00:00,15.72,15.77,15.69,15.71,319500.0,12.1152,12.1537,12.0921,12.1075,319500.0
2006-01-17 11:30:00,15.71,15.77,15.71,15.77,205800.0,12.1075,12.1537,12.1075,12.1537,205800.0
2006-01-17 12:00:00,15.77,15.77,15.73,15.75,121200.0,12.1537,12.1537,12.1229,12.1383,121200.0
2006-01-17 12:30:00,15.75,15.86,15.75,15.84,150300.0,12.1383,12.2231,12.1383,12.2077,150300.0
2006-01-17 13:00:00,15.84,15.86,15.7,15.74,322200.0,12.2077,12.2231,12.0998,12.1306,322200.0
2006-01-17 13:30:00,15.74,15.81,15.73,15.8,160200.0,12.1306,12.1846,12.1229,12.1769,160200.0
2006-01-17 14:00:00,15.8,15.95,15.8,15.9,677100.0,12.1769,12.2925,12.1769,12.2539,677100.0
2006-01-17 14:30:00,15.9,15.91,15.82,15.89,973200.0,12.2539,12.2616,12.1923,12.2462,973200.0
2006-01-17 15:00:00,15.89,16.0,15.89,15.99,717900.0,12.2462,12.331,12.2462,12.3233,717900.0
2006-01-17 15:30:00,15.99,16.09,15.99,16.07,1105500.0,12.3233,12.4004,12.3233,12.3849,1105500.0
2006-01-18 09:30:00,15.92,16.03,15.89,15.99,459300.0,12.2693,12.3541,12.2462,12.3233,459300.0
2006-01-18 10:00:00,15.99,16.03,15.98,15.99,628800.0,12.3233,12.3541,12.3156,12.3233,628800.0
2006-01-18 10:30:00,15.99,16.03,15.99,16.02,314400.0,12.3233,12.3541,12.3233,12.3464,314400.0
2006-01-18 11:00:00,16.02,16.02,15.99,16.01,434400.0,12.3464,12.3464,12.3233,12.3387,434400.0
2006-01-18 11:30:00,16.01,16.09,16.0,16.08,221100.0,12.3387,12.4004,12.331,12.3927,221100.0
2006-01-18 12:00:00,16.09,16.09,16.05,16.07,264300.0,12.4004,12.4004,12.3695,12.3849,264300.0
2006-01-18 12:30:00,16.07,16.16,16.07,16.15,281400.0,12.3849,12.4543,12.3849,12.4466,281400.0
2006-01-18 13:00:00,16.15,16.2,16.1,16.14,374700.0,12.4466,12.4851,12.4081,12.4389,374700.0
2006-01-18 13:30:00,16.14,16.21,16.13,16.18,365700.0,12.4389,12.4928,12.4312,12.4697,365700.0
2006-01-18 14:00:00,16.18,16.19,16.13,16.17,382500.0,12.4697,12.4774,12.4312,12.462,382500.0
2006-01-18 14:30:00,16.17,16.19,16.1,16.12,374100.0,12.462,12.4774,12.4081,12.4235,374100.0
2006-01-18 15:00:00,16.12,16.19,16.09,16.19,430200.0,12.4235,12.4774,12.4004,12.4774,430200.0
2006-01-18 15:30:00,16.19,16.33,16.18,16.24,1008600.0,12.4774,12.5853,12.4697,12.516,1008600.0
2006-01-19 09:30:00,16.25,16.3,16.14,16.17,491400.0,12.5237,12.5622,12.4389,12.462,491400.0
2006-01-19 10:00:00,16.17,16.19,16.13,16.16,558900.0,12.462,12.4774,12.4312,12.4543,558900.0
2006-01-19 10:30:00,16.16,16.25,16.12,16.23,328800.0,12.4543,12.5237,12.4235,12.5083,328800.0
2006-01-19 11:00:00,16.23,16.32,16.22,16.32,271500.0,12.5083,12.5776,12.5005,12.5776,271500.0
2006-01-19 11:30:00,16.31,16.44,16.31,16.39,468900.0,12.5699,12.6701,12.5699,12.6316,468900.0
2006-01-19 12:00:00,16.39,16.39,16.32,16.34,228600.0,12.6316,12.6316,12.5776,12.593,228600.0
2006-01-19 12:30:00,16.34,16.36,16.3,16.35,152700.0,12.593,12.6084,12.5622,12.6007,152700.0
2006-01-19 13:00:00,16.35,16.37,16.33,16.35,152100.0,12.6007,12.6162,12.5853,12.6007,152100.0
2006-01-19 13:30:00,16.35,16.38,16.34,16.38,211800.0,12.6007,12.6239,12.593,12.6239,211800.0
2006-01-19 14:00:00,16.38,16.38,16.28,16.31,228000.0,12.6239,12.6239,12.5468,12.5699,228000.0
2006-01-19 14:30:00,16.31,16.32,16.25,16.28,396900.0,12.5699,12.5776,12.5237,12.5468,396900.0
2006-01-19 15:00:00,16.28,16.31,16.27,16.3,413700.0,12.5468,12.5699,12.5391,12.5622,413700.0
2006-01-19 15:30:00,16.3,16.38,16.3,16.33,660300.0,12.5622,12.6239,12.5622,12.5853,660300.0
2006-01-20 09:30:00,16.33,16.38,16.29,16.35,246300.0,12.5853,12.6239,12.5545,12.6007,246300.0
2006-01-20 10:00:00,16.35,16.37,16.3,16.34,434700.0,12.6007,12.6162,12.5622,12.593,434700.0
2006-01-20 10:30:00,16.33,16.37,16.24,16.34,474600.0,12.5853,12.6162,12.516,12.593,474600.0
2006-01-20 11:00:00,16.34,16.34,16.27,16.29,270900.0,12.593,12.593,12.5391,12.5545,270900.0
2006-01-20 11:30:00,16.29,16.29,16.19,16.2,209400.0,12.5545,12.5545,12.4774,12.4851,209400.0
2006-01-20 12:00:00,16.2,16.24,16.18,16.2,500100.0,12.4851,12.516,12.4697,12.4851,500100.0
2006-01-20 12:30:00,16.21,16.23,16.2,16.22,54000.0,12.4928,12.5083,12.4851,12.5005,54000.0
2006-01-20 13:00:00,16.22,16.23,16.19,16.23,130800.0,12.5005,12.5083,12.4774,12.5083,130800.0
2006-01-20 13:30:00,16.23,16.26,16.19,16.26,144300.0,12.5083,12.5314,12.4774,12.5314,144300.0
2006-01-20 14:00:00,16.25,16.31,16.22,16.3,126300.0,12.5237,12.5699,12.5005,12.5622,126300.0
2006-01-20 14:30:00,16.3,16.3,16.25,16.25,97800.0,12.5622,12.5622,12.5237,12.5237,97800.0
2006-01-20 15:00:00,16.25,16.3,16.25,16.28,329400.0,12.5237,12.5622,12.5237,12.5468,329400.0
2006-01-20 15:30:00,16.28,16.29,16.24,16.25,417000.0,12.5468,12.5545,12.516,12.5237,417000.0
2006-01-23 09:30:00,16.25,16.28,16.2,16.22,146700.0,12.5237,12.5468,12.4851,12.5005,146700.0
2006-01-23 10:00:00,16.2,16.22,16.19,16.21,300900.0,12.4851,12.5005,12.4774,12.4928,300900.0
2006-01-23 10:30:00,16.2,16.25,16.2,16.22,152100.0,12.4851,12.5237,12.4851,12.5005,152100.0
2006-01-23 11:00:00,16.22,16.23,16.2,16.2,110100.0,12.5005,12.5083,12.4851,12.4851,110100.0
2006-01-23 11:30:00,16.21,16.23,16.2,16.2,289200.0,12.4928,12.5083,12.4851,12.4851,289200.0
2006-01-23 12:00:00,16.21,16.21,16.18,16.19,168900.0,12.4928,12.4928,12.4697,12.4774,168900.0
2006-01-23 12:30:00,16.19,16.19,16.16,16.17,109200.0,12.4774,12.4774,12.4543,12.462,109200.0
2006-01-23 13:00:00,16.17,16.24,16.17,16.24,179100.0,12.462,12.516,12.462,12.516,179100.0
2006-01-23 13:30:00,16.24,16.24,16.21,16.23,122100.0,12.516,12.516,12.4928,12.5083,122100.0
2006-01-23 14:00:00,16.23,16.23,16.19,16.21,166500.0,12.5083,12.5083,12.4774,12.4928,166500.0
2006-01-23 14:30:00,16.2,16.21,16.16,16.19,252600.0,12.4851,12.4928,12.4543,12.4774,252600.0
2006-01-23 15:00:00,16.19,16.23,16.18,16.21,205500.0,12.4774,12.5083,12.4697,12.4928,205500.0
2006-01-23 15:30:00,16.2,16.25,16.2,16.25,557700.0,12.4851,12.5237,12.4851,12.5237,557700.0
2006-01-24 09:30:00,16.27,16.44,16.27,16.35,399600.0,12.5391,12.6701,12.5391,12.6007,399600.0
2006-01-24 10:00:00,16.35,16.44,16.33,16.42,514500.0,12.6007,12.6701,12.5853,12.6547,514500.0
2006-01-24 10:30:00,16.42,16.42,16.37,16.4,534900.0,12.6547,12.6547,12.6162,12.6393,534900.0
2006-01-24 11:00:00,16.39,16.4,16.34,16.35,384600.0,12.6316,12.6393,12.593,12.6007,384600.0
2006-01-24 11:30:00,16.35,16.36,16.31,16.32,430500.0,12.6007,12.6084,12.5699,12.5776,430500.0
2006-01-24 12:00:00,16.33,16.34,16.3,16.31,180300.0,12.5853,12.593,12.5622,12.5699,180300.0
2006-01-24 12:30:00,16.32,16.34,16.3,16.3,306600.0,12.5776,12.593,12.5622,12.5622,306600.0
2006-01-24 13:00:00,16.31,16.31,16.22,16.31,497400.0,12.5699,12.5699,12.5005,12.5699,497400.0
2006-01-24 13:30:00,16.32,16.33,16.22,16.33,471000.0,12.5776,12.5853,12.5005,12.5853,471000.0
2006-01-24 14:00:00,16.33,16.41,16.33,16.41,184800.0,12.5853,12.647,12.5853,12.647,184800.0
2006-01-24 14:30:00,16.4,16.42,16.32,16.34,428100.0,12.6393,12.6547,12.5776,12.593,428100.0
2006-01-24 15:00:00,16.33,16.42,16.33,16.4,230700.0,12.5853,12.6547,12.5853,12.6393,230700.0
2006-01-24 15:30:00,16.42,16.54,16.41,16.54,735000.0,12.6547,12.7472,12.647,12.7472,735000.0
2006-01-25 09:30:00,16.51,16.54,16.37,16.4,634200.0,12.724,12.7472,12.6162,12.6393,634200.0
2006-01-25 10:00:00,16.41,16.45,16.32,16.39,452700.0,12.647,12.6778,12.5776,12.6316,452700.0
2006-01-25 10:30:00,16.37,16.41,16.31,16.39,346500.0,12.6162,12.647,12.5699,12.6316,346500.0
2006-01-25 11:00:00,16.39,16.44,16.38,16.43,300000.0,12.6316,12.6701,12.6239,12.6624,300000.0
2006-01-25 11:30:00,16.43,16.45,16.42,16.44,256500.0,12.6624,12.6778,12.6547,12.6701,256500.0
2006-01-25 12:00:00,16.44,16.48,16.43,16.44,682500.0,12.6701,12.7009,12.6624,12.6701,682500.0
2006-01-25 12:30:00,16.44,16.48,16.43,16.45,468300.0,12.6701,12.7009,12.6624,12.6778,468300.0
2006-01-25 13:00:00,16.45,16.48,16.43,16.46,195900.0,12.6778,12.7009,12.6624,12.6855,195900.0
2006-01-25 13:30:00,16.46,16.5,16.44,16.45,499500.0,12.6855,12.7163,12.6701,12.6778,499500.0
2006-01-25 14:00:00,16.45,16.47,16.44,16.44,154500.0,12.6778,12.6932,12.6701,12.6701,154500.0
2006-01-25 14:30:00,16.44,16.47,16.43,16.44,220200.0,12.6701,12.6932,12.6624,12.6701,220200.0
2006-01-25 15:00:00,16.44,16.46,16.42,16.44,396000.0,12.6701,12.6855,12.6547,12.6701,396000.0
2006-01-25 15:30:00,16.45,16.46,16.43,16.45,501000.0,12.6778,12.6855,12.6624,12.6778,501000.0
2006-01-26 09:30:00,18.0,18.0,16.6,16.84,937800.0,13.8724,13.8724,12.7934,12.9784,937800.0
2006-01-26 10:00:00,16.84,16.9,16.81,16.86,517800.0,12.9784,13.0246,12.9553,12.9938,517800.0
2006-01-26 10:30:00,16.86,16.87,16.83,16.84,449100.0,12.9938,13.0015,12.9707,12.9784,449100.0
2006-01-26 11:00:00,16.84,16.85,16.77,16.8,342600.0,12.9784,12.9861,12.9244,12.9475,342600.0
2006-01-26 11:30:00,16.8,16.83,16.71,16.74,199500.0,12.9475,12.9707,12.8782,12.9013,199500.0
2006-01-26 12:00:00,16.74,16.75,16.65,16.66,423600.0,12.9013,12.909,12.8319,12.8397,423600.0
2006-01-26 12:30:00,16.66,16.85,16.64,16.85,548400.0,12.8397,12.9861,12.8242,12.9861,548400.0
2006-01-26 13:00:00,16.85,17.0,16.85,16.86,939300.0,12.9861,13.1017,12.9861,12.9938,939300.0
2006-01-26 13:30:00,16.86,16.89,16.83,16.87,263400.0,12.9938,13.0169,12.9707,13.0015,263400.0
2006-01-26 14:00:00,16.87,16.95,16.86,16.94,358200.0,13.0015,13.0632,12.9938,13.0554,358200.0
2006-01-26 14:30:00,16.94,17.11,16.94,17.08,751800.0,13.0554,13.1865,13.0554,13.1633,751800.0
2006-01-26 15:00:00,17.08,17.25,17.07,17.13,988200.0,13.1633,13.2944,13.1556,13.2019,988200.0
2006-01-26 15:30:00,17.14,17.14,17.01,17.08,1807800.0,13.2096,13.2096,13.1094,13.1633,1807800.0
2006-01-27 09:30:00,16.83,17.13,16.83,17.1,876900.0,12.9707,13.2019,12.9707,13.1788,876900.0
2006-01-27 10:00:00,17.11,17.28,17.11,17.18,424500.0,13.1865,13.3175,13.1865,13.2404,424500.0
2006-01-27 10:30:00,17.18,17.27,17.13,17.22,316500.0,13.2404,13.3098,13.2019,13.2712,316500.0
2006-01-27 11:00:00,17.22,17.3,17.21,17.3,382500.0,13.2712,13.3329,13.2635,13.3329,382500.0
2006-01-27 11:30:00,17.3,17.38,17.26,17.29,439800.0,13.3329,13.3945,13.3021,13.3252,439800.0
2006-01-27 12:00:00,17.29,17.5,17.28,17.5,677400.0,13.3252,13.487,13.3175,13.487,677400.0
2006-01-27 12:30:00,17.5,17.63,17.4,17.49,674400.0,13.487,13.5872,13.41,13.4793,674400.0
2006-01-27 13:00:00,17.49,17.49,17.4,17.41,370800.0,13.4793,13.4793,13.41,13.4177,370800.0
2006-01-27 13:30:00,17.41,17.43,17.24,17.29,800700.0,13.4177,13.4331,13.2867,13.3252,800700.0
2006-01-27 14:00:00,17.29,17.37,17.29,17.32,504900.0,13.3252,13.3868,13.3252,13.3483,504900.0
2006-01-27 14:30:00,17.32,17.37,17.29,17.37,362700.0,13.3483,13.3868,13.3252,13.3868,362700.0
2006-01-27 15:00:00,17.37,17.44,17.33,17.38,492900.0,13.3868,13.4408,13.356,13.3945,492900.0
2006-01-27 15:30:00,17.38,17.5,17.37,17.48,1070400.0,13.3945,13.487,13.3868,13.4716,1070400.0
2006-01-30 09:30:00,17.42,17.5,17.33,17.36,481800.0,13.4254,13.487,13.356,13.3791,481800.0
2006-01-30 10:00:00,17.36,17.37,17.23,17.24,666900.0,13.3791,13.3868,13.2789,13.2867,666900.0
2006-01-30 10:30:00,17.24,17.28,17.2,17.25,733800.0,13.2867,13.3175,13.2558,13.2944,733800.0
2006-01-30 11:00:00,17.25,17.27,17.21,17.22,480000.0,13.2944,13.3098,13.2635,13.2712,480000.0
2006-01-30 11:30:00,17.22,17.24,17.2,17.2,272100.0,13.2712,13.2867,13.2558,13.2558,272100.0
2006-01-30 12:00:00,17.2,17.24,17.2,17.21,405900.0,13.2558,13.2867,13.2558,13.2635,405900.0
2006-01-30 12:30:00,17.21,17.39,17.21,17.37,773700.0,13.2635,13.4023,13.2635,13.3868,773700.0
2006-01-30 13:00:00,17.36,17.38,17.29,17.3,247200.0,13.3791,13.3945,13.3252,13.3329,247200.0
2006-01-30 13:30:00,17.3,17.32,17.29,17.29,224700.0,13.3329,13.3483,13.3252,13.3252,224700.0
2006-01-30 14:00:00,17.29,17.3,17.24,17.26,468900.0,13.3252,13.3329,13.2867,13.3021,468900.0
2006-01-30 14:30:00,17.26,17.29,17.24,17.25,237300.0,13.3021,13.3252,13.2867,13.2944,237300.0
2006-01-30 15:00:00,17.26,17.29,17.24,17.27,349800.0,13.3021,13.3252,13.2867,13.3098,349800.0
2006-01-30 15:30:00,17.27,17.32,17.25,17.31,718500.0,13.3098,13.3483,13.2944,13.3406,718500.0
2006-01-31 09:30:00,17.3,17.47,17.3,17.4,662400.0,13.3329,13.4639,13.3329,13.41,662400.0
2006-01-31 10:00:00,17.41,17.41,17.33,17.36,771300.0,13.4177,13.4177,13.356,13.3791,771300.0
2006-01-31 10:30:00,17.36,17.45,17.36,17.39,294900.0,13.3791,13.4485,13.3791,13.4023,294900.0
2006-01-31 11:00:00,17.39,17.42,17.39,17.42,332100.0,13.4023,13.4254,13.4023,13.4254,332100.0
2006-01-31 11:30:00,17.42,17.52,17.42,17.5,219300.0,13.4254,13.5024,13.4254,13.487,219300.0
2006-01-31 12:00:00,17.5,17.54,17.47,17.48,217200.0,13.487,13.5179,13.4639,13.4716,217200.0
2006-01-31 12:30:00,17.48,17.51,17.47,17.5,194400.0,13.4716,13.4947,13.4639,13.487,194400.0
2006-01-31 13:00:00,17.5,17.53,17.5,17.5,249300.0,13.487,13.5102,13.487,13.487,249300.0
2006-01-31 13:30:00,17.5,17.52,17.48,17.5,241800.0,13.487,13.5024,13.4716,13.487,241800.0
2006-01-31 14:00:00,17.51,17.53,17.5,17.5,398700.0,13.4947,13.5102,13.487,13.487,398700.0
2006-01-31 14:30:00,17.5,17.55,17.49,17.54,499200.0,13.487,13.5256,13.4793,13.5179,499200.0
2006-01-31 15:00:00,17.54,17.71,17.54,17.7,819300.0,13.5179,13.6489,13.5179,13.6412,819300.0
2006-01-31 15:30:00,17.7,17.73,17.62,17.64,1121100.0,13.6412,13.6643,13.5795,13.5949,1121100.0
2006-02-01 09:30:00,17.61,17.68,17.58,17.65,572700.0,13.5718,13.6258,13.5487,13.6026,572700.0
2006-02-01 10:00:00,17.65,17.66,17.59,17.65,374700.0,13.6026,13.6103,13.5564,13.6026,374700.0
2006-02-01 10:30:00,17.65,17.7,17.64,17.66,224400.0,13.6026,13.6412,13.5949,13.6103,224400.0
2006-02-01 11:00:00,17.66,17.78,17.66,17.77,1310700.0,13.6103,13.7028,13.6103,13.6951,1310700.0
2006-02-01 11:30:00,17.77,17.81,17.71,17.79,594600.0,13.6951,13.7259,13.6489,13.7105,594600.0
2006-02-01 12:00:00,17.79,17.91,17.78,17.91,454200.0,13.7105,13.803,13.7028,13.803,454200.0
2006-02-01 12:30:00,17.92,17.97,17.88,17.92,482400.0,13.8107,13.8493,13.7799,13.8107,482400.0
2006-02-01 13:00:00,17.92,17.99,17.92,17.99,422100.0,13.8107,13.8647,13.8107,13.8647,422100.0
2006-02-01 13:30:00,17.99,18.03,17.96,17.99,434700.0,13.8647,13.8955,13.8415,13.8647,434700.0
2006-02-01 14:00:00,17.99,18.04,17.97,17.97,533400.0,13.8647,13.9032,13.8493,13.8493,533400.0
2006-02-01 14:30:00,17.97,18.03,17.95,18.01,276300.0,13.8493,13.8955,13.8338,13.8801,276300.0
2006-02-01 15:00:00,18.01,18.03,17.99,18.01,223500.0,13.8801,13.8955,13.8647,13.8801,223500.0
2006-02-01 15:30:00,18.01,18.02,18.0,18.0,434100.0,13.8801,13.8878,13.8724,13.8724,434100.0
2006-02-02 09:30:00,17.95,17.96,17.84,17.87,517800.0,13.8338,13.8415,13.7491,13.7722,517800.0
2006-02-02 10:00:00,17.88,17.91,17.85,17.88,400500.0,13.7799,13.803,13.7568,13.7799,400500.0
2006-02-02 10:30:00,17.88,17.96,17.86,17.91,370800.0,13.7799,13.8415,13.7645,13.803,370800.0
2006-02-02 11:00:00,17.91,17.91,17.74,17.78,291300.0,13.803,13.803,13.672,13.7028,291300.0
2006-02-02 11:30:00,17.78,17.86,17.77,17.77,507600.0,13.7028,13.7645,13.6951,13.6951,507600.0
2006-02-02 12:00:00,17.77,17.77,17.74,17.77,415200.0,13.6951,13.6951,13.672,13.6951,415200.0
2006-02-02 12:30:00,17.77,17.78,17.75,17.76,401400.0,13.6951,13.7028,13.6797,13.6874,401400.0
2006-02-02 13:00:00,17.76,17.78,17.74,17.77,215400.0,13.6874,13.7028,13.672,13.6951,215400.0
2006-02-02 13:30:00,17.77,17.78,17.76,17.77,314700.0,13.6951,13.7028,13.6874,13.6951,314700.0
2006-02-02 14:00:00,17.77,17.78,17.75,17.76,276000.0,13.6951,13.7028,13.6797,13.6874,276000.0
2006-02-02 14:30:00,17.77,17.77,17.74,17.76,533700.0,13.6951,13.6951,13.672,13.6874,533700.0
2006-02-02 15:00:00,17.76,17.77,17.7,17.73,328200.0,13.6874,13.6951,13.6412,13.6643,328200.0
2006-02-02 15:30:00,17.73,17.73,17.69,17.69,464400.0,13.6643,13.6643,13.6335,13.6335,464400.0
2006-02-03 09:30:00,17.63,17.63,17.47,17.52,250800.0,13.5872,13.5872,13.4639,13.5024,250800.0
2006-02-03 10:00:00,17.51,17.51,17.42,17.43,444900.0,13.4947,13.4947,13.4254,13.4331,444900.0
2006-02-03 10:30:00,17.43,17.5,17.43,17.49,173100.0,13.4331,13.487,13.4331,13.4793,173100.0
2006-02-03 11:00:00,17.48,17.49,17.4,17.43,347400.0,13.4716,13.4793,13.41,13.4331,347400.0
2006-02-03 11:30:00,17.43,17.55,17.43,17.52,248400.0,13.4331,13.5256,13.4331,13.5024,248400.0
2006-02-03 12:00:00,17.53,17.61,17.52,17.59,223200.0,13.5102,13.5718,13.5024,13.5564,223200.0
2006-02-03 12:30:00,17.6,17.63,17.51,17.52,218100.0,13.5641,13.5872,13.4947,13.5024,218100.0
2006-02-03 13:00:00,17.52,17.58,17.5,17.57,345300.0,13.5024,13.5487,13.487,13.541,345300.0
2006-02-03 13:30:00,17.56,17.56,17.52,17.53,127500.0,13.5333,13.5333,13.5024,13.5102,127500.0
2006-02-03 14:00:00,17.52,17.53,17.46,17.48,257100.0,13.5024,13.5102,13.4562,13.4716,257100.0
2006-02-03 14:30:00,17.47,17.52,17.47,17.49,148500.0,13.4639,13.5024,13.4639,13.4793,148500.0
2006-02-03 15:00:00,17.49,17.55,17.48,17.53,397200.0,13.4793,13.5256,13.4716,13.5102,397200.0
2006-02-03 15:30:00,17.52,17.53,17.45,17.5,513000.0,13.5024,13.5102,13.4485,13.487,513000.0
2006-02-06 09:30:00,17.45,17.52,17.4,17.41,210600.0,13.4485,13.5024,13.41,13.4177,210600.0
2006-02-06 10:00:00,17.41,17.48,17.41,17.44,265500.0,13.4177,13.4716,13.4177,13.4408,265500.0
2006-02-06 10:30:00,17.44,17.45,17.38,17.4,372600.0,13.4408,13.4485,13.3945,13.41,372600.0
2006-02-06 11:00:00,17.4,17.42,17.39,17.41,349500.0,13.41,13.4254,13.4023,13.4177,349500.0
2006-02-06 11:30:00,17.41,17.43,17.4,17.41,321600.0,13.4177,13.4331,13.41,13.4177,321600.0
2006-02-06 12:00:00,17.4,17.43,17.39,17.41,318900.0,13.41,13.4331,13.4023,13.4177,318900.0
2006-02-06 12:30:00,17.41,17.42,17.39,17.41,287700.0,13.4177,13.4254,13.4023,13.4177,287700.0
2006-02-06 13:00:00,17.41,17.41,17.4,17.4,175800.0,13.4177,13.4177,13.41,13.41,175800.0
2006-02-06 13:30:00,17.4,17.46,17.39,17.45,235200.0,13.41,13.4562,13.4023,13.4485,235200.0
2006-02-06 14:00:00,17.44,17.47,17.42,17.47,223200.0,13.4408,13.4639,13.4254,13.4639,223200.0
2006-02-06 14:30:00,17.47,17.5,17.47,17.47,213600.0,13.4639,13.487,13.4639,13.4639,213600.0
2006-02-06 15:00:00,17.47,17.52,17.47,17.5,237000.0,13.4639,13.5024,13.4639,13.487,237000.0
2006-02-06 15:30:00,17.5,17.55,17.49,17.52,534600.0,13.487,13.5256,13.4793,13.5024,534600.0
2006-02-07 09:30:00,17.49,17.61,17.46,17.53,196800.0,13.4793,13.5718,13.4562,13.5102,196800.0
2006-02-07 10:00:00,17.53,17.55,17.43,17.48,226800.0,13.5102,13.5256,13.4331,13.4716,226800.0
2006-02-07 10:30:00,17.46,17.5,17.42,17.49,182400.0,13.4562,13.487,13.4254,13.4793,182400.0
2006-02-07 11:00:00,17.48,17.61,17.48,17.57,162000.0,13.4716,13.5718,13.4716,13.541,162000.0
2006-02-07 11:30:00,17.57,17.6,17.52,17.54,241200.0,13.541,13.5641,13.5024,13.5179,241200.0
2006-02-07 12:00:00,17.54,17.54,17.47,17.48,220800.0,13.5179,13.5179,13.4639,13.4716,220800.0
2006-02-07 12:30:00,17.48,17.49,17.45,17.49,189000.0,13.4716,13.4793,13.4485,13.4793,189000.0
2006-02-07 13:00:00,17.48,17.49,17.43,17.43,228600.0,13.4716,13.4793,13.4331,13.4331,228600.0
2006-02-07 13:30:00,17.42,17.47,17.4,17.46,182100.0,13.4254,13.4639,13.41,13.4562,182100.0
2006-02-07 14:00:00,17.46,17.47,17.4,17.44,180600.0,13.4562,13.4639,13.41,13.4408,180600.0
2006-02-07 14:30:00,17.44,17.44,17.34,17.34,209100.0,13.4408,13.4408,13.3637,13.3637,209100.0
2006-02-07 15:00:00,17.34,17.37,17.28,17.35,494400.0,13.3637,13.3868,13.3175,13.3714,494400.0
2006-02-07 15:30:00,17.35,17.4,17.32,17.32,651900.0,13.3714,13.41,13.3483,13.3483,651900.0
2006-02-08 09:30:00,17.31,17.33,17.24,17.32,219300.0,13.3406,13.356,13.2867,13.3483,219300.0
2006-02-08 10:00:00,17.33,17.34,17.27,17.33,202800.0,13.356,13.3637,13.3098,13.356,202800.0
2006-02-08 10:30:00,17.33,17.37,17.27,17.34,265800.0,13.356,13.3868,13.3098,13.3637,265800.0
2006-02-08 11:00:00,17.34,17.38,17.33,17.34,189000.0,13.3637,13.3945,13.356,13.3637,189000.0
2006-02-08 11:30:00,17.34,17.42,17.33,17.42,263100.0,13.3637,13.4254,13.356,13.4254,263100.0
2006-02-08 12:00:00,17.42,17.48,17.41,17.47,198900.0,13.4254,13.4716,13.4177,13.4639,198900.0
2006-02-08 12:30:00,17.47,17.47,17.43,17.43,121800.0,13.4639,13.4639,13.4331,13.4331,121800.0
2006-02-08 13:00:00,17.43,17.44,17.37,17.41,125700.0,13.4331,13.4408,13.3868,13.4177,125700.0
2006-02-08 13:30:00,17.41,17.43,17.4,17.43,141900.0,13.4177,13.4331,13.41,13.4331,141900.0
2006-02-08 14:00:00,17.43,17.57,17.41,17.57,312600.0,13.4331,13.541,13.4177,13.541,312600.0
2006-02-08 14:30:00,17.57,17.57,17.51,17.53,258000.0,13.541,13.541,13.4947,13.5102,258000.0
2006-02-08 15:00:00,17.53,17.62,17.51,17.57,207000.0,13.5102,13.5795,13.4947,13.541,207000.0
2006-02-08 15:30:00,17.56,17.67,17.56,17.61,436500.0,13.5333,13.618,13.5333,13.5718,436500.0
2006-02-09 09:30:00,17.62,17.77,17.62,17.68,194400.0,13.5795,13.6951,13.5795,13.6258,194400.0
2006-02-09 10:00:00,17.71,17.76,17.65,17.75,133200.0,13.6489,13.6874,13.6026,13.6797,133200.0
2006-02-09 10:30:00,17.76,17.77,17.63,17.63,177600.0,13.6874,13.6951,13.5872,13.5872,177600.0
2006-02-09 11:00:00,17.63,17.66,17.62,17.63,140100.0,13.5872,13.6103,13.5795,13.5872,140100.0
2006-02-09 11:30:00,17.63,17.69,17.63,17.68,84300.0,13.5872,13.6335,13.5872,13.6258,84300.0
2006-02-09 12:00:00,17.69,17.69,17.65,17.66,108300.0,13.6335,13.6335,13.6026,13.6103,108300.0
2006-02-09 12:30:00,17.66,17.67,17.62,17.63,180300.0,13.6103,13.618,13.5795,13.5872,180300.0
2006-02-09 13:00:00,17.63,17.66,17.61,17.62,118800.0,13.5872,13.6103,13.5718,13.5795,118800.0
2006-02-09 13:30:00,17.63,17.64,17.6,17.64,138000.0,13.5872,13.5949,13.5641,13.5949,138000.0
2006-02-09 14:00:00,17.64,17.64,17.56,17.56,145200.0,13.5949,13.5949,13.5333,13.5333,145200.0
2006-02-09 14:30:00,17.56,17.61,17.56,17.6,131100.0,13.5333,13.5718,13.5333,13.5641,131100.0
2006-02-09 15:00:00,17.6,17.6,17.52,17.52,174600.0,13.5641,13.5641,13.5024,13.5024,174600.0
2006-02-09 15:30:00,17.52,17.53,17.48,17.5,286200.0,13.5024,13.5102,13.4716,13.487,286200.0
2006-02-10 09:30:00,17.47,17.5,17.39,17.46,220800.0,13.4639,13.487,13.4023,13.4562,220800.0
2006-02-10 10:00:00,17.46,17.47,17.41,17.41,130800.0,13.4562,13.4639,13.4177,13.4177,130800.0
2006-02-10 10:30:00,17.41,17.43,17.24,17.33,299100.0,13.4177,13.4331,13.2867,13.356,299100.0
2006-02-10 11:00:00,17.33,17.39,17.3,17.37,386100.0,13.356,13.4023,13.3329,13.3868,386100.0
2006-02-10 11:30:00,17.37,17.45,17.37,17.4,180900.0,13.3868,13.4485,13.3868,13.41,180900.0
2006-02-10 12:00:00,17.4,17.44,17.39,17.4,250200.0,13.41,13.4408,13.4023,13.41,250200.0
2006-02-10 12:30:00,17.4,17.43,17.4,17.42,172200.0,13.41,13.4331,13.41,13.4254,172200.0
2006-02-10 13:00:00,17.42,17.48,17.39,17.39,99600.0,13.4254,13.4716,13.4023,13.4023,99600.0
2006-02-10 13:30:00,17.39,17.45,17.38,17.44,275400.0,13.4023,13.4485,13.3945,13.4408,275400.0
2006-02-10 14:00:00,17.45,17.57,17.45,17.57,133200.0,13.4485,13.541,13.4485,13.541,133200.0
2006-02-10 14:30:00,17.57,17.67,17.57,17.66,140400.0,13.541,13.618,13.541,13.6103,140400.0
2006-02-10 15:00:00,17.66,17.8,17.66,17.7,276900.0,13.6103,13.7182,13.6103,13.6412,276900.0
2006-02-10 15:30:00,17.7,17.73,17.67,17.69,297000.0,13.6412,13.6643,13.618,13.6335,297000.0
2006-02-13 09:30:00,17.67,17.71,17.64,17.64,236700.0,13.618,13.6489,13.5949,13.5949,236700.0
2006-02-13 10:00:00,17.66,17.67,17.62,17.63,107700.0,13.6103,13.618,13.5795,13.5872,107700.0
2006-02-13 10:30:00,17.64,17.67,17.61,17.66,109200.0,13.5949,13.618,13.5718,13.6103,109200.0
2006-02-13 11:00:00,17.65,17.66,17.6,17.61,98100.0,13.6026,13.6103,13.5641,13.5718,98100.0
2006-02-13 11:30:00,17.61,17.63,17.61,17.62,39900.0,13.5718,13.5872,13.5718,13.5795,39900.0
2006-02-13 12:00:00,17.62,17.63,17.61,17.62,36900.0,13.5795,13.5872,13.5718,13.5795,36900.0
2006-02-13 12:30:00,17.62,17.62,17.57,17.6,87600.0,13.5795,13.5795,13.541,13.5641,87600.0
2006-02-13 13:00:00,17.61,17.66,17.61,17.64,101700.0,13.5718,13.6103,13.5718,13.5949,101700.0
2006-02-13 13:30:00,17.65,17.67,17.6,17.65,121800.0,13.6026,13.618,13.5641,13.6026,121800.0
2006-02-13 14:00:00,17.65,17.67,17.63,17.64,62400.0,13.6026,13.618,13.5872,13.5949,62400.0
2006-02-13 14:30:00,17.65,17.65,17.59,17.6,92700.0,13.6026,13.6026,13.5564,13.5641,92700.0
2006-02-13 15:00:00,17.6,17.67,17.6,17.66,93300.0,13.5641,13.618,13.5641,13.6103,93300.0
2006-02-13 15:30:00,17.66,17.72,17.66,17.68,222600.0,13.6103,13.6566,13.6103,13.6258,222600.0
2006-02-14 09:30:00,17.71,17.75,17.57,17.68,171300.0,13.6489,13.6797,13.541,13.6258,171300.0
2006-02-14 10:00:00,17.69,17.75,17.65,17.74,115500.0,13.6335,13.6797,13.6026,13.672,115500.0
2006-02-14 10:30:00,17.74,17.74,17.68,17.72,178200.0,13.672,13.672,13.6258,13.6566,178200.0
2006-02-14 11:00:00,17.72,17.83,17.72,17.8,304500.0,13.6566,13.7414,13.6566,13.7182,304500.0
2006-02-14 11:30:00,17.81,17.87,17.76,17.87,287700.0,13.7259,13.7722,13.6874,13.7722,287700.0
2006-02-14 12:00:00,17.88,17.93,17.85,17.87,198900.0,13.7799,13.8184,13.7568,13.7722,198900.0
2006-02-14 12:30:00,17.87,17.9,17.85,17.86,118500.0,13.7722,13.7953,13.7568,13.7645,118500.0
2006-02-14 13:00:00,17.85,17.89,17.84,17.85,151200.0,13.7568,13.7876,13.7491,13.7568,151200.0
2006-02-14 13:30:00,17.86,17.86,17.73,17.73,236700.0,13.7645,13.7645,13.6643,13.6643,236700.0
2006-02-14 14:00:00,17.72,17.8,17.72,17.78,229500.0,13.6566,13.7182,13.6566,13.7028,229500.0
2006-02-14 14:30:00,17.78,17.79,17.73,17.78,237000.0,13.7028,13.7105,13.6643,13.7028,237000.0
2006-02-14 15:00:00,17.78,17.79,17.7,17.72,355800.0,13.7028,13.7105,13.6412,13.6566,355800.0
2006-02-14 15:30:00,17.72,17.75,17.66,17.69,563100.0,13.6566,13.6797,13.6103,13.6335,563100.0
2006-02-15 09:30:00,17.7,17.78,17.67,17.72,193200.0,13.6412,13.7028,13.618,13.6566,193200.0
2006-02-15 10:00:00,17.72,17.79,17.64,17.73,421800.0,13.6566,13.7105,13.5949,13.6643,421800.0
2006-02-15 10:30:00,17.73,17.84,17.73,17.81,231900.0,13.6643,13.7491,13.6643,13.7259,231900.0
2006-02-15 11:00:00,17.81,17.82,17.74,17.75,197400.0,13.7259,13.7336,13.672,13.6797,197400.0
2006-02-15 11:30:00,17.75,17.78,17.69,17.76,190500.0,13.6797,13.7028,13.6335,13.6874,190500.0
2006-02-15 12:00:00,17.75,17.76,17.72,17.72,146400.0,13.6797,13.6874,13.6566,13.6566,146400.0
2006-02-15 12:30:00,17.72,17.73,17.66,17.72,171000.0,13.6566,13.6643,13.6103,13.6566,171000.0
2006-02-15 13:00:00,17.72,17.73,17.64,17.65,364200.0,13.6566,13.6643,13.5949,13.6026,364200.0
2006-02-15 13:30:00,17.64,17.69,17.64,17.68,198000.0,13.5949,13.6335,13.5949,13.6258,198000.0
2006-02-15 14:00:00,17.67,17.72,17.67,17.72,283500.0,13.618,13.6566,13.618,13.6566,283500.0
2006-02-15 14:30:00,17.72,17.8,17.72,17.77,132900.0,13.6566,13.7182,13.6566,13.6951,132900.0
2006-02-15 15:00:00,17.77,17.78,17.7,17.71,291600.0,13.6951,13.7028,13.6412,13.6489,291600.0
2006-02-15 15:30:00,17.71,17.76,17.71,17.76,352500.0,13.6489,13.6874,13.6489,13.6874,352500.0
2006-02-16 09:30:00,17.74,17.74,17.65,17.7,179700.0,13.672,13.672,13.6026,13.6412,179700.0
2006-02-16 10:00:00,17.69,17.72,17.66,17.68,191100.0,13.6335,13.6566,13.6103,13.6258,191100.0
2006-02-16 10:30:00,17.68,17.68,17.61,17.61,191100.0,13.6258,13.6258,13.5718,13.5718,191100.0
2006-02-16 11:00:00,17.61,17.65,17.58,17.61,324600.0,13.5718,13.6026,13.5487,13.5718,324600.0
2006-02-16 11:30:00,17.61,17.68,17.61,17.67,145800.0,13.5718,13.6258,13.5718,13.618,145800.0
2006-02-16 12:00:00,17.67,17.7,17.65,17.69,175200.0,13.618,13.6412,13.6026,13.6335,175200.0
2006-02-16 12:30:00,17.69,17.7,17.67,17.67,119400.0,13.6335,13.6412,13.618,13.618,119400.0
2006-02-16 13:00:00,17.67,17.69,17.6,17.62,258600.0,13.618,13.6335,13.5641,13.5795,258600.0
2006-02-16 13:30:00,17.62,17.68,17.62,17.67,464700.0,13.5795,13.6258,13.5795,13.618,464700.0
2006-02-16 14:00:00,17.67,17.71,17.63,17.7,295500.0,13.618,13.6489,13.5872,13.6412,295500.0
2006-02-16 14:30:00,17.71,17.71,17.66,17.67,245100.0,13.6489,13.6489,13.6103,13.618,245100.0
2006-02-16 15:00:00,17.67,17.89,17.67,17.85,518700.0,13.618,13.7876,13.618,13.7568,518700.0
2006-02-16 15:30:00,17.84,17.88,17.78,17.87,459900.0,13.7491,13.7799,13.7028,13.7722,459900.0
2006-02-17 09:30:00,17.86,17.86,17.76,17.8,213600.0,13.7645,13.7645,13.6874,13.7182,213600.0
2006-02-17 10:00:00,17.79,17.85,17.79,17.8,146700.0,13.7105,13.7568,13.7105,13.7182,146700.0
2006-02-17 10:30:00,17.79,17.82,17.77,17.82,131100.0,13.7105,13.7336,13.6951,13.7336,131100.0
2006-02-17 11:00:00,17.82,17.84,17.79,17.8,168300.0,13.7336,13.7491,13.7105,13.7182,168300.0
2006-02-17 11:30:00,17.8,17.84,17.8,17.84,68400.0,13.7182,13.7491,13.7182,13.7491,68400.0
2006-02-17 12:00:00,17.84,17.92,17.83,17.91,91800.0,13.7491,13.8107,13.7414,13.803,91800.0
2006-02-17 12:30:00,17.92,17.93,17.9,17.9,82800.0,13.8107,13.8184,13.7953,13.7953,82800.0
2006-02-17 13:00:00,17.9,17.92,17.89,17.9,126300.0,13.7953,13.8107,13.7876,13.7953,126300.0
2006-02-17 13:30:00,17.89,17.9,17.82,17.82,324300.0,13.7876,13.7953,13.7336,13.7336,324300.0
2006-02-17 14:00:00,17.82,17.84,17.64,17.64,373200.0,13.7336,13.7491,13.5949,13.5949,373200.0
2006-02-17 14:30:00,17.65,17.67,17.6,17.61,473700.0,13.6026,13.618,13.5641,13.5718,473700.0
2006-02-17 15:00:00,17.61,17.65,17.53,17.54,471900.0,13.5718,13.6026,13.5102,13.5179,471900.0
2006-02-17 15:30:00,17.53,17.59,17.53,17.57,805200.0,13.5102,13.5564,13.5102,13.541,805200.0
2006-02-21 09:30:00,17.56,17.75,17.54,17.66,382800.0,13.5333,13.6797,13.5179,13.6103,382800.0
2006-02-21 10:00:00,17.65,17.65,17.51,17.58,503400.0,13.6026,13.6026,13.4947,13.5487,503400.0
2006-02-21 10:30:00,17.58,17.58,17.48,17.56,415500.0,13.5487,13.5487,13.4716,13.5333,415500.0
2006-02-21 11:00:00,17.56,17.61,17.53,17.54,224100.0,13.5333,13.5718,13.5102,13.5179,224100.0
2006-02-21 11:30:00,17.54,17.54,17.45,17.46,145200.0,13.5179,13.5179,13.4485,13.4562,145200.0
2006-02-21 12:00:00,17.47,17.54,17.46,17.53,139800.0,13.4639,13.5179,13.4562,13.5102,139800.0
2006-02-21 12:30:00,17.53,17.53,17.44,17.44,342300.0,13.5102,13.5102,13.4408,13.4408,342300.0
2006-02-21 13:00:00,17.44,17.46,17.41,17.45,189600.0,13.4408,13.4562,13.4177,13.4485,189600.0
2006-02-21 13:30:00,17.46,17.5,17.44,17.48,160200.0,13.4562,13.487,13.4408,13.4716,160200.0
2006-02-21 14:00:00,17.48,17.5,17.46,17.47,150600.0,13.4716,13.487,13.4562,13.4639,150600.0
2006-02-21 14:30:00,17.47,17.48,17.44,17.48,162600.0,13.4639,13.4716,13.4408,13.4716,162600.0
2006-02-21 15:00:00,17.47,17.53,17.47,17.53,214500.0,13.4639,13.5102,13.4639,13.5102,214500.0
2006-02-21 15:30:00,17.53,17.57,17.51,17.54,329400.0,13.5102,13.541,13.4947,13.5179,329400.0
2006-02-22 09:30:00,17.55,17.63,17.52,17.59,192000.0,13.5256,13.5872,13.5024,13.5564,192000.0
2006-02-22 10:00:00,17.6,17.67,17.56,17.62,207000.0,13.5641,13.618,13.5333,13.5795,207000.0
2006-02-22 10:30:00,17.6,17.69,17.6,17.65,195600.0,13.5641,13.6335,13.5641,13.6026,195600.0
2006-02-22 11:00:00,17.65,17.66,17.62,17.66,122700.0,13.6026,13.6103,13.5795,13.6103,122700.0
2006-02-22 11:30:00,17.66,17.7,16.31,16.36,2446800.0,13.6103,13.6412,12.5699,12.6084,2446800.0
2006-02-22 12:00:00,16.33,16.5,15.51,15.57,8964000.0,12.5853,12.7163,11.9534,11.9996,8964000.0
2006-02-22 12:30:00,15.6,15.7,15.02,15.2,9058800.0,12.0227,12.0998,11.5757,11.7144,9058800.0
2006-02-22 13:00:00,15.2,15.38,14.67,14.94,10946400.0,11.7144,11.8532,11.306,11.5141,10946400.0
2006-02-22 13:30:00,14.95,15.1,14.67,14.86,3832500.0,11.5218,11.6374,11.306,11.4524,3832500.0
2006-02-22 14:00:00,14.86,14.97,14.52,14.69,5478900.0,11.4524,11.5372,11.1904,11.3214,5478900.0
2006-02-22 14:30:00,14.7,14.8,14.3,14.3,4542300.0,11.3291,11.4062,11.0208,11.0208,4542300.0
2006-02-22 15:00:00,14.29,14.45,13.67,13.96,11157000.0,11.0131,11.1364,10.5353,10.7588,11157000.0
2006-02-22 15:30:00,14.0,14.36,13.77,14.34,9005700.0,10.7896,11.0671,10.6124,11.0517,9005700.0
2006-02-23 09:30:00,14.09,14.09,12.47,12.53,14328600.0,10.859,10.859,9.6105,9.6567,14328600.0
2006-02-23 10:00:00,12.5,13.36,12.49,13.33,14027100.0,9.6336,10.2964,9.6259,10.2733,14027100.0
2006-02-23 10:30:00,13.33,13.63,13.23,13.48,7937700.0,10.2733,10.5045,10.1962,10.3889,7937700.0
2006-02-23 11:00:00,13.47,13.97,13.47,13.96,6805500.0,10.3812,10.7665,10.3812,10.7588,6805500.0
2006-02-23 11:30:00,13.96,13.97,13.67,13.77,4657800.0,10.7588,10.7665,10.5353,10.6124,4657800.0
2006-02-23 12:00:00,13.77,13.82,13.51,13.69,2608200.0,10.6124,10.6509,10.412,10.5507,2608200.0
2006-02-23 12:30:00,13.68,13.82,13.64,13.75,1038900.0,10.543,10.6509,10.5122,10.597,1038900.0
2006-02-23 13:00:00,13.75,13.77,13.64,13.7,5048700.0,10.597,10.6124,10.5122,10.5584,5048700.0
2006-02-23 13:30:00,13.7,13.76,13.67,13.7,842100.0,10.5584,10.6047,10.5353,10.5584,842100.0
2006-02-23 14:00:00,13.7,13.82,13.46,13.58,1681200.0,10.5584,10.6509,10.3735,10.4659,1681200.0
2006-02-23 14:30:00,13.58,13.77,13.58,13.73,1378500.0,10.4659,10.6124,10.4659,10.5815,1378500.0
2006-02-23 15:00:00,13.73,13.97,13.73,13.81,2352300.0,10.5815,10.7665,10.5815,10.6432,2352300.0
2006-02-23 15:30:00,13.81,14.08,13.72,14.04,3724800.0,10.6432,10.8513,10.5738,10.8205,3724800.0
2006-02-24 09:30:00,14.07,14.25,13.93,14.05,2340300.0,10.8436,10.9823,10.7357,10.8282,2340300.0
2006-02-24 10:00:00,14.06,14.33,14.05,14.22,1785000.0,10.8359,11.044,10.8282,10.9592,1785000.0
2006-02-24 10:30:00,14.22,14.23,14.1,14.16,1074900.0,10.9592,10.9669,10.8667,10.9129,1074900.0
2006-02-24 11:00:00,14.16,14.2,14.11,14.19,1067700.0,10.9129,10.9438,10.8744,10.9361,1067700.0
2006-02-24 11:30:00,14.19,14.2,14.14,14.18,783900.0,10.9361,10.9438,10.8975,10.9283,783900.0
2006-02-24 12:00:00,14.18,14.21,14.16,14.17,484800.0,10.9283,10.9515,10.9129,10.9206,484800.0
2006-02-24 12:30:00,14.17,14.3,14.17,14.25,609300.0,10.9206,11.0208,10.9206,10.9823,609300.0
2006-02-24 13:00:00,14.25,14.33,14.25,14.28,655800.0,10.9823,11.044,10.9823,11.0054,655800.0
2006-02-24 13:30:00,14.28,14.28,14.17,14.2,653100.0,11.0054,11.0054,10.9206,10.9438,653100.0
2006-02-24 14:00:00,14.2,14.22,14.12,14.13,1162800.0,10.9438,10.9592,10.8821,10.8898,1162800.0
2006-02-24 14:30:00,14.13,14.18,14.07,14.1,843300.0,10.8898,10.9283,10.8436,10.8667,843300.0
2006-02-24 15:00:00,14.1,14.11,13.8,13.83,1812600.0,10.8667,10.8744,10.6355,10.6586,1812600.0
2006-02-24 15:30:00,13.82,13.86,13.38,13.76,4554600.0,10.6509,10.6817,10.3118,10.6047,4554600.0
2006-02-27 09:30:00,13.83,14.06,13.82,14.05,1079100.0,10.6586,10.8359,10.6509,10.8282,1079100.0
2006-02-27 10:00:00,14.05,14.16,14.0,14.07,984900.0,10.8282,10.9129,10.7896,10.8436,984900.0
2006-02-27 10:30:00,14.07,14.1,14.01,14.06,628200.0,10.8436,10.8667,10.7973,10.8359,628200.0
2006-02-27 11:00:00,14.06,14.22,14.06,14.2,590700.0,10.8359,10.9592,10.8359,10.9438,590700.0
2006-02-27 11:30:00,14.2,14.24,14.14,14.19,601200.0,10.9438,10.9746,10.8975,10.9361,601200.0
2006-02-27 12:00:00,14.19,14.4,14.18,14.35,1071600.0,10.9361,11.0979,10.9283,11.0594,1071600.0
2006-02-27 12:30:00,14.35,14.43,14.31,14.36,972300.0,11.0594,11.121,11.0285,11.0671,972300.0
2006-02-27 13:00:00,14.36,14.41,14.35,14.36,919800.0,11.0671,11.1056,11.0594,11.0671,919800.0
2006-02-27 13:30:00,14.36,14.36,14.13,14.28,924900.0,11.0671,11.0671,10.8898,11.0054,924900.0
2006-02-27 14:00:00,14.28,14.33,14.25,14.27,416400.0,11.0054,11.044,10.9823,10.9977,416400.0
2006-02-27 14:30:00,14.27,14.29,14.25,14.26,573300.0,10.9977,11.0131,10.9823,10.99,573300.0
2006-02-27 15:00:00,14.26,14.27,14.17,14.19,808800.0,10.99,10.9977,10.9206,10.9361,808800.0
2006-02-27 15:30:00,14.2,14.23,14.19,14.2,978900.0,10.9438,10.9669,10.9361,10.9438,978900.0
2006-02-28 09:30:00,14.72,14.83,14.56,14.66,6097200.0,11.3445,11.4293,11.2212,11.2983,6097200.0
2006-02-28 10:00:00,14.67,14.88,14.67,14.83,2657700.0,11.306,11.4678,11.306,11.4293,2657700.0
2006-02-28 10:30:00,14.82,14.83,14.73,14.74,1367400.0,11.4216,11.4293,11.3522,11.3599,1367400.0
2006-02-28 11:00:00,14.73,14.8,14.68,14.79,804300.0,11.3522,11.4062,11.3137,11.3985,804300.0
2006-02-28 11:30:00,14.78,14.8,14.71,14.73,821400.0,11.3908,11.4062,11.3368,11.3522,821400.0
2006-02-28 12:00:00,14.74,14.76,14.63,14.7,1009200.0,11.3599,11.3753,11.2752,11.3291,1009200.0
2006-02-28 12:30:00,14.7,14.73,14.62,14.63,877800.0,11.3291,11.3522,11.2674,11.2752,877800.0
2006-02-28 13:00:00,14.63,14.66,14.59,14.63,677100.0,11.2752,11.2983,11.2443,11.2752,677100.0
2006-02-28 13:30:00,14.63,14.73,14.61,14.71,840300.0,11.2752,11.3522,11.2597,11.3368,840300.0
2006-02-28 14:00:00,14.72,14.75,14.67,14.71,793500.0,11.3445,11.3676,11.306,11.3368,793500.0
2006-02-28 14:30:00,14.72,16.06,14.68,15.35,10179000.0,11.3445,12.3772,11.3137,11.8301,10179000.0
2006-02-28 15:00:00,15.35,15.37,15.1,15.24,4924500.0,11.8301,11.8455,11.6374,11.7453,4924500.0
2006-02-28 15:30:00,15.23,15.33,15.02,15.18,6096900.0,11.7376,11.8146,11.5757,11.699,6096900.0
2006-03-01 09:30:00,15.3,15.36,15.07,15.12,2515500.0,11.8563,11.9028,11.6781,11.7168,2515500.0
2006-03-01 10:00:00,15.13,15.24,14.97,15.02,1689300.0,11.7246,11.8098,11.6006,11.6393,1689300.0
2006-03-01 10:30:00,15.01,15.09,15.0,15.03,836100.0,11.6316,11.6936,11.6238,11.6471,836100.0
2006-03-01 11:00:00,15.03,15.14,15.03,15.13,1680300.0,11.6471,11.7323,11.6471,11.7246,1680300.0
2006-03-01 11:30:00,15.13,15.19,15.09,15.14,879600.0,11.7246,11.7711,11.6936,11.7323,879600.0
2006-03-01 12:00:00,15.14,15.14,15.08,15.08,406800.0,11.7323,11.7323,11.6858,11.6858,406800.0
2006-03-01 12:30:00,15.08,15.13,15.07,15.1,454500.0,11.6858,11.7246,11.6781,11.7013,454500.0
2006-03-01 13:00:00,15.1,15.11,15.07,15.1,357300.0,11.7013,11.7091,11.6781,11.7013,357300.0
2006-03-01 13:30:00,15.1,15.15,15.08,15.1,464700.0,11.7013,11.7401,11.6858,11.7013,464700.0
2006-03-01 14:00:00,15.1,15.13,15.09,15.12,492300.0,11.7013,11.7246,11.6936,11.7168,492300.0
2006-03-01 14:30:00,15.12,15.15,15.11,15.13,617400.0,11.7168,11.7401,11.7091,11.7246,617400.0
2006-03-01 15:00:00,15.13,15.19,15.12,15.17,843900.0,11.7246,11.7711,11.7168,11.7556,843900.0
2006-03-01 15:30:00,15.17,15.18,15.13,15.14,1337700.0,11.7556,11.7633,11.7246,11.7323,1337700.0
2006-03-02 09:30:00,15.12,15.12,14.95,15.02,793200.0,11.7168,11.7168,11.5851,11.6393,793200.0
2006-03-02 10:00:00,15.01,15.1,15.0,15.08,500100.0,11.6316,11.7013,11.6238,11.6858,500100.0
2006-03-02 10:30:00,15.08,15.11,15.05,15.05,298200.0,11.6858,11.7091,11.6626,11.6626,298200.0
2006-03-02 11:00:00,15.05,15.08,15.03,15.03,505200.0,11.6626,11.6858,11.6471,11.6471,505200.0
2006-03-02 11:30:00,15.03,15.05,14.98,15.02,396900.0,11.6471,11.6626,11.6083,11.6393,396900.0
2006-03-02 12:00:00,15.02,15.03,14.99,15.0,317400.0,11.6393,11.6471,11.6161,11.6238,317400.0
2006-03-02 12:30:00,15.0,15.02,14.98,15.01,354300.0,11.6238,11.6393,11.6083,11.6316,354300.0
2006-03-02 13:00:00,15.01,15.04,15.0,15.02,211200.0,11.6316,11.6548,11.6238,11.6393,211200.0
2006-03-02 13:30:00,15.02,15.05,15.01,15.01,246000.0,11.6393,11.6626,11.6316,11.6316,246000.0
2006-03-02 14:00:00,15.01,15.02,14.99,15.0,319200.0,11.6316,11.6393,11.6161,11.6238,319200.0
2006-03-02 14:30:00,15.0,15.02,15.0,15.01,322500.0,11.6238,11.6393,11.6238,11.6316,322500.0
2006-03-02 15:00:00,15.01,15.06,15.01,15.04,564000.0,11.6316,11.6703,11.6316,11.6548,564000.0
2006-03-02 15:30:00,15.04,15.04,15.01,15.02,598200.0,11.6548,11.6548,11.6316,11.6393,598200.0
2006-03-03 09:30:00,14.98,15.0,14.84,14.96,501900.0,11.6083,11.6238,11.4998,11.5928,501900.0
2006-03-03 10:00:00,14.96,15.12,14.92,15.12,640500.0,11.5928,11.7168,11.5618,11.7168,640500.0
2006-03-03 10:30:00,15.11,15.16,15.02,15.05,373500.0,11.7091,11.7478,11.6393,11.6626,373500.0
2006-03-03 11:00:00,15.05,15.05,15.01,15.04,275400.0,11.6626,11.6626,11.6316,11.6548,275400.0
2006-03-03 11:30:00,15.05,15.11,15.03,15.08,354300.0,11.6626,11.7091,11.6471,11.6858,354300.0
2006-03-03 12:00:00,15.08,15.13,15.03,15.11,237900.0,11.6858,11.7246,11.6471,11.7091,237900.0
2006-03-03 12:30:00,15.13,15.14,15.04,15.06,142800.0,11.7246,11.7323,11.6548,11.6703,142800.0
2006-03-03 13:00:00,15.07,15.08,15.04,15.04,167400.0,11.6781,11.6858,11.6548,11.6548,167400.0
2006-03-03 13:30:00,15.04,15.07,15.04,15.04,237000.0,11.6548,11.6781,11.6548,11.6548,237000.0
2006-03-03 14:00:00,15.04,15.06,15.03,15.04,283800.0,11.6548,11.6703,11.6471,11.6548,283800.0
2006-03-03 14:30:00,15.04,15.07,15.02,15.05,296700.0,11.6548,11.6781,11.6393,11.6626,296700.0
2006-03-03 15:00:00,15.05,15.05,14.89,14.9,654000.0,11.6626,11.6626,11.5386,11.5463,654000.0
2006-03-03 15:30:00,14.9,14.91,14.79,14.81,1102800.0,11.5463,11.5541,11.4611,11.4766,1102800.0
2006-03-06 09:30:00,14.62,14.62,14.28,14.32,1870200.0,11.3294,11.3294,11.0659,11.0969,1870200.0
2006-03-06 10:00:00,14.32,14.46,14.31,14.45,1105800.0,11.0969,11.2054,11.0891,11.1976,1105800.0
2006-03-06 10:30:00,14.45,14.57,14.42,14.5,1156200.0,11.1976,11.2906,11.1744,11.2364,1156200.0
2006-03-06 11:00:00,14.5,14.61,14.49,14.57,866400.0,11.2364,11.3216,11.2286,11.2906,866400.0
2006-03-06 11:30:00,14.57,14.57,14.44,14.53,452100.0,11.2906,11.2906,11.1899,11.2596,452100.0
2006-03-06 12:00:00,14.52,14.52,14.49,14.51,323100.0,11.2519,11.2519,11.2286,11.2441,323100.0
2006-03-06 12:30:00,14.51,14.55,14.49,14.54,327300.0,11.2441,11.2751,11.2286,11.2674,327300.0
2006-03-06 13:00:00,14.54,14.57,14.52,14.54,241500.0,11.2674,11.2906,11.2519,11.2674,241500.0
2006-03-06 13:30:00,14.54,14.56,14.5,14.55,307800.0,11.2674,11.2829,11.2364,11.2751,307800.0
2006-03-06 14:00:00,14.55,14.59,14.53,14.56,287700.0,11.2751,11.3061,11.2596,11.2829,287700.0
2006-03-06 14:30:00,14.55,14.57,14.54,14.57,283500.0,11.2751,11.2906,11.2674,11.2906,283500.0
2006-03-06 15:00:00,14.57,14.67,14.56,14.6,341100.0,11.2906,11.3681,11.2829,11.3139,341100.0
2006-03-06 15:30:00,14.6,14.61,14.56,14.58,528300.0,11.3139,11.3216,11.2829,11.2984,528300.0
2006-03-07 09:30:00,14.57,14.59,14.44,14.55,235200.0,11.2906,11.3061,11.1899,11.2751,235200.0
2006-03-07 10:00:00,14.54,14.76,14.54,14.68,370200.0,11.2674,11.4378,11.2674,11.3759,370200.0
2006-03-07 10:30:00,14.67,14.67,14.55,14.61,339600.0,11.3681,11.3681,11.2751,11.3216,339600.0
2006-03-07 11:00:00,14.61,14.66,14.6,14.66,125100.0,11.3216,11.3604,11.3139,11.3604,125100.0
2006-03-07 11:30:00,14.66,14.67,14.61,14.64,147900.0,11.3604,11.3681,11.3216,11.3449,147900.0
2006-03-07 12:00:00,14.63,14.66,14.58,14.58,140700.0,11.3371,11.3604,11.2984,11.2984,140700.0
2006-03-07 12:30:00,14.58,14.58,14.54,14.55,166500.0,11.2984,11.2984,11.2674,11.2751,166500.0
2006-03-07 13:00:00,14.55,14.57,14.53,14.57,205500.0,11.2751,11.2906,11.2596,11.2906,205500.0
2006-03-07 13:30:00,14.56,14.62,14.53,14.61,162900.0,11.2829,11.3294,11.2596,11.3216,162900.0
2006-03-07 14:00:00,14.61,14.61,14.55,14.55,160200.0,11.3216,11.3216,11.2751,11.2751,160200.0
2006-03-07 14:30:00,14.55,14.58,14.53,14.56,160800.0,11.2751,11.2984,11.2596,11.2829,160800.0
2006-03-07 15:00:00,14.56,14.59,14.34,14.45,2220600.0,11.2829,11.3061,11.1124,11.1976,2220600.0
2006-03-07 15:30:00,14.45,14.59,14.43,14.51,1411500.0,11.1976,11.3061,11.1821,11.2441,1411500.0
2006-03-08 09:30:00,14.53,14.58,14.37,14.4,837600.0,11.2596,11.2984,11.1356,11.1589,837600.0
2006-03-08 10:00:00,14.4,14.42,14.3,14.42,1148400.0,11.1589,11.1744,11.0814,11.1744,1148400.0
2006-03-08 10:30:00,14.43,14.45,14.33,14.34,313800.0,11.1821,11.1976,11.1046,11.1124,313800.0
2006-03-08 11:00:00,14.34,14.4,14.33,14.4,319200.0,11.1124,11.1589,11.1046,11.1589,319200.0
2006-03-08 11:30:00,14.39,14.4,14.33,14.33,532800.0,11.1511,11.1589,11.1046,11.1046,532800.0
2006-03-08 12:00:00,14.34,14.41,14.34,14.41,183000.0,11.1124,11.1666,11.1124,11.1666,183000.0
2006-03-08 12:30:00,14.41,14.45,14.38,14.44,262800.0,11.1666,11.1976,11.1434,11.1899,262800.0
2006-03-08 13:00:00,14.44,14.47,14.4,14.42,197700.0,11.1899,11.2131,11.1589,11.1744,197700.0
2006-03-08 13:30:00,14.43,14.44,14.37,14.39,186300.0,11.1821,11.1899,11.1356,11.1511,186300.0
2006-03-08 14:00:00,14.38,14.45,14.38,14.44,184500.0,11.1434,11.1976,11.1434,11.1899,184500.0
2006-03-08 14:30:00,14.44,14.5,14.43,14.47,281100.0,11.1899,11.2364,11.1821,11.2131,281100.0
2006-03-08 15:00:00,14.48,14.53,14.46,14.48,305700.0,11.2209,11.2596,11.2054,11.2209,305700.0
2006-03-08 15:30:00,14.48,14.52,14.48,14.51,611400.0,11.2209,11.2519,11.2209,11.2441,611400.0
2006-03-09 09:30:00,14.54,14.58,14.42,14.53,239700.0,11.2674,11.2984,11.1744,11.2596,239700.0
2006-03-09 10:00:00,14.53,14.7,14.52,14.68,352500.0,11.2596,11.3914,11.2519,11.3759,352500.0
2006-03-09 10:30:00,14.69,14.74,14.62,14.68,314400.0,11.3836,11.4223,11.3294,11.3759,314400.0
2006-03-09 11:00:00,14.68,14.76,14.67,14.73,307800.0,11.3759,11.4378,11.3681,11.4146,307800.0
2006-03-09 11:30:00,14.74,14.76,14.73,14.74,295800.0,11.4223,11.4378,11.4146,11.4223,295800.0
2006-03-09 12:00:00,14.75,14.82,14.72,14.81,384900.0,11.4301,11.4843,11.4069,11.4766,384900.0
2006-03-09 12:30:00,14.8,14.87,14.79,14.79,387000.0,11.4688,11.5231,11.4611,11.4611,387000.0
2006-03-09 13:00:00,14.79,14.83,14.75,14.81,240900.0,11.4611,11.4921,11.4301,11.4766,240900.0
2006-03-09 13:30:00,14.81,14.84,14.79,14.82,469800.0,11.4766,11.4998,11.4611,11.4843,469800.0
2006-03-09 14:00:00,14.82,14.87,14.8,14.84,513600.0,11.4843,11.5231,11.4688,11.4998,513600.0
2006-03-09 14:30:00,14.84,14.86,14.8,14.81,363000.0,11.4998,11.5153,11.4688,11.4766,363000.0
2006-03-09 15:00:00,14.81,14.81,14.75,14.77,294900.0,11.4766,11.4766,11.4301,11.4456,294900.0
2006-03-09 15:30:00,14.76,14.8,14.73,14.74,588300.0,11.4378,11.4688,11.4146,11.4223,588300.0
2006-03-10 09:30:00,14.8,14.93,14.72,14.85,385500.0,11.4688,11.5696,11.4069,11.5076,385500.0
2006-03-10 10:00:00,14.86,14.92,14.78,14.91,183300.0,11.5153,11.5618,11.4533,11.5541,183300.0
2006-03-10 10:30:00,14.91,15.03,14.91,14.98,489600.0,11.5541,11.6471,11.5541,11.6083,489600.0
2006-03-10 11:00:00,14.98,15.02,14.93,14.98,330600.0,11.6083,11.6393,11.5696,11.6083,330600.0
2006-03-10 11:30:00,14.98,15.0,14.96,14.99,510600.0,11.6083,11.6238,11.5928,11.6161,510600.0
2006-03-10 12:00:00,14.99,15.01,14.98,15.01,263700.0,11.6161,11.6316,11.6083,11.6316,263700.0
2006-03-10 12:30:00,15.0,15.03,14.94,14.97,212100.0,11.6238,11.6471,11.5773,11.6006,212100.0
2006-03-10 13:00:00,14.96,15.0,14.96,14.99,152100.0,11.5928,11.6238,11.5928,11.6161,152100.0
2006-03-10 13:30:00,15.0,15.0,14.94,14.99,143400.0,11.6238,11.6238,11.5773,11.6161,143400.0
2006-03-10 14:00:00,14.99,15.02,14.97,14.97,333900.0,11.6161,11.6393,11.6006,11.6006,333900.0
2006-03-10 14:30:00,14.97,14.99,14.94,14.96,221700.0,11.6006,11.6161,11.5773,11.5928,221700.0
2006-03-10 15:00:00,14.97,15.0,14.92,15.0,399600.0,11.6006,11.6238,11.5618,11.6238,399600.0
2006-03-10 15:30:00,15.0,15.01,14.92,14.92,740400.0,11.6238,11.6316,11.5618,11.5618,740400.0
2006-03-13 09:30:00,14.89,15.03,14.8,15.0,228000.0,11.5386,11.6471,11.4688,11.6238,228000.0
2006-03-13 10:00:00,15.0,15.04,14.97,14.98,230400.0,11.6238,11.6548,11.6006,11.6083,230400.0
2006-03-13 10:30:00,14.99,15.02,14.97,14.99,267600.0,11.6161,11.6393,11.6006,11.6161,267600.0
2006-03-13 11:00:00,14.98,15.01,14.96,14.97,268200.0,11.6083,11.6316,11.5928,11.6006,268200.0
2006-03-13 11:30:00,14.98,14.99,14.94,14.99,100800.0,11.6083,11.6161,11.5773,11.6161,100800.0
2006-03-13 12:00:00,14.99,14.99,14.97,14.98,126600.0,11.6161,11.6161,11.6006,11.6083,126600.0
2006-03-13 12:30:00,14.98,14.98,14.95,14.96,70800.0,11.6083,11.6083,11.5851,11.5928,70800.0
2006-03-13 13:00:00,14.96,14.96,14.9,14.91,117600.0,11.5928,11.5928,11.5463,11.5541,117600.0
2006-03-13 13:30:00,14.92,14.94,14.87,14.87,182400.0,11.5618,11.5773,11.5231,11.5231,182400.0
2006-03-13 14:00:00,14.88,14.94,14.82,14.88,249900.0,11.5308,11.5773,11.4843,11.5308,249900.0
2006-03-13 14:30:00,14.88,14.91,14.86,14.87,151500.0,11.5308,11.5541,11.5153,11.5231,151500.0
2006-03-13 15:00:00,14.87,14.91,14.87,14.9,416400.0,11.5231,11.5541,11.5231,11.5463,416400.0
2006-03-13 15:30:00,14.9,14.96,14.89,14.96,520800.0,11.5463,11.5928,11.5386,11.5928,520800.0
2006-03-14 09:30:00,15.61,15.61,15.0,15.16,1825500.0,12.0965,12.0965,11.6238,11.7478,1825500.0
2006-03-14 10:00:00,15.16,15.38,15.02,15.27,1653300.0,11.7478,11.9183,11.6393,11.8331,1653300.0
2006-03-14 10:30:00,15.26,15.28,15.19,15.24,617400.0,11.8253,11.8408,11.7711,11.8098,617400.0
2006-03-14 11:00:00,15.23,15.25,15.18,15.24,357600.0,11.8021,11.8176,11.7633,11.8098,357600.0
2006-03-14 11:30:00,15.24,15.27,15.19,15.27,339300.0,11.8098,11.8331,11.7711,11.8331,339300.0
2006-03-14 12:00:00,15.26,15.29,15.22,15.23,412800.0,11.8253,11.8486,11.7943,11.8021,412800.0
2006-03-14 12:30:00,15.24,15.24,15.18,15.21,354000.0,11.8098,11.8098,11.7633,11.7866,354000.0
2006-03-14 13:00:00,15.2,15.26,15.2,15.23,329100.0,11.7788,11.8253,11.7788,11.8021,329100.0
2006-03-14 13:30:00,15.22,15.24,15.2,15.22,172200.0,11.7943,11.8098,11.7788,11.7943,172200.0
2006-03-14 14:00:00,15.22,15.23,15.18,15.23,260700.0,11.7943,11.8021,11.7633,11.8021,260700.0
2006-03-14 14:30:00,15.22,15.25,15.21,15.24,464400.0,11.7943,11.8176,11.7866,11.8098,464400.0
2006-03-14 15:00:00,15.24,15.24,15.18,15.23,440700.0,11.8098,11.8098,11.7633,11.8021,440700.0
2006-03-14 15:30:00,15.22,15.26,15.18,15.18,870300.0,11.7943,11.8253,11.7633,11.7633,870300.0
2006-03-15 09:30:00,15.19,15.37,15.19,15.25,556500.0,11.7711,11.9106,11.7711,11.8176,556500.0
2006-03-15 10:00:00,15.25,15.27,15.19,15.21,552900.0,11.8176,11.8331,11.7711,11.7866,552900.0
2006-03-15 10:30:00,15.21,15.28,15.21,15.24,416400.0,11.7866,11.8408,11.7866,11.8098,416400.0
2006-03-15 11:00:00,15.23,15.34,15.23,15.33,366000.0,11.8021,11.8873,11.8021,11.8796,366000.0
2006-03-15 11:30:00,15.33,15.33,15.29,15.3,342900.0,11.8796,11.8796,11.8486,11.8563,342900.0
2006-03-15 12:00:00,15.3,15.32,15.29,15.31,163800.0,11.8563,11.8718,11.8486,11.8641,163800.0
2006-03-15 12:30:00,15.31,15.37,15.3,15.36,514200.0,11.8641,11.9106,11.8563,11.9028,514200.0
2006-03-15 13:00:00,15.36,15.37,15.33,15.37,211200.0,11.9028,11.9106,11.8796,11.9106,211200.0
2006-03-15 13:30:00,15.37,15.37,15.31,15.35,231900.0,11.9106,11.9106,11.8641,11.8951,231900.0
2006-03-15 14:00:00,15.35,15.42,15.34,15.41,265500.0,11.8951,11.9493,11.8873,11.9415,265500.0
2006-03-15 14:30:00,15.42,15.43,15.39,15.41,198600.0,11.9493,11.957,11.926,11.9415,198600.0
2006-03-15 15:00:00,15.41,15.5,15.41,15.49,382200.0,11.9415,12.0113,11.9415,12.0035,382200.0
2006-03-15 15:30:00,15.49,15.5,15.45,15.47,495300.0,12.0035,12.0113,11.9725,11.988,495300.0
2006-03-16 09:30:00,15.34,15.82,15.34,15.81,639300.0,11.8873,12.2593,11.8873,12.2515,639300.0
2006-03-16 10:00:00,15.81,15.86,15.73,15.8,463800.0,12.2515,12.2903,12.1895,12.2438,463800.0
2006-03-16 10:30:00,15.79,15.82,15.71,15.8,477600.0,12.236,12.2593,12.174,12.2438,477600.0
2006-03-16 11:00:00,15.8,15.91,15.8,15.88,546900.0,12.2438,12.329,12.2438,12.3058,546900.0
2006-03-16 11:30:00,15.88,15.97,15.86,15.92,544500.0,12.3058,12.3755,12.2903,12.3368,544500.0
2006-03-16 12:00:00,15.93,15.98,15.92,15.95,359400.0,12.3445,12.3833,12.3368,12.36,359400.0
2006-03-16 12:30:00,15.94,15.98,15.9,15.92,346800.0,12.3523,12.3833,12.3213,12.3368,346800.0
2006-03-16 13:00:00,15.92,15.93,15.85,15.9,216900.0,12.3368,12.3445,12.2825,12.3213,216900.0
2006-03-16 13:30:00,15.9,15.92,15.84,15.84,211200.0,12.3213,12.3368,12.2748,12.2748,211200.0
2006-03-16 14:00:00,15.85,15.88,15.81,15.87,246900.0,12.2825,12.3058,12.2515,12.298,246900.0
2006-03-16 14:30:00,15.87,15.9,15.81,15.84,257400.0,12.298,12.3213,12.2515,12.2748,257400.0
2006-03-16 15:00:00,15.84,15.89,15.84,15.88,263400.0,12.2748,12.3135,12.2748,12.3058,263400.0
2006-03-16 15:30:00,15.88,15.91,15.84,15.86,458400.0,12.3058,12.329,12.2748,12.2903,458400.0
2006-03-17 09:30:00,16.0,16.0,15.88,15.94,738300.0,12.3988,12.3988,12.3058,12.3523,738300.0
2006-03-17 10:00:00,15.94,15.97,15.94,15.95,243300.0,12.3523,12.3755,12.3523,12.36,243300.0
2006-03-17 10:30:00,15.95,15.96,15.91,15.95,479100.0,12.36,12.3678,12.329,12.36,479100.0
2006-03-17 11:00:00,15.95,15.98,15.94,15.96,233100.0,12.36,12.3833,12.3523,12.3678,233100.0
2006-03-17 11:30:00,15.97,16.02,15.97,16.01,305700.0,12.3755,12.4142,12.3755,12.4065,305700.0
2006-03-17 12:00:00,16.01,16.08,16.01,16.06,216900.0,12.4065,12.4607,12.4065,12.4452,216900.0
2006-03-17 12:30:00,16.06,16.07,16.0,16.04,213000.0,12.4452,12.453,12.3988,12.4297,213000.0
2006-03-17 13:00:00,16.03,16.04,16.01,16.02,124800.0,12.422,12.4297,12.4065,12.4142,124800.0
2006-03-17 13:30:00,16.03,16.05,16.01,16.04,189300.0,12.422,12.4375,12.4065,12.4297,189300.0
2006-03-17 14:00:00,16.04,16.07,16.03,16.05,146100.0,12.4297,12.453,12.422,12.4375,146100.0
2006-03-17 14:30:00,16.05,16.07,16.03,16.06,271800.0,12.4375,12.453,12.422,12.4452,271800.0
2006-03-17 15:00:00,16.06,16.11,16.05,16.1,365100.0,12.4452,12.484,12.4375,12.4762,365100.0
2006-03-17 15:30:00,16.1,16.14,16.04,16.06,570000.0,12.4762,12.5072,12.4297,12.4452,570000.0
2006-03-20 09:30:00,16.11,16.2,16.01,16.15,333300.0,12.484,12.5537,12.4065,12.515,333300.0
2006-03-20 10:00:00,16.16,16.19,16.05,16.06,414600.0,12.5227,12.546,12.4375,12.4452,414600.0
2006-03-20 10:30:00,16.06,16.15,16.06,16.11,190200.0,12.4452,12.515,12.4452,12.484,190200.0
2006-03-20 11:00:00,16.12,16.29,16.11,16.24,302400.0,12.4917,12.6235,12.484,12.5847,302400.0
2006-03-20 11:30:00,16.23,16.32,16.18,16.31,267600.0,12.577,12.6467,12.5382,12.639,267600.0
2006-03-20 12:00:00,16.31,16.31,16.28,16.3,243300.0,12.639,12.639,12.6157,12.6312,243300.0
2006-03-20 12:30:00,16.31,16.38,16.3,16.37,354000.0,12.639,12.6932,12.6312,12.6855,354000.0
2006-03-20 13:00:00,16.37,16.37,16.27,16.3,205800.0,12.6855,12.6855,12.608,12.6312,205800.0
2006-03-20 13:30:00,16.3,16.37,16.26,16.35,264900.0,12.6312,12.6855,12.6002,12.67,264900.0
2006-03-20 14:00:00,16.35,16.38,16.34,16.36,281700.0,12.67,12.6932,12.6622,12.6777,281700.0
2006-03-20 14:30:00,16.36,16.37,16.33,16.35,221400.0,12.6777,12.6855,12.6545,12.67,221400.0
2006-03-20 15:00:00,16.35,16.38,16.34,16.35,294600.0,12.67,12.6932,12.6622,12.67,294600.0
2006-03-20 15:30:00,16.35,16.43,16.33,16.35,427200.0,12.67,12.732,12.6545,12.67,427200.0
2006-03-21 09:30:00,16.56,16.58,16.27,16.39,440700.0,12.8327,12.8482,12.608,12.701,440700.0
2006-03-21 10:00:00,16.38,16.46,16.37,16.39,889800.0,12.6932,12.7552,12.6855,12.701,889800.0
2006-03-21 10:30:00,16.39,16.44,16.34,16.37,803400.0,12.701,12.7397,12.6622,12.6855,803400.0
2006-03-21 11:00:00,16.37,16.37,16.31,16.35,827400.0,12.6855,12.6855,12.639,12.67,827400.0
2006-03-21 11:30:00,16.35,16.38,16.32,16.35,507600.0,12.67,12.6932,12.6467,12.67,507600.0
2006-03-21 12:00:00,16.35,16.36,16.29,16.34,332100.0,12.67,12.6777,12.6235,12.6622,332100.0
2006-03-21 12:30:00,16.34,16.36,16.32,16.33,286200.0,12.6622,12.6777,12.6467,12.6545,286200.0
2006-03-21 13:00:00,16.33,16.37,16.33,16.37,389100.0,12.6545,12.6855,12.6545,12.6855,389100.0
2006-03-21 13:30:00,16.37,16.4,16.35,16.37,286200.0,12.6855,12.7087,12.67,12.6855,286200.0
2006-03-21 14:00:00,16.37,16.38,16.36,16.37,434700.0,12.6855,12.6932,12.6777,12.6855,434700.0
2006-03-21 14:30:00,16.37,16.39,16.31,16.31,424800.0,12.6855,12.701,12.639,12.639,424800.0
2006-03-21 15:00:00,16.31,16.33,16.27,16.27,421800.0,12.639,12.6545,12.608,12.608,421800.0
2006-03-21 15:30:00,16.26,16.29,16.26,16.28,419100.0,12.6002,12.6235,12.6002,12.6157,419100.0
2006-03-22 09:30:00,16.47,16.55,16.31,16.47,604500.0,12.763,12.825,12.639,12.763,604500.0
2006-03-22 10:00:00,16.48,16.57,16.46,16.51,259800.0,12.7707,12.8405,12.7552,12.794,259800.0
2006-03-22 10:30:00,16.51,16.58,16.5,16.54,303900.0,12.794,12.8482,12.7862,12.8172,303900.0
2006-03-22 11:00:00,16.53,16.57,16.53,16.55,287100.0,12.8095,12.8405,12.8095,12.825,287100.0
2006-03-22 11:30:00,16.55,16.64,16.53,16.59,504300.0,12.825,12.8947,12.8095,12.856,504300.0
2006-03-22 12:00:00,16.6,16.65,16.53,16.56,399600.0,12.8637,12.9025,12.8095,12.8327,399600.0
2006-03-22 12:30:00,16.55,16.56,16.51,16.53,439500.0,12.825,12.8327,12.794,12.8095,439500.0
2006-03-22 13:00:00,16.54,16.63,16.54,16.62,127800.0,12.8172,12.887,12.8172,12.8792,127800.0
2006-03-22 13:30:00,16.62,16.62,16.57,16.58,184200.0,12.8792,12.8792,12.8405,12.8482,184200.0
2006-03-22 14:00:00,16.58,16.61,16.53,16.6,210600.0,12.8482,12.8715,12.8095,12.8637,210600.0
2006-03-22 14:30:00,16.6,16.65,16.56,16.64,340200.0,12.8637,12.9025,12.8327,12.8947,340200.0
2006-03-22 15:00:00,16.64,16.64,16.55,16.57,266700.0,12.8947,12.8947,12.825,12.8405,266700.0
2006-03-22 15:30:00,16.56,16.58,16.55,16.58,330900.0,12.8327,12.8482,12.825,12.8482,330900.0
2006-03-23 09:30:00,16.55,16.58,16.5,16.54,204600.0,12.825,12.8482,12.7862,12.8172,204600.0
2006-03-23 10:00:00,16.54,16.57,16.41,16.51,343800.0,12.8172,12.8405,12.7165,12.794,343800.0
2006-03-23 10:30:00,16.51,16.52,16.49,16.51,276000.0,12.794,12.8017,12.7785,12.794,276000.0
2006-03-23 11:00:00,16.51,16.57,16.49,16.56,349800.0,12.794,12.8405,12.7785,12.8327,349800.0
2006-03-23 11:30:00,16.57,16.63,16.55,16.62,190800.0,12.8405,12.887,12.825,12.8792,190800.0
2006-03-23 12:00:00,16.62,16.62,16.57,16.59,195900.0,12.8792,12.8792,12.8405,12.856,195900.0
2006-03-23 12:30:00,16.59,16.65,16.58,16.63,102600.0,12.856,12.9025,12.8482,12.887,102600.0
2006-03-23 13:00:00,16.63,16.65,16.61,16.63,149700.0,12.887,12.9025,12.8715,12.887,149700.0
2006-03-23 13:30:00,16.64,16.64,16.59,16.64,143400.0,12.8947,12.8947,12.856,12.8947,143400.0
2006-03-23 14:00:00,16.65,16.66,16.61,16.62,208500.0,12.9025,12.9102,12.8715,12.8792,208500.0
2006-03-23 14:30:00,16.62,16.63,16.62,16.62,171600.0,12.8792,12.887,12.8792,12.8792,171600.0
2006-03-23 15:00:00,16.61,16.74,16.61,16.73,658200.0,12.8715,12.9722,12.8715,12.9644,658200.0
2006-03-23 15:30:00,16.74,16.76,16.69,16.75,633900.0,12.9722,12.9877,12.9334,12.9799,633900.0
2006-03-24 09:30:00,16.65,16.72,16.57,16.7,278400.0,12.9025,12.9567,12.8405,12.9412,278400.0
2006-03-24 10:00:00,16.71,16.8,16.68,16.78,639000.0,12.9489,13.0187,12.9257,13.0032,639000.0
2006-03-24 10:30:00,16.79,16.8,16.75,16.76,806400.0,13.0109,13.0187,12.9799,12.9877,806400.0
2006-03-24 11:00:00,16.76,16.86,16.75,16.84,1273500.0,12.9877,13.0652,12.9799,13.0497,1273500.0
2006-03-24 11:30:00,16.84,16.86,16.77,16.86,222600.0,13.0497,13.0652,12.9954,13.0652,222600.0
2006-03-24 12:00:00,16.86,16.87,16.76,16.78,190200.0,13.0652,13.0729,12.9877,13.0032,190200.0
2006-03-24 12:30:00,16.78,16.85,16.77,16.81,861300.0,13.0032,13.0574,12.9954,13.0264,861300.0
2006-03-24 13:00:00,16.81,16.84,16.78,16.82,613200.0,13.0264,13.0497,13.0032,13.0342,613200.0
2006-03-24 13:30:00,16.82,16.85,16.8,16.83,313200.0,13.0342,13.0574,13.0187,13.0419,313200.0
2006-03-24 14:00:00,16.84,16.9,16.8,16.84,408300.0,13.0497,13.0962,13.0187,13.0497,408300.0
2006-03-24 14:30:00,16.84,16.84,16.8,16.8,418500.0,13.0497,13.0497,13.0187,13.0187,418500.0
2006-03-24 15:00:00,16.8,16.81,16.77,16.8,292200.0,13.0187,13.0264,12.9954,13.0187,292200.0
2006-03-24 15:30:00,16.8,16.84,16.79,16.82,498000.0,13.0187,13.0497,13.0109,13.0342,498000.0
2006-03-27 09:30:00,16.81,16.83,16.7,16.81,257400.0,13.0264,13.0419,12.9412,13.0264,257400.0
2006-03-27 10:00:00,16.79,16.83,16.78,16.78,127500.0,13.0109,13.0419,13.0032,13.0032,127500.0
2006-03-27 10:30:00,16.79,16.83,16.78,16.79,136800.0,13.0109,13.0419,13.0032,13.0109,136800.0
2006-03-27 11:00:00,16.79,16.82,16.76,16.8,91500.0,13.0109,13.0342,12.9877,13.0187,91500.0
2006-03-27 11:30:00,16.8,16.83,16.77,16.77,108900.0,13.0187,13.0419,12.9954,12.9954,108900.0
2006-03-27 12:00:00,16.78,16.83,16.78,16.82,120900.0,13.0032,13.0419,13.0032,13.0342,120900.0
2006-03-27 12:30:00,16.82,16.9,16.81,16.86,123600.0,13.0342,13.0962,13.0264,13.0652,123600.0
2006-03-27 13:00:00,16.86,16.94,16.86,16.87,127200.0,13.0652,13.1272,13.0652,13.0729,127200.0
2006-03-27 13:30:00,16.88,16.9,16.83,16.84,151200.0,13.0807,13.0962,13.0419,13.0497,151200.0
2006-03-27 14:00:00,16.83,16.92,16.81,16.92,158100.0,13.0419,13.1117,13.0264,13.1117,158100.0
2006-03-27 14:30:00,16.91,16.92,16.86,16.87,186000.0,13.1039,13.1117,13.0652,13.0729,186000.0
2006-03-27 15:00:00,16.87,16.88,16.83,16.85,240300.0,13.0729,13.0807,13.0419,13.0574,240300.0
2006-03-27 15:30:00,16.85,16.9,16.84,16.89,337200.0,13.0574,13.0962,13.0497,13.0884,337200.0
2006-03-28 09:30:00,16.87,16.87,16.77,16.78,292800.0,13.0729,13.0729,12.9954,13.0032,292800.0
2006-03-28 10:00:00,16.78,16.79,16.7,16.71,294000.0,13.0032,13.0109,12.9412,12.9489,294000.0
2006-03-28 10:30:00,16.71,16.71,16.54,16.58,618300.0,12.9489,12.9489,12.8172,12.8482,618300.0
2006-03-28 11:00:00,16.58,16.59,16.44,16.49,534600.0,12.8482,12.856,12.7397,12.7785,534600.0
2006-03-28 11:30:00,16.49,16.5,16.47,16.5,309000.0,12.7785,12.7862,12.763,12.7862,309000.0
2006-03-28 12:00:00,16.5,16.53,16.47,16.47,358800.0,12.7862,12.8095,12.763,12.763,358800.0
2006-03-28 12:30:00,16.48,16.51,16.47,16.49,214500.0,12.7707,12.794,12.763,12.7785,214500.0
2006-03-28 13:00:00,16.49,16.54,16.47,16.54,752400.0,12.7785,12.8172,12.763,12.8172,752400.0
2006-03-28 13:30:00,16.54,16.56,16.53,16.55,406800.0,12.8172,12.8327,12.8095,12.825,406800.0
2006-03-28 14:00:00,16.55,16.6,16.5,16.53,401700.0,12.825,12.8637,12.7862,12.8095,401700.0
2006-03-28 14:30:00,16.52,16.52,16.46,16.47,442200.0,12.8017,12.8017,12.7552,12.763,442200.0
2006-03-28 15:00:00,16.47,16.49,16.36,16.39,469800.0,12.763,12.7785,12.6777,12.701,469800.0
2006-03-28 15:30:00,16.41,16.43,16.36,16.4,659100.0,12.7165,12.732,12.6777,12.7087,659100.0
2006-03-29 09:30:00,16.38,16.53,16.35,16.52,990300.0,12.6932,12.8095,12.67,12.8017,990300.0
2006-03-29 10:00:00,16.52,16.84,16.52,16.79,596700.0,12.8017,13.0497,12.8017,13.0109,596700.0
2006-03-29 10:30:00,16.79,16.97,16.75,16.92,667200.0,13.0109,13.1504,12.9799,13.1117,667200.0
2006-03-29 11:00:00,16.92,16.92,16.85,16.88,459000.0,13.1117,13.1117,13.0574,13.0807,459000.0
2006-03-29 11:30:00,16.87,16.89,16.86,16.87,253800.0,13.0729,13.0884,13.0652,13.0729,253800.0
2006-03-29 12:00:00,16.87,16.96,16.82,16.82,477300.0,13.0729,13.1427,13.0342,13.0342,477300.0
2006-03-29 12:30:00,16.82,16.83,16.75,16.75,288000.0,13.0342,13.0419,12.9799,12.9799,288000.0
2006-03-29 13:00:00,16.75,16.77,16.72,16.73,411600.0,12.9799,12.9954,12.9567,12.9644,411600.0
2006-03-29 13:30:00,16.74,16.74,16.69,16.7,195000.0,12.9722,12.9722,12.9334,12.9412,195000.0
2006-03-29 14:00:00,16.7,16.7,16.65,16.69,317400.0,12.9412,12.9412,12.9025,12.9334,317400.0
2006-03-29 14:30:00,16.7,16.82,16.69,16.81,264600.0,12.9412,13.0342,12.9334,13.0264,264600.0
2006-03-29 15:00:00,16.81,16.9,16.8,16.89,185400.0,13.0264,13.0962,13.0187,13.0884,185400.0
2006-03-29 15:30:00,16.89,16.9,16.83,16.86,387300.0,13.0884,13.0962,13.0419,13.0652,387300.0
2006-03-30 09:30:00,16.47,16.72,16.46,16.65,425700.0,12.763,12.9567,12.7552,12.9025,425700.0
2006-03-30 10:00:00,16.65,16.74,16.61,16.62,268800.0,12.9025,12.9722,12.8715,12.8792,268800.0
2006-03-30 10:30:00,16.62,16.65,16.54,16.6,236400.0,12.8792,12.9025,12.8172,12.8637,236400.0
2006-03-30 11:00:00,16.6,16.61,16.53,16.55,195900.0,12.8637,12.8715,12.8095,12.825,195900.0
2006-03-30 11:30:00,16.55,16.66,16.55,16.63,131400.0,12.825,12.9102,12.825,12.887,131400.0
2006-03-30 12:00:00,16.63,16.65,16.59,16.63,69300.0,12.887,12.9025,12.856,12.887,69300.0
2006-03-30 12:30:00,16.64,16.65,16.57,16.64,120000.0,12.8947,12.9025,12.8405,12.8947,120000.0
2006-03-30 13:00:00,16.64,16.66,16.55,16.56,268500.0,12.8947,12.9102,12.825,12.8327,268500.0
2006-03-30 13:30:00,16.57,16.6,16.51,16.56,282300.0,12.8405,12.8637,12.794,12.8327,282300.0
2006-03-30 14:00:00,16.55,16.61,16.54,16.56,242700.0,12.825,12.8715,12.8172,12.8327,242700.0
2006-03-30 14:30:00,16.56,16.58,16.54,16.57,191400.0,12.8327,12.8482,12.8172,12.8405,191400.0
2006-03-30 15:00:00,16.57,16.61,16.53,16.56,517800.0,12.8405,12.8715,12.8095,12.8327,517800.0
2006-03-30 15:30:00,16.57,16.57,16.53,16.55,402900.0,12.8405,12.8405,12.8095,12.825,402900.0
2006-03-31 09:30:00,16.55,16.61,16.53,16.56,333900.0,12.825,12.8715,12.8095,12.8327,333900.0
2006-03-31 10:00:00,16.56,16.65,16.54,16.63,350700.0,12.8327,12.9025,12.8172,12.887,350700.0
2006-03-31 10:30:00,16.62,16.7,16.61,16.63,181200.0,12.8792,12.9412,12.8715,12.887,181200.0
2006-03-31 11:00:00,16.63,16.65,16.57,16.6,152100.0,12.887,12.9025,12.8405,12.8637,152100.0
2006-03-31 11:30:00,16.59,16.62,16.54,16.62,124500.0,12.856,12.8792,12.8172,12.8792,124500.0
2006-03-31 12:00:00,16.63,16.63,16.58,16.58,131100.0,12.887,12.887,12.8482,12.8482,131100.0
2006-03-31 12:30:00,16.58,16.62,16.56,16.56,111900.0,12.8482,12.8792,12.8327,12.8327,111900.0
2006-03-31 13:00:00,16.56,16.61,16.54,16.59,188100.0,12.8327,12.8715,12.8172,12.856,188100.0
2006-03-31 13:30:00,16.59,16.59,16.47,16.5,315000.0,12.856,12.856,12.763,12.7862,315000.0
2006-03-31 14:00:00,16.5,16.6,16.49,16.57,167700.0,12.7862,12.8637,12.7785,12.8405,167700.0
2006-03-31 14:30:00,16.57,16.6,16.54,16.59,136200.0,12.8405,12.8637,12.8172,12.856,136200.0
2006-03-31 15:00:00,16.6,16.61,16.49,16.5,151200.0,12.8637,12.8715,12.7785,12.7862,151200.0
2006-03-31 15:30:00,16.5,16.56,16.45,16.46,453600.0,12.7862,12.8327,12.7475,12.7552,453600.0
2006-04-03 09:30:00,16.42,16.67,16.37,16.63,225300.0,12.7242,12.9179,12.6855,12.887,225300.0
2006-04-03 10:00:00,16.65,16.72,16.61,16.66,250200.0,12.9025,12.9567,12.8715,12.9102,250200.0
2006-04-03 10:30:00,16.65,16.67,16.6,16.63,246600.0,12.9025,12.9179,12.8637,12.887,246600.0
2006-04-03 11:00:00,16.63,16.64,16.6,16.63,294900.0,12.887,12.8947,12.8637,12.887,294900.0
2006-04-03 11:30:00,16.63,16.66,16.59,16.59,374700.0,12.887,12.9102,12.856,12.856,374700.0
2006-04-03 12:00:00,16.59,16.62,16.56,16.59,101400.0,12.856,12.8792,12.8327,12.856,101400.0
2006-04-03 12:30:00,16.59,16.62,16.53,16.62,151500.0,12.856,12.8792,12.8095,12.8792,151500.0
2006-04-03 13:00:00,16.62,16.62,16.6,16.62,146700.0,12.8792,12.8792,12.8637,12.8792,146700.0
2006-04-03 13:30:00,16.62,16.63,16.59,16.61,113700.0,12.8792,12.887,12.856,12.8715,113700.0
2006-04-03 14:00:00,16.62,16.62,16.56,16.57,141900.0,12.8792,12.8792,12.8327,12.8405,141900.0
2006-04-03 14:30:00,16.57,16.57,16.49,16.54,216000.0,12.8405,12.8405,12.7785,12.8172,216000.0
2006-04-03 15:00:00,16.54,16.58,16.53,16.58,259200.0,12.8172,12.8482,12.8095,12.8482,259200.0
2006-04-03 15:30:00,16.57,16.59,16.52,16.56,533100.0,12.8405,12.856,12.8017,12.8327,533100.0
2006-04-04 09:30:00,16.57,16.65,16.47,16.55,159000.0,12.8405,12.9025,12.763,12.825,159000.0
2006-04-04 10:00:00,16.54,16.62,16.53,16.6,101100.0,12.8172,12.8792,12.8095,12.8637,101100.0
2006-04-04 10:30:00,16.6,16.64,16.54,16.54,135300.0,12.8637,12.8947,12.8172,12.8172,135300.0
2006-04-04 11:00:00,16.54,16.56,16.5,16.56,168900.0,12.8172,12.8327,12.7862,12.8327,168900.0
2006-04-04 11:30:00,16.57,16.63,16.57,16.59,90900.0,12.8405,12.887,12.8405,12.856,90900.0
2006-04-04 12:00:00,16.6,16.68,16.59,16.64,128400.0,12.8637,12.9257,12.856,12.8947,128400.0
2006-04-04 12:30:00,16.64,16.66,16.62,16.64,55500.0,12.8947,12.9102,12.8792,12.8947,55500.0
2006-04-04 13:00:00,16.64,16.65,16.57,16.59,112800.0,12.8947,12.9025,12.8405,12.856,112800.0
2006-04-04 13:30:00,16.59,16.67,16.59,16.65,86100.0,12.856,12.9179,12.856,12.9025,86100.0
2006-04-04 14:00:00,16.65,16.68,16.6,16.66,173100.0,12.9025,12.9257,12.8637,12.9102,173100.0
2006-04-04 14:30:00,16.66,16.68,16.6,16.65,141000.0,12.9102,12.9257,12.8637,12.9025,141000.0
2006-04-04 15:00:00,16.65,16.7,16.65,16.67,183600.0,12.9025,12.9412,12.9025,12.9179,183600.0
2006-04-04 15:30:00,16.67,16.7,16.64,16.67,167100.0,12.9179,12.9412,12.8947,12.9179,167100.0
2006-04-05 09:30:00,16.75,17.0,16.73,16.89,437100.0,12.9799,13.1737,12.9644,13.0884,437100.0
2006-04-05 10:00:00,16.9,17.15,16.9,17.06,679500.0,13.0962,13.2899,13.0962,13.2202,679500.0
2006-04-05 10:30:00,17.07,17.17,17.06,17.14,440400.0,13.2279,13.3054,13.2202,13.2822,440400.0
2006-04-05 11:00:00,17.14,17.15,17.09,17.12,239700.0,13.2822,13.2899,13.2434,13.2667,239700.0
2006-04-05 11:30:00,17.12,17.16,17.09,17.14,348300.0,13.2667,13.2977,13.2434,13.2822,348300.0
2006-04-05 12:00:00,17.13,17.22,17.11,17.19,186600.0,13.2744,13.3442,13.2589,13.3209,186600.0
2006-04-05 12:30:00,17.19,17.31,16.9,17.27,276600.0,13.3209,13.4139,13.0962,13.3829,276600.0
2006-04-05 13:00:00,17.26,17.33,17.26,17.3,248100.0,13.3752,13.4294,13.3752,13.4061,248100.0
2006-04-05 13:30:00,17.3,17.31,17.2,17.27,220200.0,13.4061,13.4139,13.3287,13.3829,220200.0
2006-04-05 14:00:00,17.27,17.38,17.26,17.38,404100.0,13.3829,13.4681,13.3752,13.4681,404100.0
2006-04-05 14:30:00,17.39,17.42,17.34,17.38,379800.0,13.4759,13.4991,13.4371,13.4681,379800.0
2006-04-05 15:00:00,17.38,17.41,17.31,17.37,411900.0,13.4681,13.4914,13.4139,13.4604,411900.0
2006-04-05 15:30:00,17.37,17.39,17.3,17.3,402600.0,13.4604,13.4759,13.4061,13.4061,402600.0
2006-04-06 09:30:00,17.23,17.4,17.21,17.4,250200.0,13.3519,13.4836,13.3364,13.4836,250200.0
2006-04-06 10:00:00,17.38,17.38,17.22,17.23,226500.0,13.4681,13.4681,13.3442,13.3519,226500.0
2006-04-06 10:30:00,17.24,17.25,17.19,17.2,173700.0,13.3597,13.3674,13.3209,13.3287,173700.0
2006-04-06 11:00:00,17.21,17.24,17.18,17.22,129600.0,13.3364,13.3597,13.3132,13.3442,129600.0
2006-04-06 11:30:00,17.22,17.25,17.05,17.05,147900.0,13.3442,13.3674,13.2124,13.2124,147900.0
2006-04-06 12:00:00,17.05,17.15,17.04,17.12,225300.0,13.2124,13.2899,13.2047,13.2667,225300.0
2006-04-06 12:30:00,17.13,17.22,17.13,17.15,200400.0,13.2744,13.3442,13.2744,13.2899,200400.0
2006-04-06 13:00:00,17.15,17.18,17.09,17.17,173400.0,13.2899,13.3132,13.2434,13.3054,173400.0
2006-04-06 13:30:00,17.17,17.25,17.15,17.19,239400.0,13.3054,13.3674,13.2899,13.3209,239400.0
2006-04-06 14:00:00,17.19,17.22,17.13,17.13,230700.0,13.3209,13.3442,13.2744,13.2744,230700.0
2006-04-06 14:30:00,17.14,17.18,17.11,17.12,211800.0,13.2822,13.3132,13.2589,13.2667,211800.0
2006-04-06 15:00:00,17.12,17.21,17.11,17.19,271500.0,13.2667,13.3364,13.2589,13.3209,271500.0
2006-04-06 15:30:00,17.2,17.25,17.17,17.19,305100.0,13.3287,13.3674,13.3054,13.3209,305100.0
2006-04-07 09:30:00,17.11,17.18,17.0,17.15,253200.0,13.2589,13.3132,13.1737,13.2899,253200.0
2006-04-07 10:00:00,17.14,17.15,17.04,17.08,261300.0,13.2822,13.2899,13.2047,13.2357,261300.0
2006-04-07 10:30:00,17.08,17.09,17.03,17.07,342600.0,13.2357,13.2434,13.1969,13.2279,342600.0
2006-04-07 11:00:00,17.07,17.08,17.0,17.01,239100.0,13.2279,13.2357,13.1737,13.1814,239100.0
2006-04-07 11:30:00,17.01,17.02,16.95,17.01,318300.0,13.1814,13.1892,13.1349,13.1814,318300.0
2006-04-07 12:00:00,17.02,17.02,16.93,16.98,219900.0,13.1892,13.1892,13.1194,13.1582,219900.0
2006-04-07 12:30:00,16.98,17.0,16.89,16.89,174300.0,13.1582,13.1737,13.0884,13.0884,174300.0
2006-04-07 13:00:00,16.9,16.97,16.88,16.96,213000.0,13.0962,13.1504,13.0807,13.1427,213000.0
2006-04-07 13:30:00,16.95,16.96,16.85,16.92,265500.0,13.1349,13.1427,13.0574,13.1117,265500.0
2006-04-07 14:00:00,16.92,16.96,16.89,16.9,200400.0,13.1117,13.1427,13.0884,13.0962,200400.0
2006-04-07 14:30:00,16.9,16.93,16.88,16.93,288300.0,13.0962,13.1194,13.0807,13.1194,288300.0
2006-04-07 15:00:00,16.93,16.93,16.88,16.89,230700.0,13.1194,13.1194,13.0807,13.0884,230700.0
2006-04-07 15:30:00,16.9,16.92,16.86,16.87,390900.0,13.0962,13.1117,13.0652,13.0729,390900.0
2006-04-10 09:30:00,16.87,16.95,16.8,16.9,132000.0,13.0729,13.1349,13.0187,13.0962,132000.0
2006-04-10 10:00:00,16.92,17.03,16.87,16.87,136200.0,13.1117,13.1969,13.0729,13.0729,136200.0
2006-04-10 10:30:00,16.86,16.95,16.82,16.9,102600.0,13.0652,13.1349,13.0342,13.0962,102600.0
2006-04-10 11:00:00,16.9,17.05,16.9,17.01,207900.0,13.0962,13.2124,13.0962,13.1814,207900.0
2006-04-10 11:30:00,17.01,17.07,16.97,17.06,147300.0,13.1814,13.2279,13.1504,13.2202,147300.0
2006-04-10 12:00:00,17.06,17.09,17.0,17.02,106500.0,13.2202,13.2434,13.1737,13.1892,106500.0
2006-04-10 12:30:00,17.02,17.07,17.0,17.03,99300.0,13.1892,13.2279,13.1737,13.1969,99300.0
2006-04-10 13:00:00,17.04,17.04,16.98,17.04,107400.0,13.2047,13.2047,13.1582,13.2047,107400.0
2006-04-10 13:30:00,17.04,17.05,16.88,16.9,88200.0,13.2047,13.2124,13.0807,13.0962,88200.0
2006-04-10 14:00:00,16.9,16.95,16.88,16.88,107100.0,13.0962,13.1349,13.0807,13.0807,107100.0
2006-04-10 14:30:00,16.89,16.91,16.82,16.86,122700.0,13.0884,13.1039,13.0342,13.0652,122700.0
2006-04-10 15:00:00,16.85,16.95,16.85,16.95,283800.0,13.0574,13.1349,13.0574,13.1349,283800.0
2006-04-10 15:30:00,16.94,16.99,16.91,16.96,206700.0,13.1272,13.1659,13.1039,13.1427,206700.0
2006-04-11 09:30:00,16.93,17.07,16.8,16.8,172800.0,13.1194,13.2279,13.0187,13.0187,172800.0
2006-04-11 10:00:00,16.8,17.0,16.73,16.81,254700.0,13.0187,13.1737,12.9644,13.0264,254700.0
2006-04-11 10:30:00,16.81,16.88,16.73,16.74,144900.0,13.0264,13.0807,12.9644,12.9722,144900.0
2006-04-11 11:00:00,16.73,16.85,16.71,16.84,103800.0,12.9644,13.0574,12.9489,13.0497,103800.0
2006-04-11 11:30:00,16.84,16.86,16.82,16.84,139800.0,13.0497,13.0652,13.0342,13.0497,139800.0
2006-04-11 12:00:00,16.85,16.89,16.82,16.82,135300.0,13.0574,13.0884,13.0342,13.0342,135300.0
2006-04-11 12:30:00,16.81,16.81,16.74,16.77,160500.0,13.0264,13.0264,12.9722,12.9954,160500.0
2006-04-11 13:00:00,16.75,16.83,16.75,16.76,110100.0,12.9799,13.0419,12.9799,12.9877,110100.0
2006-04-11 13:30:00,16.74,16.75,16.68,16.69,108300.0,12.9722,12.9799,12.9257,12.9334,108300.0
2006-04-11 14:00:00,16.69,16.75,16.69,16.73,117900.0,12.9334,12.9799,12.9334,12.9644,117900.0
2006-04-11 14:30:00,16.73,16.79,16.71,16.76,99300.0,12.9644,13.0109,12.9489,12.9877,99300.0
2006-04-11 15:00:00,16.76,16.76,16.66,16.68,135600.0,12.9877,12.9877,12.9102,12.9257,135600.0
2006-04-11 15:30:00,16.67,16.72,16.65,16.71,201000.0,12.9179,12.9567,12.9025,12.9489,201000.0
2006-04-12 09:30:00,16.63,16.7,16.55,16.7,252000.0,12.887,12.9412,12.825,12.9412,252000.0
2006-04-12 10:00:00,16.71,16.82,16.68,16.72,141300.0,12.9489,13.0342,12.9257,12.9567,141300.0
2006-04-12 10:30:00,16.72,16.79,16.68,16.72,127800.0,12.9567,13.0109,12.9257,12.9567,127800.0
2006-04-12 11:00:00,16.73,16.81,16.72,16.8,85200.0,12.9644,13.0264,12.9567,13.0187,85200.0
2006-04-12 11:30:00,16.79,16.79,16.68,16.72,228900.0,13.0109,13.0109,12.9257,12.9567,228900.0
2006-04-12 12:00:00,16.72,16.76,16.69,16.7,111000.0,12.9567,12.9877,12.9334,12.9412,111000.0
2006-04-12 12:30:00,16.7,16.79,16.7,16.73,215700.0,12.9412,13.0109,12.9412,12.9644,215700.0
2006-04-12 13:00:00,16.74,16.81,16.73,16.78,231900.0,12.9722,13.0264,12.9644,13.0032,231900.0
2006-04-12 13:30:00,16.78,16.83,16.77,16.81,172500.0,13.0032,13.0419,12.9954,13.0264,172500.0
2006-04-12 14:00:00,16.81,16.82,16.79,16.82,217200.0,13.0264,13.0342,13.0109,13.0342,217200.0
2006-04-12 14:30:00,16.81,16.82,16.78,16.81,346800.0,13.0264,13.0342,13.0032,13.0264,346800.0
2006-04-12 15:00:00,16.81,16.89,16.8,16.84,195300.0,13.0264,13.0884,13.0187,13.0497,195300.0
2006-04-12 15:30:00,16.84,16.93,16.84,16.92,323700.0,13.0497,13.1194,13.0497,13.1117,323700.0
2006-04-13 09:30:00,16.92,16.92,16.62,16.73,208800.0,13.1117,13.1117,12.8792,12.9644,208800.0
2006-04-13 10:00:00,16.73,16.8,16.71,16.8,149100.0,12.9644,13.0187,12.9489,13.0187,149100.0
2006-04-13 10:30:00,16.79,16.86,16.78,16.85,127200.0,13.0109,13.0652,13.0032,13.0574,127200.0
2006-04-13 11:00:00,16.85,16.87,16.77,16.78,103800.0,13.0574,13.0729,12.9954,13.0032,103800.0
2006-04-13 11:30:00,16.78,16.82,16.73,16.82,75000.0,13.0032,13.0342,12.9644,13.0342,75000.0
2006-04-13 12:00:00,16.82,16.88,16.75,16.76,141300.0,13.0342,13.0807,12.9799,12.9877,141300.0
2006-04-13 12:30:00,16.77,16.8,16.76,16.76,63300.0,12.9954,13.0187,12.9877,12.9877,63300.0
2006-04-13 13:00:00,16.76,16.79,16.75,16.77,91500.0,12.9877,13.0109,12.9799,12.9954,91500.0
2006-04-13 13:30:00,16.78,16.82,16.77,16.78,68100.0,13.0032,13.0342,12.9954,13.0032,68100.0
2006-04-13 14:00:00,16.79,16.82,16.77,16.8,96000.0,13.0109,13.0342,12.9954,13.0187,96000.0
2006-04-13 14:30:00,16.81,16.81,16.74,16.76,57900.0,13.0264,13.0264,12.9722,12.9877,57900.0
2006-04-13 15:00:00,16.75,16.8,16.75,16.77,82800.0,12.9799,13.0187,12.9799,12.9954,82800.0
2006-04-13 15:30:00,16.77,16.79,16.76,16.76,112800.0,12.9954,13.0109,12.9877,12.9877,112800.0
2006-04-17 09:30:00,16.74,16.83,16.6,16.83,189300.0,12.9722,13.0419,12.8637,13.0419,189300.0
2006-04-17 10:00:00,16.83,16.96,16.82,16.95,86100.0,13.0419,13.1427,13.0342,13.1349,86100.0
2006-04-17 10:30:00,16.95,16.96,16.8,16.8,117900.0,13.1349,13.1427,13.0187,13.0187,117900.0
2006-04-17 11:00:00,16.8,16.85,16.78,16.81,101400.0,13.0187,13.0574,13.0032,13.0264,101400.0
2006-04-17 11:30:00,16.81,16.85,16.81,16.83,81600.0,13.0264,13.0574,13.0264,13.0419,81600.0
2006-04-17 12:00:00,16.84,16.89,16.83,16.86,107400.0,13.0497,13.0884,13.0419,13.0652,107400.0
2006-04-17 12:30:00,16.87,16.87,16.82,16.84,108600.0,13.0729,13.0729,13.0342,13.0497,108600.0
2006-04-17 13:00:00,16.84,16.92,16.82,16.9,159900.0,13.0497,13.1117,13.0342,13.0962,159900.0
2006-04-17 13:30:00,16.9,16.95,16.85,16.88,155700.0,13.0962,13.1349,13.0574,13.0807,155700.0
2006-04-17 14:00:00,16.88,16.91,16.85,16.9,182400.0,13.0807,13.1039,13.0574,13.0962,182400.0
2006-04-17 14:30:00,16.9,16.94,16.88,16.89,173100.0,13.0962,13.1272,13.0807,13.0884,173100.0
2006-04-17 15:00:00,16.9,16.92,16.87,16.88,145200.0,13.0962,13.1117,13.0729,13.0807,145200.0
2006-04-17 15:30:00,16.89,16.91,16.84,16.88,124500.0,13.0884,13.1039,13.0497,13.0807,124500.0
2006-04-18 09:30:00,16.86,17.08,16.86,17.08,296400.0,13.0652,13.2357,13.0652,13.2357,296400.0
2006-04-18 10:00:00,17.08,17.32,17.06,17.23,321900.0,13.2357,13.4216,13.2202,13.3519,321900.0
2006-04-18 10:30:00,17.23,17.25,17.16,17.21,233400.0,13.3519,13.3674,13.2977,13.3364,233400.0
2006-04-18 11:00:00,17.22,17.34,17.22,17.34,208500.0,13.3442,13.4371,13.3442,13.4371,208500.0
2006-04-18 11:30:00,17.34,17.41,17.3,17.4,240600.0,13.4371,13.4914,13.4061,13.4836,240600.0
2006-04-18 12:00:00,17.4,17.45,17.33,17.39,252000.0,13.4836,13.5224,13.4294,13.4759,252000.0
2006-04-18 12:30:00,17.38,17.44,17.35,17.43,151800.0,13.4681,13.5146,13.4449,13.5069,151800.0
2006-04-18 13:00:00,17.43,17.45,17.37,17.42,195300.0,13.5069,13.5224,13.4604,13.4991,195300.0
2006-04-18 13:30:00,17.42,17.43,17.36,17.39,140400.0,13.4991,13.5069,13.4526,13.4759,140400.0
2006-04-18 14:00:00,17.39,17.43,17.33,17.43,329400.0,13.4759,13.5069,13.4294,13.5069,329400.0
2006-04-18 14:30:00,17.41,17.45,17.38,17.41,210600.0,13.4914,13.5224,13.4681,13.4914,210600.0
2006-04-18 15:00:00,17.41,17.47,17.37,17.46,337500.0,13.4914,13.5379,13.4604,13.5301,337500.0
2006-04-18 15:30:00,17.46,17.57,17.44,17.52,410400.0,13.5301,13.6154,13.5146,13.5766,410400.0
2006-04-19 09:30:00,17.43,17.6,17.42,17.52,191100.0,13.5069,13.6386,13.4991,13.5766,191100.0
2006-04-19 10:00:00,17.5,17.56,17.39,17.48,169800.0,13.5611,13.6076,13.4759,13.5456,169800.0
2006-04-19 10:30:00,17.47,17.48,17.4,17.43,216300.0,13.5379,13.5456,13.4836,13.5069,216300.0
2006-04-19 11:00:00,17.43,17.54,17.43,17.5,143100.0,13.5069,13.5921,13.5069,13.5611,143100.0
2006-04-19 11:30:00,17.5,17.57,17.48,17.54,106500.0,13.5611,13.6154,13.5456,13.5921,106500.0
2006-04-19 12:00:00,17.54,17.58,17.49,17.58,90900.0,13.5921,13.6231,13.5534,13.6231,90900.0
2006-04-19 12:30:00,17.57,17.64,17.57,17.58,147000.0,13.6154,13.6696,13.6154,13.6231,147000.0
2006-04-19 13:00:00,17.58,17.62,17.51,17.59,135900.0,13.6231,13.6541,13.5689,13.6309,135900.0
2006-04-19 13:30:00,17.6,17.62,17.55,17.62,84000.0,13.6386,13.6541,13.5999,13.6541,84000.0
2006-04-19 14:00:00,17.62,17.62,17.53,17.55,252000.0,13.6541,13.6541,13.5844,13.5999,252000.0
2006-04-19 14:30:00,17.55,17.6,17.52,17.57,166200.0,13.5999,13.6386,13.5766,13.6154,166200.0
2006-04-19 15:00:00,17.57,17.6,17.54,17.57,346800.0,13.6154,13.6386,13.5921,13.6154,346800.0
2006-04-19 15:30:00,17.57,17.61,17.49,17.59,444300.0,13.6154,13.6464,13.5534,13.6309,444300.0
2006-04-20 09:30:00,17.66,17.66,17.35,17.44,203400.0,13.6851,13.6851,13.4449,13.5146,203400.0
2006-04-20 10:00:00,17.43,17.53,17.4,17.53,215400.0,13.5069,13.5844,13.4836,13.5844,215400.0
2006-04-20 10:30:00,17.53,17.55,17.33,17.41,269700.0,13.5844,13.5999,13.4294,13.4914,269700.0
2006-04-20 11:00:00,17.39,17.41,16.89,17.01,426900.0,13.4759,13.4914,13.0884,13.1814,426900.0
2006-04-20 11:30:00,17.02,17.38,17.01,17.29,278100.0,13.1892,13.4681,13.1814,13.3984,278100.0
2006-04-20 12:00:00,17.29,17.46,17.25,17.32,121200.0,13.3984,13.5301,13.3674,13.4216,121200.0
2006-04-20 12:30:00,17.31,17.49,17.28,17.49,141900.0,13.4139,13.5534,13.3907,13.5534,141900.0
2006-04-20 13:00:00,17.49,17.5,17.32,17.38,101700.0,13.5534,13.5611,13.4216,13.4681,101700.0
2006-04-20 13:30:00,17.37,17.43,17.33,17.38,57000.0,13.4604,13.5069,13.4294,13.4681,57000.0
2006-04-20 14:00:00,17.38,17.48,17.37,17.44,94800.0,13.4681,13.5456,13.4604,13.5146,94800.0
2006-04-20 14:30:00,17.44,17.5,17.41,17.47,125400.0,13.5146,13.5611,13.4914,13.5379,125400.0
2006-04-20 15:00:00,17.47,17.5,17.42,17.48,150000.0,13.5379,13.5611,13.4991,13.5456,150000.0
2006-04-20 15:30:00,17.48,17.48,17.27,17.39,213000.0,13.5456,13.5456,13.3829,13.4759,213000.0
2006-04-21 09:30:00,17.56,17.56,17.32,17.53,255000.0,13.6076,13.6076,13.4216,13.5844,255000.0
2006-04-21 10:00:00,17.55,17.63,17.45,17.62,185700.0,13.5999,13.6619,13.5224,13.6541,185700.0
2006-04-21 10:30:00,17.62,17.66,17.58,17.63,143400.0,13.6541,13.6851,13.6231,13.6619,143400.0
2006-04-21 11:00:00,17.63,17.67,17.54,17.56,158700.0,13.6619,13.6929,13.5921,13.6076,158700.0
2006-04-21 11:30:00,17.55,17.59,17.54,17.55,107100.0,13.5999,13.6309,13.5921,13.5999,107100.0
2006-04-21 12:00:00,17.55,17.6,17.5,17.59,139800.0,13.5999,13.6386,13.5611,13.6309,139800.0
2006-04-21 12:30:00,17.6,17.63,17.57,17.58,101100.0,13.6386,13.6619,13.6154,13.6231,101100.0
2006-04-21 13:00:00,17.59,17.62,17.56,17.62,97800.0,13.6309,13.6541,13.6076,13.6541,97800.0
2006-04-21 13:30:00,17.62,17.64,17.6,17.6,158700.0,13.6541,13.6696,13.6386,13.6386,158700.0
2006-04-21 14:00:00,17.6,17.63,17.56,17.59,177900.0,13.6386,13.6619,13.6076,13.6309,177900.0
2006-04-21 14:30:00,17.6,17.61,17.48,17.52,222600.0,13.6386,13.6464,13.5456,13.5766,222600.0
2006-04-21 15:00:00,17.52,17.57,17.48,17.54,170700.0,13.5766,13.6154,13.5456,13.5921,170700.0
2006-04-21 15:30:00,17.54,17.6,17.51,17.56,304200.0,13.5921,13.6386,13.5689,13.6076,304200.0
2006-04-24 09:30:00,17.48,17.48,17.22,17.23,173400.0,13.5456,13.5456,13.3442,13.3519,173400.0
2006-04-24 10:00:00,17.24,17.43,17.24,17.43,151200.0,13.3597,13.5069,13.3597,13.5069,151200.0
2006-04-24 10:30:00,17.43,17.53,17.41,17.52,223500.0,13.5069,13.5844,13.4914,13.5766,223500.0
2006-04-24 11:00:00,17.52,17.56,17.41,17.44,177900.0,13.5766,13.6076,13.4914,13.5146,177900.0
2006-04-24 11:30:00,17.44,17.53,17.42,17.53,99000.0,13.5146,13.5844,13.4991,13.5844,99000.0
2006-04-24 12:00:00,17.54,17.6,17.51,17.58,84600.0,13.5921,13.6386,13.5689,13.6231,84600.0
2006-04-24 12:30:00,17.57,17.62,17.54,17.61,82500.0,13.6154,13.6541,13.5921,13.6464,82500.0
2006-04-24 13:00:00,17.61,17.61,17.54,17.6,100500.0,13.6464,13.6464,13.5921,13.6386,100500.0
2006-04-24 13:30:00,17.6,17.72,17.59,17.65,264000.0,13.6386,13.7316,13.6309,13.6774,264000.0
2006-04-24 14:00:00,17.65,17.77,17.65,17.71,186000.0,13.6774,13.7704,13.6774,13.7239,186000.0
2006-04-24 14:30:00,17.72,17.75,17.62,17.64,478200.0,13.7316,13.7549,13.6541,13.6696,478200.0
2006-04-24 15:00:00,17.64,17.71,17.58,17.69,575100.0,13.6696,13.7239,13.6231,13.7084,575100.0
2006-04-24 15:30:00,17.68,17.71,17.6,17.62,324600.0,13.7006,13.7239,13.6386,13.6541,324600.0
2006-04-25 09:30:00,17.48,17.48,17.32,17.36,276000.0,13.5456,13.5456,13.4216,13.4526,276000.0
2006-04-25 10:00:00,17.36,17.36,16.91,17.05,733200.0,13.4526,13.4526,13.1039,13.2124,733200.0
2006-04-25 10:30:00,17.05,17.21,17.05,17.15,396300.0,13.2124,13.3364,13.2124,13.2899,396300.0
2006-04-25 11:00:00,17.15,17.24,17.1,17.13,286200.0,13.2899,13.3597,13.2512,13.2744,286200.0
2006-04-25 11:30:00,17.14,17.21,17.04,17.19,218400.0,13.2822,13.3364,13.2047,13.3209,218400.0
2006-04-25 12:00:00,17.18,17.18,17.09,17.11,135900.0,13.3132,13.3132,13.2434,13.2589,135900.0
2006-04-25 12:30:00,17.12,17.19,17.08,17.08,130500.0,13.2667,13.3209,13.2357,13.2357,130500.0
2006-04-25 13:00:00,17.09,17.16,17.04,17.05,187200.0,13.2434,13.2977,13.2047,13.2124,187200.0
2006-04-25 13:30:00,17.05,17.09,17.0,17.03,153900.0,13.2124,13.2434,13.1737,13.1969,153900.0
2006-04-25 14:00:00,17.01,17.08,17.01,17.03,166800.0,13.1814,13.2357,13.1814,13.1969,166800.0
2006-04-25 14:30:00,17.03,17.04,16.94,16.96,409200.0,13.1969,13.2047,13.1272,13.1427,409200.0
2006-04-25 15:00:00,16.96,17.01,16.87,16.97,336900.0,13.1427,13.1814,13.0729,13.1504,336900.0
2006-04-25 15:30:00,16.97,17.01,16.92,16.96,399300.0,13.1504,13.1814,13.1117,13.1427,399300.0
2006-04-26 09:30:00,17.0,17.24,16.98,17.22,164700.0,13.1737,13.3597,13.1582,13.3442,164700.0
2006-04-26 10:00:00,17.22,17.31,17.18,17.25,192900.0,13.3442,13.4139,13.3132,13.3674,192900.0
2006-04-26 10:30:00,17.25,17.29,17.22,17.26,106800.0,13.3674,13.3984,13.3442,13.3752,106800.0
2006-04-26 11:00:00,17.26,17.29,17.19,17.2,118800.0,13.3752,13.3984,13.3209,13.3287,118800.0
2006-04-26 11:30:00,17.19,17.28,17.17,17.25,104400.0,13.3209,13.3907,13.3054,13.3674,104400.0
2006-04-26 12:00:00,17.25,17.25,17.19,17.22,94800.0,13.3674,13.3674,13.3209,13.3442,94800.0
2006-04-26 12:30:00,17.24,17.26,17.19,17.21,90900.0,13.3597,13.3752,13.3209,13.3364,90900.0
2006-04-26 13:00:00,17.22,17.28,17.2,17.2,87300.0,13.3442,13.3907,13.3287,13.3287,87300.0
2006-04-26 13:30:00,17.21,17.23,17.2,17.22,58200.0,13.3364,13.3519,13.3287,13.3442,58200.0
2006-04-26 14:00:00,17.22,17.23,17.14,17.16,84300.0,13.3442,13.3519,13.2822,13.2977,84300.0
2006-04-26 14:30:00,17.16,17.17,17.11,17.11,57600.0,13.2977,13.3054,13.2589,13.2589,57600.0
2006-04-26 15:00:00,17.12,17.15,17.01,17.02,96600.0,13.2667,13.2899,13.1814,13.1892,96600.0
2006-04-26 15:30:00,17.02,17.07,17.0,17.04,170400.0,13.1892,13.2279,13.1737,13.2047,170400.0
2006-04-27 09:30:00,16.89,17.07,16.87,16.89,215100.0,13.0884,13.2279,13.0729,13.0884,215100.0
2006-04-27 10:00:00,16.9,17.15,16.88,17.03,210600.0,13.0962,13.2899,13.0807,13.1969,210600.0
2006-04-27 10:30:00,17.03,17.11,17.0,17.06,265200.0,13.1969,13.2589,13.1737,13.2202,265200.0
2006-04-27 11:00:00,17.06,17.24,17.02,17.23,166800.0,13.2202,13.3597,13.1892,13.3519,166800.0
2006-04-27 11:30:00,17.23,17.24,17.15,17.17,88800.0,13.3519,13.3597,13.2899,13.3054,88800.0
2006-04-27 12:00:00,17.17,17.31,17.17,17.28,150600.0,13.3054,13.4139,13.3054,13.3907,150600.0
2006-04-27 12:30:00,17.26,17.27,17.13,17.2,84900.0,13.3752,13.3829,13.2744,13.3287,84900.0
2006-04-27 13:00:00,17.19,17.2,17.12,17.16,152400.0,13.3209,13.3287,13.2667,13.2977,152400.0
2006-04-27 13:30:00,17.16,17.2,17.12,17.18,113400.0,13.2977,13.3287,13.2667,13.3132,113400.0
2006-04-27 14:00:00,17.17,17.23,17.15,17.2,156600.0,13.3054,13.3519,13.2899,13.3287,156600.0
2006-04-27 14:30:00,17.2,17.24,17.18,17.22,95700.0,13.3287,13.3597,13.3132,13.3442,95700.0
2006-04-27 15:00:00,17.21,17.25,17.13,17.16,133200.0,13.3364,13.3674,13.2744,13.2977,133200.0
2006-04-27 15:30:00,17.16,17.17,17.05,17.09,187200.0,13.2977,13.3054,13.2124,13.2434,187200.0
2006-04-28 09:30:00,17.0,17.14,17.0,17.1,175200.0,13.1737,13.2822,13.1737,13.2512,175200.0
2006-04-28 10:00:00,17.1,17.2,17.06,17.08,147300.0,13.2512,13.3287,13.2202,13.2357,147300.0
2006-04-28 10:30:00,17.09,17.09,16.95,16.97,72600.0,13.2434,13.2434,13.1349,13.1504,72600.0
2006-04-28 11:00:00,16.97,17.12,16.95,17.06,98700.0,13.1504,13.2667,13.1349,13.2202,98700.0
2006-04-28 11:30:00,17.06,17.09,17.0,17.07,69300.0,13.2202,13.2434,13.1737,13.2279,69300.0
2006-04-28 12:00:00,17.09,17.09,17.03,17.04,45900.0,13.2434,13.2434,13.1969,13.2047,45900.0
2006-04-28 12:30:00,17.03,17.03,16.95,16.97,51300.0,13.1969,13.1969,13.1349,13.1504,51300.0
2006-04-28 13:00:00,16.98,17.05,16.96,17.0,59100.0,13.1582,13.2124,13.1427,13.1737,59100.0
2006-04-28 13:30:00,17.0,17.05,16.96,17.04,69600.0,13.1737,13.2124,13.1427,13.2047,69600.0
2006-04-28 14:00:00,17.04,17.04,16.96,17.0,74400.0,13.2047,13.2047,13.1427,13.1737,74400.0
2006-04-28 14:30:00,17.01,17.02,16.98,17.01,64800.0,13.1814,13.1892,13.1582,13.1814,64800.0
2006-04-28 15:00:00,17.02,17.03,16.97,16.97,113100.0,13.1892,13.1969,13.1504,13.1504,113100.0
2006-04-28 15:30:00,16.97,17.03,16.97,16.99,294300.0,13.1504,13.1969,13.1504,13.1659,294300.0
2006-05-01 09:30:00,17.1,17.12,16.89,17.1,148800.0,13.2512,13.2667,13.0884,13.2512,148800.0
2006-05-01 10:00:00,17.1,17.11,16.97,17.07,247800.0,13.2512,13.2589,13.1504,13.2279,247800.0
2006-05-01 10:30:00,17.08,17.1,17.01,17.04,168000.0,13.2357,13.2512,13.1814,13.2047,168000.0
2006-05-01 11:00:00,17.05,17.08,16.99,17.07,123300.0,13.2124,13.2357,13.1659,13.2279,123300.0
2006-05-01 11:30:00,17.06,17.1,17.03,17.07,135000.0,13.2202,13.2512,13.1969,13.2279,135000.0
2006-05-01 12:00:00,17.07,17.07,17.04,17.05,116100.0,13.2279,13.2279,13.2047,13.2124,116100.0
2006-05-01 12:30:00,17.05,17.09,17.05,17.06,170400.0,13.2124,13.2434,13.2124,13.2202,170400.0
2006-05-01 13:00:00,17.05,17.14,17.03,17.13,149700.0,13.2124,13.2822,13.1969,13.2744,149700.0
2006-05-01 13:30:00,17.14,17.14,17.09,17.13,189300.0,13.2822,13.2822,13.2434,13.2744,189300.0
2006-05-01 14:00:00,17.12,17.17,17.11,17.17,154500.0,13.2667,13.3054,13.2589,13.3054,154500.0
2006-05-01 14:30:00,17.17,17.26,17.16,17.26,303000.0,13.3054,13.3752,13.2977,13.3752,303000.0
2006-05-01 15:00:00,17.26,17.3,17.2,17.26,332700.0,13.3752,13.4061,13.3287,13.3752,332700.0
2006-05-01 15:30:00,17.26,17.26,17.17,17.23,384900.0,13.3752,13.3752,13.3054,13.3519,384900.0
2006-05-02 09:30:00,17.2,17.37,17.07,17.1,216600.0,13.3287,13.4604,13.2279,13.2512,216600.0
2006-05-02 10:00:00,17.09,17.23,17.04,17.22,226500.0,13.2434,13.3519,13.2047,13.3442,226500.0
2006-05-02 10:30:00,17.22,17.24,17.07,17.09,217500.0,13.3442,13.3597,13.2279,13.2434,217500.0
2006-05-02 11:00:00,17.09,17.1,17.07,17.08,228600.0,13.2434,13.2512,13.2279,13.2357,228600.0
2006-05-02 11:30:00,17.08,17.13,17.08,17.13,113400.0,13.2357,13.2744,13.2357,13.2744,113400.0
2006-05-02 12:00:00,17.12,17.13,17.09,17.13,92100.0,13.2667,13.2744,13.2434,13.2744,92100.0
2006-05-02 12:30:00,17.12,17.16,17.09,17.13,97200.0,13.2667,13.2977,13.2434,13.2744,97200.0
2006-05-02 13:00:00,17.13,17.14,17.07,17.11,229500.0,13.2744,13.2822,13.2279,13.2589,229500.0
2006-05-02 13:30:00,17.11,17.11,17.07,17.1,305700.0,13.2589,13.2589,13.2279,13.2512,305700.0
2006-05-02 14:00:00,17.1,17.3,17.07,17.14,563400.0,13.2512,13.4061,13.2279,13.2822,563400.0
2006-05-02 14:30:00,17.13,17.19,17.12,17.13,174000.0,13.2744,13.3209,13.2667,13.2744,174000.0
2006-05-02 15:00:00,17.14,17.15,17.1,17.12,132300.0,13.2822,13.2899,13.2512,13.2667,132300.0
2006-05-02 15:30:00,17.11,17.15,17.08,17.08,420600.0,13.2589,13.2899,13.2357,13.2357,420600.0
2006-05-03 09:30:00,17.03,17.16,16.93,17.12,151200.0,13.1969,13.2977,13.1194,13.2667,151200.0
2006-05-03 10:00:00,17.11,17.11,17.03,17.05,133500.0,13.2589,13.2589,13.1969,13.2124,133500.0
2006-05-03 10:30:00,17.05,17.1,16.98,17.06,210900.0,13.2124,13.2512,13.1582,13.2202,210900.0
2006-05-03 11:00:00,17.06,17.11,17.04,17.1,116400.0,13.2202,13.2589,13.2047,13.2512,116400.0
2006-05-03 11:30:00,17.09,17.17,17.08,17.15,548100.0,13.2434,13.3054,13.2357,13.2899,548100.0
2006-05-03 12:00:00,17.15,17.2,17.11,17.18,117300.0,13.2899,13.3287,13.2589,13.3132,117300.0
2006-05-03 12:30:00,17.19,17.26,17.18,17.25,73800.0,13.3209,13.3752,13.3132,13.3674,73800.0
2006-05-03 13:00:00,17.25,17.29,17.23,17.27,62700.0,13.3674,13.3984,13.3519,13.3829,62700.0
2006-05-03 13:30:00,17.27,17.27,17.21,17.23,50400.0,13.3829,13.3829,13.3364,13.3519,50400.0
2006-05-03 14:00:00,17.23,17.33,17.18,17.33,155100.0,13.3519,13.4294,13.3132,13.4294,155100.0
2006-05-03 14:30:00,17.33,17.33,17.27,17.27,118800.0,13.4294,13.4294,13.3829,13.3829,118800.0
2006-05-03 15:00:00,17.27,17.28,17.23,17.24,93600.0,13.3829,13.3907,13.3519,13.3597,93600.0
2006-05-03 15:30:00,17.24,17.33,17.23,17.24,198000.0,13.3597,13.4294,13.3519,13.3597,198000.0
2006-05-04 09:30:00,17.2,17.3,17.09,17.11,202800.0,13.3287,13.4061,13.2434,13.2589,202800.0
2006-05-04 10:00:00,17.11,17.24,17.11,17.13,165600.0,13.2589,13.3597,13.2589,13.2744,165600.0
2006-05-04 10:30:00,17.12,17.19,17.07,17.14,312900.0,13.2667,13.3209,13.2279,13.2822,312900.0
2006-05-04 11:00:00,17.14,17.17,17.08,17.11,115800.0,13.2822,13.3054,13.2357,13.2589,115800.0
2006-05-04 11:30:00,17.12,17.17,17.12,17.14,104100.0,13.2667,13.3054,13.2667,13.2822,104100.0
2006-05-04 12:00:00,17.14,17.16,17.13,17.16,136200.0,13.2822,13.2977,13.2744,13.2977,136200.0
2006-05-04 12:30:00,17.16,17.18,17.13,17.16,223200.0,13.2977,13.3132,13.2744,13.2977,223200.0
2006-05-04 13:00:00,17.16,17.23,17.15,17.23,103800.0,13.2977,13.3519,13.2899,13.3519,103800.0
2006-05-04 13:30:00,17.22,17.26,17.21,17.26,85500.0,13.3442,13.3752,13.3364,13.3752,85500.0
2006-05-04 14:00:00,17.26,17.28,17.26,17.26,105300.0,13.3752,13.3907,13.3752,13.3752,105300.0
2006-05-04 14:30:00,17.26,17.29,17.23,17.24,235800.0,13.3752,13.3984,13.3519,13.3597,235800.0
2006-05-04 15:00:00,17.25,17.28,17.22,17.25,203400.0,13.3674,13.3907,13.3442,13.3674,203400.0
2006-05-04 15:30:00,17.26,17.28,17.19,17.19,257100.0,13.3752,13.3907,13.3209,13.3209,257100.0
2006-05-05 09:30:00,17.17,17.31,17.1,17.3,171600.0,13.3054,13.4139,13.2512,13.4061,171600.0
2006-05-05 10:00:00,17.29,17.38,17.23,17.32,189600.0,13.3984,13.4681,13.3519,13.4216,189600.0
2006-05-05 10:30:00,17.32,17.34,17.28,17.31,148800.0,13.4216,13.4371,13.3907,13.4139,148800.0
2006-05-05 11:00:00,17.31,17.33,17.27,17.29,225900.0,13.4139,13.4294,13.3829,13.3984,225900.0
2006-05-05 11:30:00,17.3,17.33,17.26,17.27,574500.0,13.4061,13.4294,13.3752,13.3829,574500.0
2006-05-05 12:00:00,17.28,17.31,17.27,17.3,140700.0,13.3907,13.4139,13.3829,13.4061,140700.0
2006-05-05 12:30:00,17.3,17.31,17.27,17.3,132000.0,13.4061,13.4139,13.3829,13.4061,132000.0
2006-05-05 13:00:00,17.3,17.36,17.27,17.33,134400.0,13.4061,13.4526,13.3829,13.4294,134400.0
2006-05-05 13:30:00,17.32,17.4,17.31,17.35,167400.0,13.4216,13.4836,13.4139,13.4449,167400.0
2006-05-05 14:00:00,17.35,17.37,17.28,17.35,144600.0,13.4449,13.4604,13.3907,13.4449,144600.0
2006-05-05 14:30:00,17.35,17.4,17.33,17.39,168900.0,13.4449,13.4836,13.4294,13.4759,168900.0
2006-05-05 15:00:00,17.38,17.38,17.32,17.35,162000.0,13.4681,13.4681,13.4216,13.4449,162000.0
2006-05-05 15:30:00,17.34,17.41,17.34,17.35,246600.0,13.4371,13.4914,13.4371,13.4449,246600.0
2006-05-08 09:30:00,17.36,17.39,17.31,17.37,118800.0,13.4526,13.4759,13.4139,13.4604,118800.0
2006-05-08 10:00:00,17.39,17.39,17.33,17.34,97200.0,13.4759,13.4759,13.4294,13.4371,97200.0
2006-05-08 10:30:00,17.34,17.37,17.31,17.35,148500.0,13.4371,13.4604,13.4139,13.4449,148500.0
2006-05-08 11:00:00,17.35,17.36,17.31,17.34,129600.0,13.4449,13.4526,13.4139,13.4371,129600.0
2006-05-08 11:30:00,17.35,17.37,17.32,17.32,99300.0,13.4449,13.4604,13.4216,13.4216,99300.0
2006-05-08 12:00:00,17.33,17.38,17.32,17.37,89100.0,13.4294,13.4681,13.4216,13.4604,89100.0
2006-05-08 12:30:00,17.37,17.38,17.35,17.37,106500.0,13.4604,13.4681,13.4449,13.4604,106500.0
2006-05-08 13:00:00,17.36,17.38,17.35,17.36,51600.0,13.4526,13.4681,13.4449,13.4526,51600.0
2006-05-08 13:30:00,17.36,17.39,17.36,17.39,190200.0,13.4526,13.4759,13.4526,13.4759,190200.0
2006-05-08 14:00:00,17.39,17.4,17.38,17.4,75000.0,13.4759,13.4836,13.4681,13.4836,75000.0
2006-05-08 14:30:00,17.4,17.44,17.39,17.44,145500.0,13.4836,13.5146,13.4759,13.5146,145500.0
2006-05-08 15:00:00,17.44,17.45,17.4,17.44,392100.0,13.5146,13.5224,13.4836,13.5146,392100.0
2006-05-08 15:30:00,17.43,17.44,17.37,17.4,233700.0,13.5069,13.5146,13.4604,13.4836,233700.0
2006-05-09 09:30:00,17.33,17.4,17.0,17.12,385200.0,13.4294,13.4836,13.1737,13.2667,385200.0
2006-05-09 10:00:00,17.11,17.25,17.11,17.14,346200.0,13.2589,13.3674,13.2589,13.2822,346200.0
2006-05-09 10:30:00,17.15,17.23,17.15,17.2,140700.0,13.2899,13.3519,13.2899,13.3287,140700.0
2006-05-09 11:00:00,17.21,17.23,17.18,17.19,150900.0,13.3364,13.3519,13.3132,13.3209,150900.0
2006-05-09 11:30:00,17.2,17.23,17.16,17.17,121200.0,13.3287,13.3519,13.2977,13.3054,121200.0
2006-05-09 12:00:00,17.17,17.24,17.17,17.23,296100.0,13.3054,13.3597,13.3054,13.3519,296100.0
2006-05-09 12:30:00,17.23,17.27,17.19,17.2,419100.0,13.3519,13.3829,13.3209,13.3287,419100.0
2006-05-09 13:00:00,17.2,17.22,17.16,17.17,144300.0,13.3287,13.3442,13.2977,13.3054,144300.0
2006-05-09 13:30:00,17.17,17.21,17.17,17.2,89700.0,13.3054,13.3364,13.3054,13.3287,89700.0
2006-05-09 14:00:00,17.2,17.21,17.18,17.2,115800.0,13.3287,13.3364,13.3132,13.3287,115800.0
2006-05-09 14:30:00,17.19,17.2,17.17,17.18,110100.0,13.3209,13.3287,13.3054,13.3132,110100.0
2006-05-09 15:00:00,17.18,17.2,17.16,17.17,183900.0,13.3132,13.3287,13.2977,13.3054,183900.0
2006-05-09 15:30:00,17.17,17.19,17.15,17.15,631800.0,13.3054,13.3209,13.2899,13.2899,631800.0
2006-05-10 09:30:00,17.09,17.1,16.97,17.03,155400.0,13.2434,13.2512,13.1504,13.1969,155400.0
2006-05-10 10:00:00,17.03,17.08,17.02,17.07,68700.0,13.1969,13.2357,13.1892,13.2279,68700.0
2006-05-10 10:30:00,17.06,17.08,17.0,17.0,119700.0,13.2202,13.2357,13.1737,13.1737,119700.0
2006-05-10 11:00:00,17.0,17.04,17.0,17.03,244200.0,13.1737,13.2047,13.1737,13.1969,244200.0
2006-05-10 11:30:00,17.03,17.04,16.98,16.99,177900.0,13.1969,13.2047,13.1582,13.1659,177900.0
2006-05-10 12:00:00,16.98,17.03,16.97,17.03,79200.0,13.1582,13.1969,13.1504,13.1969,79200.0
2006-05-10 12:30:00,17.03,17.05,17.0,17.0,86100.0,13.1969,13.2124,13.1737,13.1737,86100.0
2006-05-10 13:00:00,17.0,17.02,16.98,16.99,68400.0,13.1737,13.1892,13.1582,13.1659,68400.0
2006-05-10 13:30:00,16.98,17.01,16.97,16.99,112200.0,13.1582,13.1814,13.1504,13.1659,112200.0
2006-05-10 14:00:00,16.99,17.05,16.91,16.92,207300.0,13.1659,13.2124,13.1039,13.1117,207300.0
2006-05-10 14:30:00,16.92,17.03,16.91,17.0,232500.0,13.1117,13.1969,13.1039,13.1737,232500.0
2006-05-10 15:00:00,17.01,17.04,17.0,17.01,201300.0,13.1814,13.2047,13.1737,13.1814,201300.0
2006-05-10 15:30:00,17.01,17.04,16.98,17.01,445800.0,13.1814,13.2047,13.1582,13.1814,445800.0
2006-05-11 09:30:00,17.01,17.04,16.94,17.0,147000.0,13.1814,13.2047,13.1272,13.1737,147000.0
2006-05-11 10:00:00,17.01,17.03,16.95,16.98,155100.0,13.1814,13.1969,13.1349,13.1582,155100.0
2006-05-11 10:30:00,16.99,17.0,16.94,16.95,139800.0,13.1659,13.1737,13.1272,13.1349,139800.0
2006-05-11 11:00:00,16.96,17.0,16.95,16.97,99300.0,13.1427,13.1737,13.1349,13.1504,99300.0
2006-05-11 11:30:00,16.97,17.0,16.91,16.92,154500.0,13.1504,13.1737,13.1039,13.1117,154500.0
2006-05-11 12:00:00,16.92,16.97,16.88,16.9,119400.0,13.1117,13.1504,13.0807,13.0962,119400.0
2006-05-11 12:30:00,16.89,16.94,16.89,16.92,59400.0,13.0884,13.1272,13.0884,13.1117,59400.0
2006-05-11 13:00:00,16.92,16.93,16.84,16.85,148500.0,13.1117,13.1194,13.0497,13.0574,148500.0
2006-05-11 13:30:00,16.85,16.88,16.8,16.87,123900.0,13.0574,13.0807,13.0187,13.0729,123900.0
2006-05-11 14:00:00,16.87,16.93,16.86,16.92,246300.0,13.0729,13.1194,13.0652,13.1117,246300.0
2006-05-11 14:30:00,16.92,16.92,16.84,16.85,152700.0,13.1117,13.1117,13.0497,13.0574,152700.0
2006-05-11 15:00:00,16.85,16.87,16.78,16.8,106200.0,13.0574,13.0729,13.0032,13.0187,106200.0
2006-05-11 15:30:00,16.79,16.83,16.77,16.8,250800.0,13.0109,13.0419,12.9954,13.0187,250800.0
2006-05-12 09:30:00,16.73,16.74,16.59,16.73,177300.0,12.9644,12.9722,12.856,12.9644,177300.0
2006-05-12 10:00:00,16.74,16.75,16.57,16.57,267900.0,12.9722,12.9799,12.8405,12.8405,267900.0
2006-05-12 10:30:00,16.61,16.61,16.5,16.53,192300.0,12.8715,12.8715,12.7862,12.8095,192300.0
2006-05-12 11:00:00,16.54,16.63,16.54,16.63,140100.0,12.8172,12.887,12.8172,12.887,140100.0
2006-05-12 11:30:00,16.63,16.63,16.58,16.61,126300.0,12.887,12.887,12.8482,12.8715,126300.0
2006-05-12 12:00:00,16.61,16.64,16.59,16.6,86700.0,12.8715,12.8947,12.856,12.8637,86700.0
2006-05-12 12:30:00,16.59,16.6,16.49,16.49,163500.0,12.856,12.8637,12.7785,12.7785,163500.0
2006-05-12 13:00:00,16.49,16.51,16.45,16.45,261600.0,12.7785,12.794,12.7475,12.7475,261600.0
2006-05-12 13:30:00,16.47,16.52,16.47,16.5,142500.0,12.763,12.8017,12.763,12.7862,142500.0
2006-05-12 14:00:00,16.51,16.6,16.51,16.58,212100.0,12.794,12.8637,12.794,12.8482,212100.0
2006-05-12 14:30:00,16.58,16.61,16.56,16.58,172500.0,12.8482,12.8715,12.8327,12.8482,172500.0
2006-05-12 15:00:00,16.58,16.62,16.57,16.62,180300.0,12.8482,12.8792,12.8405,12.8792,180300.0
2006-05-12 15:30:00,16.62,16.64,16.57,16.59,380100.0,12.8792,12.8947,12.8405,12.856,380100.0
2006-05-15 09:30:00,16.5,16.67,16.5,16.58,209100.0,12.7862,12.9179,12.7862,12.8482,209100.0
2006-05-15 10:00:00,16.59,16.66,16.53,16.59,309300.0,12.856,12.9102,12.8095,12.856,309300.0
2006-05-15 10:30:00,16.58,16.67,16.56,16.64,216600.0,12.8482,12.9179,12.8327,12.8947,216600.0
2006-05-15 11:00:00,16.63,16.7,16.62,16.63,193200.0,12.887,12.9412,12.8792,12.887,193200.0
2006-05-15 11:30:00,16.64,16.69,16.61,16.67,212700.0,12.8947,12.9334,12.8715,12.9179,212700.0
2006-05-15 12:00:00,16.67,16.68,16.56,16.6,154800.0,12.9179,12.9257,12.8327,12.8637,154800.0
2006-05-15 12:30:00,16.6,16.64,16.56,16.62,115800.0,12.8637,12.8947,12.8327,12.8792,115800.0
2006-05-15 13:00:00,16.61,16.63,16.47,16.51,207000.0,12.8715,12.887,12.763,12.794,207000.0
2006-05-15 13:30:00,16.5,16.53,16.5,16.5,168600.0,12.7862,12.8095,12.7862,12.7862,168600.0
2006-05-15 14:00:00,16.5,16.56,16.48,16.56,174300.0,12.7862,12.8327,12.7707,12.8327,174300.0
2006-05-15 14:30:00,16.57,16.62,16.5,16.55,160500.0,12.8405,12.8792,12.7862,12.825,160500.0
2006-05-15 15:00:00,16.55,16.6,16.54,16.58,247200.0,12.825,12.8637,12.8172,12.8482,247200.0
2006-05-15 15:30:00,16.58,16.63,16.57,16.61,308400.0,12.8482,12.887,12.8405,12.8715,308400.0
2006-05-16 09:30:00,16.62,16.69,16.51,16.57,498600.0,12.8792,12.9334,12.794,12.8405,498600.0
2006-05-16 10:00:00,16.58,16.6,16.45,16.46,180600.0,12.8482,12.8637,12.7475,12.7552,180600.0
2006-05-16 10:30:00,16.46,16.55,16.46,16.49,176100.0,12.7552,12.825,12.7552,12.7785,176100.0
2006-05-16 11:00:00,16.49,16.49,16.45,16.46,141300.0,12.7785,12.7785,12.7475,12.7552,141300.0
2006-05-16 11:30:00,16.46,16.46,16.38,16.4,198000.0,12.7552,12.7552,12.6932,12.7087,198000.0
2006-05-16 12:00:00,16.41,16.54,16.4,16.54,157200.0,12.7165,12.8172,12.7087,12.8172,157200.0
2006-05-16 12:30:00,16.54,16.62,16.53,16.62,195600.0,12.8172,12.8792,12.8095,12.8792,195600.0
2006-05-16 13:00:00,16.62,16.66,16.61,16.63,309900.0,12.8792,12.9102,12.8715,12.887,309900.0
2006-05-16 13:30:00,16.63,16.66,16.61,16.65,187200.0,12.887,12.9102,12.8715,12.9025,187200.0
2006-05-16 14:00:00,16.65,16.66,16.57,16.61,143100.0,12.9025,12.9102,12.8405,12.8715,143100.0
2006-05-16 14:30:00,16.61,16.65,16.56,16.57,104100.0,12.8715,12.9025,12.8327,12.8405,104100.0
2006-05-16 15:00:00,16.57,16.6,16.53,16.54,191700.0,12.8405,12.8637,12.8095,12.8172,191700.0
2006-05-16 15:30:00,16.54,16.54,16.49,16.52,433500.0,12.8172,12.8172,12.7785,12.8017,433500.0
2006-05-17 09:30:00,16.32,16.53,16.27,16.28,411600.0,12.7123,12.8759,12.6733,12.6811,411600.0
2006-05-17 10:00:00,16.27,16.36,16.26,16.28,233100.0,12.6733,12.7434,12.6655,12.6811,233100.0
2006-05-17 10:30:00,16.29,16.34,16.24,16.25,205800.0,12.6889,12.7279,12.65,12.6578,205800.0
2006-05-17 11:00:00,16.25,16.25,16.06,16.06,407700.0,12.6578,12.6578,12.5098,12.5098,407700.0
2006-05-17 11:30:00,16.05,16.14,16.03,16.13,231300.0,12.502,12.5721,12.4864,12.5643,231300.0
2006-05-17 12:00:00,16.13,16.16,16.09,16.1,129000.0,12.5643,12.5877,12.5331,12.5409,129000.0
2006-05-17 12:30:00,16.1,16.24,16.1,16.14,136500.0,12.5409,12.65,12.5409,12.5721,136500.0
2006-05-17 13:00:00,16.15,16.2,16.08,16.09,128100.0,12.5799,12.6188,12.5253,12.5331,128100.0
2006-05-17 13:30:00,16.09,16.21,16.06,16.17,169200.0,12.5331,12.6266,12.5098,12.5954,169200.0
2006-05-17 14:00:00,16.17,16.18,16.06,16.16,162300.0,12.5954,12.6032,12.5098,12.5877,162300.0
2006-05-17 14:30:00,16.16,16.16,15.98,16.01,176400.0,12.5877,12.5877,12.4474,12.4708,176400.0
2006-05-17 15:00:00,16.02,16.13,16.01,16.09,187200.0,12.4786,12.5643,12.4708,12.5331,187200.0
2006-05-17 15:30:00,16.08,16.14,16.08,16.08,369300.0,12.5253,12.5721,12.5253,12.5253,369300.0
2006-05-18 09:30:00,16.23,16.3,16.17,16.3,244800.0,12.6422,12.6967,12.5954,12.6967,244800.0
2006-05-18 10:00:00,16.31,16.37,16.26,16.29,163200.0,12.7045,12.7512,12.6655,12.6889,163200.0
2006-05-18 10:30:00,16.3,16.31,16.24,16.27,131700.0,12.6967,12.7045,12.65,12.6733,131700.0
2006-05-18 11:00:00,16.26,16.28,16.12,16.17,345000.0,12.6655,12.6811,12.5565,12.5954,345000.0
2006-05-18 11:30:00,16.17,16.18,16.06,16.1,191100.0,12.5954,12.6032,12.5098,12.5409,191100.0
2006-05-18 12:00:00,16.09,16.18,16.08,16.15,123300.0,12.5331,12.6032,12.5253,12.5799,123300.0
2006-05-18 12:30:00,16.15,16.2,16.14,16.2,93300.0,12.5799,12.6188,12.5721,12.6188,93300.0
2006-05-18 13:00:00,16.2,16.2,16.15,16.18,117000.0,12.6188,12.6188,12.5799,12.6032,117000.0
2006-05-18 13:30:00,16.18,16.2,16.15,16.17,132000.0,12.6032,12.6188,12.5799,12.5954,132000.0
2006-05-18 14:00:00,16.17,16.2,16.15,16.18,130800.0,12.5954,12.6188,12.5799,12.6032,130800.0
2006-05-18 14:30:00,16.17,16.23,16.17,16.17,155400.0,12.5954,12.6422,12.5954,12.5954,155400.0
2006-05-18 15:00:00,16.17,16.19,16.09,16.13,494700.0,12.5954,12.611,12.5331,12.5643,494700.0
2006-05-18 15:30:00,16.13,16.16,16.0,16.04,589800.0,12.5643,12.5877,12.463,12.4942,589800.0
2006-05-19 09:30:00,16.17,16.19,16.0,16.19,275400.0,12.5954,12.611,12.463,12.611,275400.0
2006-05-19 10:00:00,16.17,16.23,16.1,16.12,149400.0,12.5954,12.6422,12.5409,12.5565,149400.0
2006-05-19 10:30:00,16.13,16.23,16.13,16.16,153300.0,12.5643,12.6422,12.5643,12.5877,153300.0
2006-05-19 11:00:00,16.15,16.16,16.05,16.1,331500.0,12.5799,12.5877,12.502,12.5409,331500.0
2006-05-19 11:30:00,16.11,16.15,16.05,16.11,239100.0,12.5487,12.5799,12.502,12.5487,239100.0
2006-05-19 12:00:00,16.11,16.18,16.11,16.15,162900.0,12.5487,12.6032,12.5487,12.5799,162900.0
2006-05-19 12:30:00,16.16,16.27,16.14,16.21,108600.0,12.5877,12.6733,12.5721,12.6266,108600.0
2006-05-19 13:00:00,16.22,16.33,16.16,16.32,99900.0,12.6344,12.7201,12.5877,12.7123,99900.0
2006-05-19 13:30:00,16.33,16.4,16.25,16.4,140400.0,12.7201,12.7746,12.6578,12.7746,140400.0
2006-05-19 14:00:00,16.4,16.42,16.37,16.4,123600.0,12.7746,12.7902,12.7512,12.7746,123600.0
2006-05-19 14:30:00,16.41,16.42,16.25,16.25,154800.0,12.7824,12.7902,12.6578,12.6578,154800.0
2006-05-19 15:00:00,16.25,16.3,16.19,16.26,131100.0,12.6578,12.6967,12.611,12.6655,131100.0
2006-05-19 15:30:00,16.27,16.29,16.19,16.25,159300.0,12.6733,12.6889,12.611,12.6578,159300.0
2006-05-22 09:30:00,16.5,16.5,15.85,15.86,299400.0,12.8525,12.8525,12.3462,12.354,299400.0
2006-05-22 10:00:00,15.86,15.89,15.82,15.82,240900.0,12.354,12.3773,12.3228,12.3228,240900.0
2006-05-22 10:30:00,15.82,15.89,15.81,15.84,122700.0,12.3228,12.3773,12.315,12.3384,122700.0
2006-05-22 11:00:00,15.83,15.84,15.66,15.72,159000.0,12.3306,12.3384,12.1982,12.2449,159000.0
2006-05-22 11:30:00,15.73,15.78,15.56,15.66,313200.0,12.2527,12.2917,12.1203,12.1982,313200.0
2006-05-22 12:00:00,15.66,15.77,15.63,15.7,227100.0,12.1982,12.2839,12.1748,12.2293,227100.0
2006-05-22 12:30:00,15.72,15.83,15.69,15.78,179700.0,12.2449,12.3306,12.2215,12.2917,179700.0
2006-05-22 13:00:00,15.78,15.9,15.78,15.88,157800.0,12.2917,12.3851,12.2917,12.3695,157800.0
2006-05-22 13:30:00,15.89,15.9,15.84,15.84,158400.0,12.3773,12.3851,12.3384,12.3384,158400.0
2006-05-22 14:00:00,15.84,15.92,15.77,15.9,200100.0,12.3384,12.4007,12.2839,12.3851,200100.0
2006-05-22 14:30:00,15.91,15.91,15.79,15.86,117600.0,12.3929,12.3929,12.2994,12.354,117600.0
2006-05-22 15:00:00,15.86,15.9,15.81,15.87,437700.0,12.354,12.3851,12.315,12.3618,437700.0
2006-05-22 15:30:00,15.87,15.92,15.8,15.83,244200.0,12.3618,12.4007,12.3072,12.3306,244200.0
2006-05-23 09:30:00,15.83,15.89,15.77,15.84,645300.0,12.3306,12.3773,12.2839,12.3384,645300.0
2006-05-23 10:00:00,15.84,15.88,15.81,15.87,613500.0,12.3384,12.3695,12.315,12.3618,613500.0
2006-05-23 10:30:00,15.85,15.9,15.81,15.83,130800.0,12.3462,12.3851,12.315,12.3306,130800.0
2006-05-23 11:00:00,15.83,15.89,15.81,15.89,197400.0,12.3306,12.3773,12.315,12.3773,197400.0
2006-05-23 11:30:00,15.9,15.9,15.8,15.81,131100.0,12.3851,12.3851,12.3072,12.315,131100.0
2006-05-23 12:00:00,15.81,15.81,15.65,15.69,297000.0,12.315,12.315,12.1904,12.2215,297000.0
2006-05-23 12:30:00,15.69,15.69,15.65,15.66,161700.0,12.2215,12.2215,12.1904,12.1982,161700.0
2006-05-23 13:00:00,15.66,15.73,15.66,15.71,136800.0,12.1982,12.2527,12.1982,12.2371,136800.0
2006-05-23 13:30:00,15.72,15.77,15.7,15.7,129900.0,12.2449,12.2839,12.2293,12.2293,129900.0
2006-05-23 14:00:00,15.7,15.72,15.67,15.69,164700.0,12.2293,12.2449,12.206,12.2215,164700.0
2006-05-23 14:30:00,15.7,15.74,15.65,15.66,192600.0,12.2293,12.2605,12.1904,12.1982,192600.0
2006-05-23 15:00:00,15.66,15.71,15.61,15.7,214800.0,12.1982,12.2371,12.1592,12.2293,214800.0
2006-05-23 15:30:00,15.7,15.71,15.58,15.61,405000.0,12.2293,12.2371,12.1359,12.1592,405000.0
2006-05-24 09:30:00,15.67,15.71,15.59,15.64,324900.0,12.206,12.2371,12.1437,12.1826,324900.0
2006-05-24 10:00:00,15.65,15.74,15.6,15.71,441900.0,12.1904,12.2605,12.1514,12.2371,441900.0
2006-05-24 10:30:00,15.71,15.82,15.6,15.61,385500.0,12.2371,12.3228,12.1514,12.1592,385500.0
2006-05-24 11:00:00,15.61,15.66,15.58,15.6,223500.0,12.1592,12.1982,12.1359,12.1514,223500.0
2006-05-24 11:30:00,15.56,15.58,15.46,15.51,238200.0,12.1203,12.1359,12.0424,12.0813,238200.0
2006-05-24 12:00:00,15.5,15.58,15.46,15.47,65400.0,12.0736,12.1359,12.0424,12.0502,65400.0
2006-05-24 12:30:00,15.48,15.49,15.4,15.46,145800.0,12.058,12.0658,11.9957,12.0424,145800.0
2006-05-24 13:00:00,15.45,15.48,15.39,15.42,231900.0,12.0346,12.058,11.9879,12.0112,231900.0
2006-05-24 13:30:00,15.42,15.53,15.39,15.52,255300.0,12.0112,12.0969,11.9879,12.0891,255300.0
2006-05-24 14:00:00,15.51,15.57,15.47,15.49,187500.0,12.0813,12.1281,12.0502,12.0658,187500.0
2006-05-24 14:30:00,15.5,15.65,15.47,15.6,235500.0,12.0736,12.1904,12.0502,12.1514,235500.0
2006-05-24 15:00:00,15.6,15.61,15.54,15.57,128400.0,12.1514,12.1592,12.1047,12.1281,128400.0
2006-05-24 15:30:00,15.57,15.7,15.55,15.59,255000.0,12.1281,12.2293,12.1125,12.1437,255000.0
2006-05-25 09:30:00,15.67,15.81,15.67,15.78,126900.0,12.206,12.315,12.206,12.2917,126900.0
2006-05-25 10:00:00,15.76,15.81,15.71,15.75,143700.0,12.2761,12.315,12.2371,12.2683,143700.0
2006-05-25 10:30:00,15.73,15.82,15.71,15.82,138300.0,12.2527,12.3228,12.2371,12.3228,138300.0
2006-05-25 11:00:00,15.82,15.88,15.8,15.87,144600.0,12.3228,12.3695,12.3072,12.3618,144600.0
2006-05-25 11:30:00,15.87,16.06,15.87,16.06,179400.0,12.3618,12.5098,12.3618,12.5098,179400.0
2006-05-25 12:00:00,16.05,16.06,15.95,15.95,135300.0,12.502,12.5098,12.4241,12.4241,135300.0
2006-05-25 12:30:00,15.96,15.96,15.89,15.94,80400.0,12.4319,12.4319,12.3773,12.4163,80400.0
2006-05-25 13:00:00,15.95,15.96,15.92,15.93,60900.0,12.4241,12.4319,12.4007,12.4085,60900.0
2006-05-25 13:30:00,15.93,15.96,15.91,15.95,67500.0,12.4085,12.4319,12.3929,12.4241,67500.0
2006-05-25 14:00:00,15.96,16.0,15.94,15.98,100800.0,12.4319,12.463,12.4163,12.4474,100800.0
2006-05-25 14:30:00,15.99,16.0,15.95,15.98,116400.0,12.4552,12.463,12.4241,12.4474,116400.0
2006-05-25 15:00:00,15.98,16.0,15.94,16.0,186600.0,12.4474,12.463,12.4163,12.463,186600.0
2006-05-25 15:30:00,16.0,16.02,15.95,16.02,272700.0,12.463,12.4786,12.4241,12.4786,272700.0
2006-05-26 09:30:00,16.11,16.23,16.11,16.22,143400.0,12.5487,12.6422,12.5487,12.6344,143400.0
2006-05-26 10:00:00,16.21,16.21,16.14,16.17,144300.0,12.6266,12.6266,12.5721,12.5954,144300.0
2006-05-26 10:30:00,16.17,16.21,16.12,16.16,164400.0,12.5954,12.6266,12.5565,12.5877,164400.0
2006-05-26 11:00:00,16.16,16.29,16.15,16.28,133800.0,12.5877,12.6889,12.5799,12.6811,133800.0
2006-05-26 11:30:00,16.27,16.28,16.21,16.24,101100.0,12.6733,12.6811,12.6266,12.65,101100.0
2006-05-26 12:00:00,16.24,16.24,16.16,16.19,72300.0,12.65,12.65,12.5877,12.611,72300.0
2006-05-26 12:30:00,16.18,16.25,16.16,16.21,63900.0,12.6032,12.6578,12.5877,12.6266,63900.0
2006-05-26 13:00:00,16.2,16.24,16.2,16.22,71400.0,12.6188,12.65,12.6188,12.6344,71400.0
2006-05-26 13:30:00,16.22,16.23,16.17,16.19,62400.0,12.6344,12.6422,12.5954,12.611,62400.0
2006-05-26 14:00:00,16.19,16.21,16.17,16.18,123000.0,12.611,12.6266,12.5954,12.6032,123000.0
2006-05-26 14:30:00,16.19,16.2,16.15,16.17,62100.0,12.611,12.6188,12.5799,12.5954,62100.0
2006-05-26 15:00:00,16.17,16.2,16.16,16.19,54000.0,12.5954,12.6188,12.5877,12.611,54000.0
2006-05-26 15:30:00,16.19,16.21,16.16,16.18,107100.0,12.611,12.6266,12.5877,12.6032,107100.0
2006-05-30 09:30:00,16.19,16.19,15.97,16.07,174000.0,12.611,12.611,12.4397,12.5175,174000.0
2006-05-30 10:00:00,16.06,16.09,15.97,16.08,166200.0,12.5098,12.5331,12.4397,12.5253,166200.0
2006-05-30 10:30:00,16.09,16.11,16.01,16.01,429000.0,12.5331,12.5487,12.4708,12.4708,429000.0
2006-05-30 11:00:00,16.01,16.05,15.97,16.03,151500.0,12.4708,12.502,12.4397,12.4864,151500.0
2006-05-30 11:30:00,16.03,16.07,15.99,16.05,125100.0,12.4864,12.5175,12.4552,12.502,125100.0
2006-05-30 12:00:00,16.05,16.07,15.99,16.03,93600.0,12.502,12.5175,12.4552,12.4864,93600.0
2006-05-30 12:30:00,16.03,16.03,15.95,15.97,58200.0,12.4864,12.4864,12.4241,12.4397,58200.0
2006-05-30 13:00:00,15.97,16.0,15.91,15.94,79200.0,12.4397,12.463,12.3929,12.4163,79200.0
2006-05-30 13:30:00,15.94,15.96,15.85,15.89,111000.0,12.4163,12.4319,12.3462,12.3773,111000.0
2006-05-30 14:00:00,15.88,15.94,15.86,15.89,126300.0,12.3695,12.4163,12.354,12.3773,126300.0
2006-05-30 14:30:00,15.89,15.89,15.86,15.89,127800.0,12.3773,12.3773,12.354,12.3773,127800.0
2006-05-30 15:00:00,15.88,15.88,15.82,15.86,222300.0,12.3695,12.3695,12.3228,12.354,222300.0
2006-05-30 15:30:00,15.86,15.87,15.81,15.81,282300.0,12.354,12.3618,12.315,12.315,282300.0
2006-05-31 09:30:00,15.87,16.03,15.87,16.02,94200.0,12.3618,12.4864,12.3618,12.4786,94200.0
2006-05-31 10:00:00,16.03,16.08,16.01,16.07,85500.0,12.4864,12.5253,12.4708,12.5175,85500.0
2006-05-31 10:30:00,16.06,16.17,16.05,16.15,143700.0,12.5098,12.5954,12.502,12.5799,143700.0
2006-05-31 11:00:00,16.16,16.19,16.11,16.14,85800.0,12.5877,12.611,12.5487,12.5721,85800.0
2006-05-31 11:30:00,16.14,16.14,16.06,16.09,66000.0,12.5721,12.5721,12.5098,12.5331,66000.0
2006-05-31 12:00:00,16.09,16.13,16.08,16.12,102600.0,12.5331,12.5643,12.5253,12.5565,102600.0
2006-05-31 12:30:00,16.12,16.16,16.12,16.13,75000.0,12.5565,12.5877,12.5565,12.5643,75000.0
2006-05-31 13:00:00,16.13,16.13,16.08,16.12,55200.0,12.5643,12.5643,12.5253,12.5565,55200.0
2006-05-31 13:30:00,16.12,16.13,16.06,16.09,49500.0,12.5565,12.5643,12.5098,12.5331,49500.0
2006-05-31 14:00:00,16.09,16.1,15.97,16.01,263100.0,12.5331,12.5409,12.4397,12.4708,263100.0
2006-05-31 14:30:00,16.0,16.03,15.97,15.99,203100.0,12.463,12.4864,12.4397,12.4552,203100.0
2006-05-31 15:00:00,15.99,16.02,15.93,16.0,245400.0,12.4552,12.4786,12.4085,12.463,245400.0
2006-05-31 15:30:00,15.99,16.13,15.97,16.11,265800.0,12.4552,12.5643,12.4397,12.5487,265800.0
2006-06-01 09:30:00,16.12,16.21,16.05,16.1,91500.0,12.5565,12.6266,12.502,12.5409,91500.0
2006-06-01 10:00:00,16.11,16.12,16.02,16.04,90900.0,12.5487,12.5565,12.4786,12.4942,90900.0
2006-06-01 10:30:00,16.04,16.16,16.04,16.09,81000.0,12.4942,12.5877,12.4942,12.5331,81000.0
2006-06-01 11:00:00,16.1,16.19,16.09,16.12,71400.0,12.5409,12.611,12.5331,12.5565,71400.0
2006-06-01 11:30:00,16.13,16.19,16.05,16.05,96300.0,12.5643,12.611,12.502,12.502,96300.0
2006-06-01 12:00:00,16.06,16.14,16.02,16.12,66900.0,12.5098,12.5721,12.4786,12.5565,66900.0
2006-06-01 12:30:00,16.12,16.17,16.09,16.09,66300.0,12.5565,12.5954,12.5331,12.5331,66300.0
2006-06-01 13:00:00,16.1,16.18,16.1,16.17,71700.0,12.5409,12.6032,12.5409,12.5954,71700.0
2006-06-01 13:30:00,16.18,16.18,16.14,16.15,88800.0,12.6032,12.6032,12.5721,12.5799,88800.0
2006-06-01 14:00:00,16.15,16.17,16.08,16.14,78600.0,12.5799,12.5954,12.5253,12.5721,78600.0
2006-06-01 14:30:00,16.13,16.17,16.12,16.16,73800.0,12.5643,12.5954,12.5565,12.5877,73800.0
2006-06-01 15:00:00,16.16,16.17,16.12,16.15,174900.0,12.5877,12.5954,12.5565,12.5799,174900.0
2006-06-01 15:30:00,16.15,16.22,16.14,16.22,230700.0,12.5799,12.6344,12.5721,12.6344,230700.0
2006-06-02 09:30:00,16.27,16.43,16.21,16.32,232200.0,12.6733,12.798,12.6266,12.7123,232200.0
2006-06-02 10:00:00,16.3,16.36,16.25,16.28,242700.0,12.6967,12.7434,12.6578,12.6811,242700.0
2006-06-02 10:30:00,16.28,16.29,16.23,16.24,237900.0,12.6811,12.6889,12.6422,12.65,237900.0
2006-06-02 11:00:00,16.25,16.3,16.22,16.28,199800.0,12.6578,12.6967,12.6344,12.6811,199800.0
2006-06-02 11:30:00,16.28,16.33,16.23,16.24,123900.0,12.6811,12.7201,12.6422,12.65,123900.0
2006-06-02 12:00:00,16.24,16.28,16.22,16.28,159600.0,12.65,12.6811,12.6344,12.6811,159600.0
2006-06-02 12:30:00,16.28,16.35,16.27,16.35,72600.0,12.6811,12.7356,12.6733,12.7356,72600.0
2006-06-02 13:00:00,16.35,16.38,16.33,16.38,59400.0,12.7356,12.759,12.7201,12.759,59400.0
2006-06-02 13:30:00,16.37,16.37,16.23,16.3,217200.0,12.7512,12.7512,12.6422,12.6967,217200.0
2006-06-02 14:00:00,16.31,16.35,16.3,16.32,126600.0,12.7045,12.7356,12.6967,12.7123,126600.0
2006-06-02 14:30:00,16.32,16.39,16.32,16.37,84300.0,12.7123,12.7668,12.7123,12.7512,84300.0
2006-06-02 15:00:00,16.37,16.39,16.28,16.39,89100.0,12.7512,12.7668,12.6811,12.7668,89100.0
2006-06-02 15:30:00,16.39,16.43,16.34,16.4,141000.0,12.7668,12.798,12.7279,12.7746,141000.0
2006-06-05 09:30:00,16.37,16.38,16.22,16.33,93600.0,12.7512,12.759,12.6344,12.7201,93600.0
2006-06-05 10:00:00,16.33,16.35,16.23,16.29,114300.0,12.7201,12.7356,12.6422,12.6889,114300.0
2006-06-05 10:30:00,16.27,16.3,16.24,16.26,95400.0,12.6733,12.6967,12.65,12.6655,95400.0
2006-06-05 11:00:00,16.27,16.3,16.21,16.25,103500.0,12.6733,12.6967,12.6266,12.6578,103500.0
2006-06-05 11:30:00,16.26,16.26,16.11,16.13,88500.0,12.6655,12.6655,12.5487,12.5643,88500.0
2006-06-05 12:00:00,16.13,16.16,16.1,16.12,93900.0,12.5643,12.5877,12.5409,12.5565,93900.0
2006-06-05 12:30:00,16.13,16.16,16.1,16.13,90600.0,12.5643,12.5877,12.5409,12.5643,90600.0
2006-06-05 13:00:00,16.12,16.14,16.09,16.14,71100.0,12.5565,12.5721,12.5331,12.5721,71100.0
2006-06-05 13:30:00,16.15,16.16,16.12,16.12,106800.0,12.5799,12.5877,12.5565,12.5565,106800.0
2006-06-05 14:00:00,16.13,16.14,16.02,16.07,330300.0,12.5643,12.5721,12.4786,12.5175,330300.0
2006-06-05 14:30:00,16.06,16.06,15.99,16.0,170400.0,12.5098,12.5098,12.4552,12.463,170400.0
2006-06-05 15:00:00,15.99,16.02,15.94,15.94,136800.0,12.4552,12.4786,12.4163,12.4163,136800.0
2006-06-05 15:30:00,15.95,16.0,15.92,15.96,366300.0,12.4241,12.463,12.4007,12.4319,366300.0
2006-06-06 09:30:00,15.88,15.93,15.75,15.75,252600.0,12.3695,12.4085,12.2683,12.2683,252600.0
2006-06-06 10:00:00,15.74,15.83,15.68,15.79,334800.0,12.2605,12.3306,12.2138,12.2994,334800.0
2006-06-06 10:30:00,15.78,15.79,15.61,15.63,311700.0,12.2917,12.2994,12.1592,12.1748,311700.0
2006-06-06 11:00:00,15.63,15.67,15.57,15.58,255900.0,12.1748,12.206,12.1281,12.1359,255900.0
2006-06-06 11:30:00,15.58,15.58,15.39,15.4,669600.0,12.1359,12.1359,11.9879,11.9957,669600.0
2006-06-06 12:00:00,15.4,15.53,15.39,15.52,214800.0,11.9957,12.0969,11.9879,12.0891,214800.0
2006-06-06 12:30:00,15.52,15.85,15.52,15.85,285300.0,12.0891,12.3462,12.0891,12.3462,285300.0
2006-06-06 13:00:00,15.84,15.85,15.74,15.75,139800.0,12.3384,12.3462,12.2605,12.2683,139800.0
2006-06-06 13:30:00,15.75,15.78,15.64,15.68,215400.0,12.2683,12.2917,12.1826,12.2138,215400.0
2006-06-06 14:00:00,15.68,15.72,15.59,15.6,232500.0,12.2138,12.2449,12.1437,12.1514,232500.0
2006-06-06 14:30:00,15.6,15.65,15.54,15.62,290400.0,12.1514,12.1904,12.1047,12.167,290400.0
2006-06-06 15:00:00,15.62,15.73,15.61,15.66,339000.0,12.167,12.2527,12.1592,12.1982,339000.0
2006-06-06 15:30:00,15.66,15.72,15.64,15.7,530700.0,12.1982,12.2449,12.1826,12.2293,530700.0
2006-06-07 09:30:00,15.69,15.69,15.45,15.48,344100.0,12.2215,12.2215,12.0346,12.058,344100.0
2006-06-07 10:00:00,15.47,15.52,15.3,15.42,464700.0,12.0502,12.0891,11.9178,12.0112,464700.0
2006-06-07 10:30:00,15.42,15.47,15.37,15.41,226200.0,12.0112,12.0502,11.9723,12.0034,226200.0
2006-06-07 11:00:00,15.4,15.43,15.34,15.36,309300.0,11.9957,12.019,11.9489,11.9645,309300.0
2006-06-07 11:30:00,15.37,15.52,15.35,15.52,260400.0,11.9723,12.0891,11.9567,12.0891,260400.0
2006-06-07 12:00:00,15.5,15.52,15.46,15.47,121500.0,12.0736,12.0891,12.0424,12.0502,121500.0
2006-06-07 12:30:00,15.46,15.47,15.39,15.41,230700.0,12.0424,12.0502,11.9879,12.0034,230700.0
2006-06-07 13:00:00,15.41,15.46,15.39,15.45,129900.0,12.0034,12.0424,11.9879,12.0346,129900.0
2006-06-07 13:30:00,15.45,15.45,15.38,15.41,266100.0,12.0346,12.0346,11.9801,12.0034,266100.0
2006-06-07 14:00:00,15.41,15.44,15.35,15.42,303600.0,12.0034,12.0268,11.9567,12.0112,303600.0
2006-06-07 14:30:00,15.41,15.5,15.4,15.45,200400.0,12.0034,12.0736,11.9957,12.0346,200400.0
2006-06-07 15:00:00,15.45,15.53,15.42,15.42,562200.0,12.0346,12.0969,12.0112,12.0112,562200.0
2006-06-07 15:30:00,15.42,15.46,15.41,15.44,583500.0,12.0112,12.0424,12.0034,12.0268,583500.0
2006-06-08 09:30:00,15.67,15.78,15.6,15.74,559800.0,12.206,12.2917,12.1514,12.2605,559800.0
2006-06-08 10:00:00,15.73,15.77,15.37,15.39,391800.0,12.2527,12.2839,11.9723,11.9879,391800.0
2006-06-08 10:30:00,15.39,15.46,15.32,15.42,271500.0,11.9879,12.0424,11.9333,12.0112,271500.0
2006-06-08 11:00:00,15.41,15.48,15.33,15.35,411600.0,12.0034,12.058,11.9411,11.9567,411600.0
2006-06-08 11:30:00,15.35,15.39,15.22,15.25,251100.0,11.9567,11.9879,11.8554,11.8788,251100.0
2006-06-08 12:00:00,15.25,15.49,15.25,15.47,182400.0,11.8788,12.0658,11.8788,12.0502,182400.0
2006-06-08 12:30:00,15.46,15.56,15.44,15.54,159000.0,12.0424,12.1203,12.0268,12.1047,159000.0
2006-06-08 13:00:00,15.54,15.54,15.38,15.47,138300.0,12.1047,12.1047,11.9801,12.0502,138300.0
2006-06-08 13:30:00,15.47,15.59,15.43,15.58,208500.0,12.0502,12.1437,12.019,12.1359,208500.0
2006-06-08 14:00:00,15.58,15.69,15.54,15.69,234000.0,12.1359,12.2215,12.1047,12.2215,234000.0
2006-06-08 14:30:00,15.68,15.8,15.63,15.65,276600.0,12.2138,12.3072,12.1748,12.1904,276600.0
2006-06-08 15:00:00,15.66,15.76,15.62,15.67,446100.0,12.1982,12.2761,12.167,12.206,446100.0
2006-06-08 15:30:00,15.67,15.74,15.66,15.71,382200.0,12.206,12.2605,12.1982,12.2371,382200.0
2006-06-09 09:30:00,15.77,15.77,15.6,15.66,208200.0,12.2839,12.2839,12.1514,12.1982,208200.0
2006-06-09 10:00:00,15.65,15.67,15.53,15.62,264900.0,12.1904,12.206,12.0969,12.167,264900.0
2006-06-09 10:30:00,15.62,15.66,15.48,15.48,240600.0,12.167,12.1982,12.058,12.058,240600.0
2006-06-09 11:00:00,15.48,15.55,15.47,15.49,258300.0,12.058,12.1125,12.0502,12.0658,258300.0
2006-06-09 11:30:00,15.51,15.52,15.31,15.36,206100.0,12.0813,12.0891,11.9256,11.9645,206100.0
2006-06-09 12:00:00,15.37,15.41,15.33,15.39,177900.0,11.9723,12.0034,11.9411,11.9879,177900.0
2006-06-09 12:30:00,15.39,15.43,15.38,15.4,220800.0,11.9879,12.019,11.9801,11.9957,220800.0
2006-06-09 13:00:00,15.4,15.42,15.36,15.37,264900.0,11.9957,12.0112,11.9645,11.9723,264900.0
2006-06-09 13:30:00,15.37,15.43,15.36,15.4,145800.0,11.9723,12.019,11.9645,11.9957,145800.0
2006-06-09 14:00:00,15.41,15.46,15.37,15.46,212700.0,12.0034,12.0424,11.9723,12.0424,212700.0
2006-06-09 14:30:00,15.46,15.57,15.46,15.52,291300.0,12.0424,12.1281,12.0424,12.0891,291300.0
2006-06-09 15:00:00,15.52,15.53,15.43,15.47,301500.0,12.0891,12.0969,12.019,12.0502,301500.0
2006-06-09 15:30:00,15.46,15.52,15.42,15.48,438900.0,12.0424,12.0891,12.0112,12.058,438900.0
2006-06-12 09:30:00,15.53,15.55,15.41,15.44,80700.0,12.0969,12.1125,12.0034,12.0268,80700.0
2006-06-12 10:00:00,15.44,15.45,15.29,15.34,156900.0,12.0268,12.0346,11.91,11.9489,156900.0
2006-06-12 10:30:00,15.34,15.39,15.31,15.33,252000.0,11.9489,11.9879,11.9256,11.9411,252000.0
2006-06-12 11:00:00,15.31,15.31,15.21,15.27,167100.0,11.9256,11.9256,11.8477,11.8944,167100.0
2006-06-12 11:30:00,15.27,15.33,15.25,15.3,426000.0,11.8944,11.9411,11.8788,11.9178,426000.0
2006-06-12 12:00:00,15.3,15.31,15.26,15.3,83700.0,11.9178,11.9256,11.8866,11.9178,83700.0
2006-06-12 12:30:00,15.29,15.34,15.25,15.32,295200.0,11.91,11.9489,11.8788,11.9333,295200.0
2006-06-12 13:00:00,15.32,15.37,15.31,15.32,164100.0,11.9333,11.9723,11.9256,11.9333,164100.0
2006-06-12 13:30:00,15.33,15.33,15.29,15.31,133500.0,11.9411,11.9411,11.91,11.9256,133500.0
2006-06-12 14:00:00,15.3,15.32,15.25,15.31,241800.0,11.9178,11.9333,11.8788,11.9256,241800.0
2006-06-12 14:30:00,15.32,15.32,15.26,15.27,179700.0,11.9333,11.9333,11.8866,11.8944,179700.0
2006-06-12 15:00:00,15.27,15.33,15.2,15.2,445800.0,11.8944,11.9411,11.8399,11.8399,445800.0
2006-06-12 15:30:00,15.2,15.24,15.13,15.23,729300.0,11.8399,11.871,11.7853,11.8632,729300.0
2006-06-13 09:30:00,15.25,15.28,15.16,15.17,370500.0,11.8788,11.9022,11.8087,11.8165,370500.0
2006-06-13 10:00:00,15.17,15.18,15.05,15.09,346200.0,11.8165,11.8243,11.723,11.7542,346200.0
2006-06-13 10:30:00,15.1,15.15,15.04,15.1,512100.0,11.762,11.8009,11.7152,11.762,512100.0
2006-06-13 11:00:00,15.1,15.17,15.05,15.15,356700.0,11.762,11.8165,11.723,11.8009,356700.0
2006-06-13 11:30:00,15.14,15.18,15.09,15.16,324900.0,11.7931,11.8243,11.7542,11.8087,324900.0
2006-06-13 12:00:00,15.17,15.17,15.09,15.09,135900.0,11.8165,11.8165,11.7542,11.7542,135900.0
2006-06-13 12:30:00,15.09,15.16,15.08,15.14,78300.0,11.7542,11.8087,11.7464,11.7931,78300.0
2006-06-13 13:00:00,15.14,15.14,15.05,15.11,215400.0,11.7931,11.7931,11.723,11.7698,215400.0
2006-06-13 13:30:00,15.1,15.2,15.08,15.16,138300.0,11.762,11.8399,11.7464,11.8087,138300.0
2006-06-13 14:00:00,15.17,15.17,15.06,15.09,151200.0,11.8165,11.8165,11.7308,11.7542,151200.0
2006-06-13 14:30:00,15.09,15.14,15.09,15.12,397500.0,11.7542,11.7931,11.7542,11.7776,397500.0
2006-06-13 15:00:00,15.12,15.21,15.09,15.19,305100.0,11.7776,11.8477,11.7542,11.8321,305100.0
2006-06-13 15:30:00,15.19,15.21,15.08,15.1,419700.0,11.8321,11.8477,11.7464,11.762,419700.0
2006-06-14 09:30:00,15.17,15.22,15.09,15.18,196800.0,11.8165,11.8554,11.7542,11.8243,196800.0
2006-06-14 10:00:00,15.17,15.23,15.12,15.13,277500.0,11.8165,11.8632,11.7776,11.7853,277500.0
2006-06-14 10:30:00,15.14,15.17,15.1,15.13,177300.0,11.7931,11.8165,11.762,11.7853,177300.0
2006-06-14 11:00:00,15.14,15.19,15.12,15.14,122100.0,11.7931,11.8321,11.7776,11.7931,122100.0
2006-06-14 11:30:00,15.14,15.19,15.11,15.14,171900.0,11.7931,11.8321,11.7698,11.7931,171900.0
2006-06-14 12:00:00,15.15,15.23,15.14,15.19,156000.0,11.8009,11.8632,11.7931,11.8321,156000.0
2006-06-14 12:30:00,15.19,15.24,15.16,15.21,88500.0,11.8321,11.871,11.8087,11.8477,88500.0
2006-06-14 13:00:00,15.21,15.22,15.12,15.16,213300.0,11.8477,11.8554,11.7776,11.8087,213300.0
2006-06-14 13:30:00,15.16,15.22,15.11,15.22,97200.0,11.8087,11.8554,11.7698,11.8554,97200.0
2006-06-14 14:00:00,15.23,15.31,15.17,15.18,168000.0,11.8632,11.9256,11.8165,11.8243,168000.0
2006-06-14 14:30:00,15.18,15.19,15.1,15.16,202800.0,11.8243,11.8321,11.762,11.8087,202800.0
2006-06-14 15:00:00,15.15,15.19,15.13,15.16,206100.0,11.8009,11.8321,11.7853,11.8087,206100.0
2006-06-14 15:30:00,15.15,15.27,15.14,15.25,211800.0,11.8009,11.8944,11.7931,11.8788,211800.0
2006-06-15 09:30:00,15.27,15.48,15.27,15.47,166800.0,11.8944,12.058,11.8944,12.0502,166800.0
2006-06-15 10:00:00,15.48,15.54,15.43,15.5,137400.0,12.058,12.1047,12.019,12.0736,137400.0
2006-06-15 10:30:00,15.5,15.61,15.46,15.59,247500.0,12.0736,12.1592,12.0424,12.1437,247500.0
2006-06-15 11:00:00,15.6,15.69,15.6,15.64,176700.0,12.1514,12.2215,12.1514,12.1826,176700.0
2006-06-15 11:30:00,15.64,15.66,15.61,15.64,230100.0,12.1826,12.1982,12.1592,12.1826,230100.0
2006-06-15 12:00:00,15.64,15.65,15.62,15.63,209700.0,12.1826,12.1904,12.167,12.1748,209700.0
2006-06-15 12:30:00,15.63,15.66,15.61,15.61,201000.0,12.1748,12.1982,12.1592,12.1592,201000.0
2006-06-15 13:00:00,15.61,15.68,15.6,15.68,137100.0,12.1592,12.2138,12.1514,12.2138,137100.0
2006-06-15 13:30:00,15.68,15.71,15.65,15.68,210000.0,12.2138,12.2371,12.1904,12.2138,210000.0
2006-06-15 14:00:00,15.68,15.74,15.68,15.7,190200.0,12.2138,12.2605,12.2138,12.2293,190200.0
2006-06-15 14:30:00,15.71,15.75,15.67,15.72,295500.0,12.2371,12.2683,12.206,12.2449,295500.0
2006-06-15 15:00:00,15.72,15.81,15.7,15.78,251400.0,12.2449,12.315,12.2293,12.2917,251400.0
2006-06-15 15:30:00,15.78,15.81,15.71,15.76,392100.0,12.2917,12.315,12.2371,12.2761,392100.0
2006-06-16 09:30:00,15.67,15.78,15.64,15.68,478500.0,12.206,12.2917,12.1826,12.2138,478500.0
2006-06-16 10:00:00,15.67,15.68,15.56,15.6,253200.0,12.206,12.2138,12.1203,12.1514,253200.0
2006-06-16 10:30:00,15.6,15.65,15.51,15.56,260700.0,12.1514,12.1904,12.0813,12.1203,260700.0
2006-06-16 11:00:00,15.56,15.58,15.46,15.51,132000.0,12.1203,12.1359,12.0424,12.0813,132000.0
2006-06-16 11:30:00,15.51,15.58,15.49,15.52,100800.0,12.0813,12.1359,12.0658,12.0891,100800.0
2006-06-16 12:00:00,15.51,15.59,15.5,15.5,107100.0,12.0813,12.1437,12.0736,12.0736,107100.0
2006-06-16 12:30:00,15.51,15.52,15.45,15.52,97800.0,12.0813,12.0891,12.0346,12.0891,97800.0
2006-06-16 13:00:00,15.53,15.53,15.41,15.44,293100.0,12.0969,12.0969,12.0034,12.0268,293100.0
2006-06-16 13:30:00,15.44,15.46,15.39,15.46,133800.0,12.0268,12.0424,11.9879,12.0424,133800.0
2006-06-16 14:00:00,15.46,15.55,15.45,15.5,119400.0,12.0424,12.1125,12.0346,12.0736,119400.0
2006-06-16 14:30:00,15.5,15.55,15.49,15.54,93600.0,12.0736,12.1125,12.0658,12.1047,93600.0
2006-06-16 15:00:00,15.55,15.6,15.54,15.59,177900.0,12.1125,12.1514,12.1047,12.1437,177900.0
2006-06-16 15:30:00,15.59,15.61,15.44,15.47,504300.0,12.1437,12.1592,12.0268,12.0502,504300.0
2006-06-19 09:30:00,15.5,15.53,15.43,15.47,199800.0,12.0736,12.0969,12.019,12.0502,199800.0
2006-06-19 10:00:00,15.5,15.52,15.37,15.39,147300.0,12.0736,12.0891,11.9723,11.9879,147300.0
2006-06-19 10:30:00,15.39,15.48,15.37,15.47,215400.0,11.9879,12.058,11.9723,12.0502,215400.0
2006-06-19 11:00:00,15.46,15.53,15.46,15.47,162300.0,12.0424,12.0969,12.0424,12.0502,162300.0
2006-06-19 11:30:00,15.46,15.53,15.46,15.48,276900.0,12.0424,12.0969,12.0424,12.058,276900.0
2006-06-19 12:00:00,15.48,15.52,15.47,15.5,174000.0,12.058,12.0891,12.0502,12.0736,174000.0
2006-06-19 12:30:00,15.5,15.51,15.47,15.48,118500.0,12.0736,12.0813,12.0502,12.058,118500.0
2006-06-19 13:00:00,15.48,15.49,15.42,15.45,102900.0,12.058,12.0658,12.0112,12.0346,102900.0
2006-06-19 13:30:00,15.45,15.46,15.34,15.43,121800.0,12.0346,12.0424,11.9489,12.019,121800.0
2006-06-19 14:00:00,15.43,15.49,15.42,15.46,148800.0,12.019,12.0658,12.0112,12.0424,148800.0
2006-06-19 14:30:00,15.46,15.47,15.39,15.39,109500.0,12.0424,12.0502,11.9879,11.9879,109500.0
2006-06-19 15:00:00,15.39,15.46,15.38,15.46,152100.0,11.9879,12.0424,11.9801,12.0424,152100.0
2006-06-19 15:30:00,15.46,15.48,15.36,15.39,215700.0,12.0424,12.058,11.9645,11.9879,215700.0
2006-06-20 09:30:00,15.37,15.42,15.23,15.25,151500.0,11.9723,12.0112,11.8632,11.8788,151500.0
2006-06-20 10:00:00,15.25,15.26,15.15,15.16,249900.0,11.8788,11.8866,11.8009,11.8087,249900.0
2006-06-20 10:30:00,15.16,15.22,15.15,15.17,300300.0,11.8087,11.8554,11.8009,11.8165,300300.0
2006-06-20 11:00:00,15.17,15.23,15.15,15.21,238500.0,11.8165,11.8632,11.8009,11.8477,238500.0
2006-06-20 11:30:00,15.21,15.22,15.13,15.16,111000.0,11.8477,11.8554,11.7853,11.8087,111000.0
2006-06-20 12:00:00,15.16,15.23,15.15,15.2,113100.0,11.8087,11.8632,11.8009,11.8399,113100.0
2006-06-20 12:30:00,15.2,15.24,15.18,15.22,80700.0,11.8399,11.871,11.8243,11.8554,80700.0
2006-06-20 13:00:00,15.22,15.25,15.21,15.22,82500.0,11.8554,11.8788,11.8477,11.8554,82500.0
2006-06-20 13:30:00,15.22,15.25,15.18,15.19,71400.0,11.8554,11.8788,11.8243,11.8321,71400.0
2006-06-20 14:00:00,15.19,15.21,15.17,15.2,146700.0,11.8321,11.8477,11.8165,11.8399,146700.0
2006-06-20 14:30:00,15.2,15.26,15.18,15.26,76500.0,11.8399,11.8866,11.8243,11.8866,76500.0
2006-06-20 15:00:00,15.26,15.28,15.24,15.24,114900.0,11.8866,11.9022,11.871,11.871,114900.0
2006-06-20 15:30:00,15.24,15.25,15.2,15.22,197700.0,11.871,11.8788,11.8399,11.8554,197700.0
2006-06-21 09:30:00,15.24,15.33,15.22,15.27,159000.0,11.871,11.9411,11.8554,11.8944,159000.0
2006-06-21 10:00:00,15.29,15.33,15.25,15.26,219600.0,11.91,11.9411,11.8788,11.8866,219600.0
2006-06-21 10:30:00,15.27,15.33,15.25,15.29,238800.0,11.8944,11.9411,11.8788,11.91,238800.0
2006-06-21 11:00:00,15.28,15.32,15.26,15.29,246000.0,11.9022,11.9333,11.8866,11.91,246000.0
2006-06-21 11:30:00,15.3,15.33,15.28,15.32,216600.0,11.9178,11.9411,11.9022,11.9333,216600.0
2006-06-21 12:00:00,15.33,15.46,15.33,15.45,193800.0,11.9411,12.0424,11.9411,12.0346,193800.0
2006-06-21 12:30:00,15.45,15.5,15.44,15.5,141000.0,12.0346,12.0736,12.0268,12.0736,141000.0
2006-06-21 13:00:00,15.5,15.51,15.46,15.49,96600.0,12.0736,12.0813,12.0424,12.0658,96600.0
2006-06-21 13:30:00,15.49,15.53,15.47,15.51,87300.0,12.0658,12.0969,12.0502,12.0813,87300.0
2006-06-21 14:00:00,15.52,15.55,15.49,15.54,182700.0,12.0891,12.1125,12.0658,12.1047,182700.0
2006-06-21 14:30:00,15.54,15.59,15.52,15.58,161700.0,12.1047,12.1437,12.0891,12.1359,161700.0
2006-06-21 15:00:00,15.58,15.59,15.49,15.49,167700.0,12.1359,12.1437,12.0658,12.0658,167700.0
2006-06-21 15:30:00,15.49,15.49,15.44,15.46,275400.0,12.0658,12.0658,12.0268,12.0424,275400.0
2006-06-22 09:30:00,15.52,15.55,15.39,15.42,239100.0,12.0891,12.1125,11.9879,12.0112,239100.0
2006-06-22 10:00:00,15.43,15.45,15.33,15.37,108600.0,12.019,12.0346,11.9411,11.9723,108600.0
2006-06-22 10:30:00,15.36,15.47,15.33,15.44,72600.0,11.9645,12.0502,11.9411,12.0268,72600.0
2006-06-22 11:00:00,15.43,15.43,15.35,15.42,162600.0,12.019,12.019,11.9567,12.0112,162600.0
2006-06-22 11:30:00,15.42,15.45,15.35,15.35,83400.0,12.0112,12.0346,11.9567,11.9567,83400.0
2006-06-22 12:00:00,15.36,15.42,15.35,15.39,68100.0,11.9645,12.0112,11.9567,11.9879,68100.0
2006-06-22 12:30:00,15.38,15.44,15.37,15.43,195600.0,11.9801,12.0268,11.9723,12.019,195600.0
2006-06-22 13:00:00,15.43,15.46,15.41,15.41,37200.0,12.019,12.0424,12.0034,12.0034,37200.0
2006-06-22 13:30:00,15.41,15.43,15.38,15.42,144600.0,12.0034,12.019,11.9801,12.0112,144600.0
2006-06-22 14:00:00,15.41,15.46,15.4,15.45,154500.0,12.0034,12.0424,11.9957,12.0346,154500.0
2006-06-22 14:30:00,15.46,15.5,15.44,15.47,126000.0,12.0424,12.0736,12.0268,12.0502,126000.0
2006-06-22 15:00:00,15.47,15.51,15.47,15.49,158700.0,12.0502,12.0813,12.0502,12.0658,158700.0
2006-06-22 15:30:00,15.5,15.5,15.44,15.46,257100.0,12.0736,12.0736,12.0268,12.0424,257100.0
2006-06-23 09:30:00,15.42,15.45,15.37,15.4,117600.0,12.0112,12.0346,11.9723,11.9957,117600.0
2006-06-23 10:00:00,15.4,15.48,15.38,15.45,48300.0,11.9957,12.058,11.9801,12.0346,48300.0
2006-06-23 10:30:00,15.46,15.52,15.42,15.52,99600.0,12.0424,12.0891,12.0112,12.0891,99600.0
2006-06-23 11:00:00,15.52,15.53,15.45,15.52,62100.0,12.0891,12.0969,12.0346,12.0891,62100.0
2006-06-23 11:30:00,15.51,15.54,15.5,15.53,101700.0,12.0813,12.1047,12.0736,12.0969,101700.0
2006-06-23 12:00:00,15.53,15.68,15.52,15.63,97800.0,12.0969,12.2138,12.0891,12.1748,97800.0
2006-06-23 12:30:00,15.65,15.66,15.56,15.59,90900.0,12.1904,12.1982,12.1203,12.1437,90900.0
2006-06-23 13:00:00,15.58,15.61,15.58,15.61,55200.0,12.1359,12.1592,12.1359,12.1592,55200.0
2006-06-23 13:30:00,15.62,15.64,15.59,15.59,45900.0,12.167,12.1826,12.1437,12.1437,45900.0
2006-06-23 14:00:00,15.6,15.6,15.54,15.57,43800.0,12.1514,12.1514,12.1047,12.1281,43800.0
2006-06-23 14:30:00,15.58,15.6,15.48,15.48,67800.0,12.1359,12.1514,12.058,12.058,67800.0
2006-06-23 15:00:00,15.48,15.5,15.44,15.5,79800.0,12.058,12.0736,12.0268,12.0736,79800.0
2006-06-23 15:30:00,15.49,15.49,15.46,15.47,214800.0,12.0658,12.0658,12.0424,12.0502,214800.0
2006-06-26 09:30:00,15.48,15.59,15.48,15.56,120000.0,12.058,12.1437,12.058,12.1203,120000.0
2006-06-26 10:00:00,15.56,15.62,15.52,15.53,211500.0,12.1203,12.167,12.0891,12.0969,211500.0
2006-06-26 10:30:00,15.53,15.57,15.51,15.55,123000.0,12.0969,12.1281,12.0813,12.1125,123000.0
2006-06-26 11:00:00,15.55,15.57,15.49,15.5,81600.0,12.1125,12.1281,12.0658,12.0736,81600.0
2006-06-26 11:30:00,15.51,15.54,15.48,15.51,68400.0,12.0813,12.1047,12.058,12.0813,68400.0
2006-06-26 12:00:00,15.51,15.54,15.48,15.53,73500.0,12.0813,12.1047,12.058,12.0969,73500.0
2006-06-26 12:30:00,15.53,15.59,15.53,15.55,122100.0,12.0969,12.1437,12.0969,12.1125,122100.0
2006-06-26 13:00:00,15.55,15.59,15.54,15.55,91800.0,12.1125,12.1437,12.1047,12.1125,91800.0
2006-06-26 13:30:00,15.55,15.58,15.54,15.57,83100.0,12.1125,12.1359,12.1047,12.1281,83100.0
2006-06-26 14:00:00,15.56,15.57,15.53,15.57,119100.0,12.1203,12.1281,12.0969,12.1281,119100.0
2006-06-26 14:30:00,15.57,15.63,15.56,15.6,148800.0,12.1281,12.1748,12.1203,12.1514,148800.0
2006-06-26 15:00:00,15.6,15.68,15.6,15.67,243300.0,12.1514,12.2138,12.1514,12.206,243300.0
2006-06-26 15:30:00,15.68,15.73,15.66,15.72,286800.0,12.2138,12.2527,12.1982,12.2449,286800.0
2006-06-27 09:30:00,15.58,15.77,15.57,15.77,154500.0,12.1359,12.2839,12.1281,12.2839,154500.0
2006-06-27 10:00:00,15.75,15.81,15.7,15.74,147600.0,12.2683,12.315,12.2293,12.2605,147600.0
2006-06-27 10:30:00,15.74,15.76,15.65,15.66,55500.0,12.2605,12.2761,12.1904,12.1982,55500.0
2006-06-27 11:00:00,15.66,15.67,15.49,15.52,128400.0,12.1982,12.206,12.0658,12.0891,128400.0
2006-06-27 11:30:00,15.51,15.52,15.41,15.43,200400.0,12.0813,12.0891,12.0034,12.019,200400.0
2006-06-27 12:00:00,15.43,15.43,15.36,15.39,123000.0,12.019,12.019,11.9645,11.9879,123000.0
2006-06-27 12:30:00,15.38,15.39,15.33,15.38,94800.0,11.9801,11.9879,11.9411,11.9801,94800.0
2006-06-27 13:00:00,15.39,15.41,15.36,15.4,63900.0,11.9879,12.0034,11.9645,11.9957,63900.0
2006-06-27 13:30:00,15.39,15.42,15.36,15.37,83400.0,11.9879,12.0112,11.9645,11.9723,83400.0
2006-06-27 14:00:00,15.37,15.41,15.35,15.4,151500.0,11.9723,12.0034,11.9567,11.9957,151500.0
2006-06-27 14:30:00,15.4,15.41,15.29,15.31,180300.0,11.9957,12.0034,11.91,11.9256,180300.0
2006-06-27 15:00:00,15.31,15.41,15.31,15.38,101400.0,11.9256,12.0034,11.9256,11.9801,101400.0
2006-06-27 15:30:00,15.39,15.4,15.32,15.36,211800.0,11.9879,11.9957,11.9333,11.9645,211800.0
2006-06-28 09:30:00,15.37,15.46,15.25,15.43,174000.0,11.9723,12.0424,11.8788,12.019,174000.0
2006-06-28 10:00:00,15.42,15.55,15.42,15.52,132300.0,12.0112,12.1125,12.0112,12.0891,132300.0
2006-06-28 10:30:00,15.52,15.52,15.44,15.44,103500.0,12.0891,12.0891,12.0268,12.0268,103500.0
2006-06-28 11:00:00,15.44,15.47,15.4,15.43,104400.0,12.0268,12.0502,11.9957,12.019,104400.0
2006-06-28 11:30:00,15.42,15.49,15.41,15.47,104100.0,12.0112,12.0658,12.0034,12.0502,104100.0
2006-06-28 12:00:00,15.46,15.54,15.44,15.52,97800.0,12.0424,12.1047,12.0268,12.0891,97800.0
2006-06-28 12:30:00,15.52,15.53,15.49,15.52,54900.0,12.0891,12.0969,12.0658,12.0891,54900.0
2006-06-28 13:00:00,15.52,15.56,15.51,15.53,72600.0,12.0891,12.1203,12.0813,12.0969,72600.0
2006-06-28 13:30:00,15.52,15.52,15.45,15.49,75300.0,12.0891,12.0891,12.0346,12.0658,75300.0
2006-06-28 14:00:00,15.49,15.55,15.48,15.55,75900.0,12.0658,12.1125,12.058,12.1125,75900.0
2006-06-28 14:30:00,15.55,15.62,15.55,15.58,174300.0,12.1125,12.167,12.1125,12.1359,174300.0
2006-06-28 15:00:00,15.58,15.58,15.51,15.53,102300.0,12.1359,12.1359,12.0813,12.0969,102300.0
2006-06-28 15:30:00,15.53,15.54,15.51,15.54,192600.0,12.0969,12.1047,12.0813,12.1047,192600.0
2006-06-29 09:30:00,15.6,15.75,15.54,15.67,141300.0,12.1514,12.2683,12.1047,12.206,141300.0
2006-06-29 10:00:00,15.67,15.73,15.63,15.64,189900.0,12.206,12.2527,12.1748,12.1826,189900.0
2006-06-29 10:30:00,15.64,15.73,15.64,15.69,162300.0,12.1826,12.2527,12.1826,12.2215,162300.0
2006-06-29 11:00:00,15.69,15.7,15.63,15.63,248100.0,12.2215,12.2293,12.1748,12.1748,248100.0
2006-06-29 11:30:00,15.63,15.64,15.53,15.54,309900.0,12.1748,12.1826,12.0969,12.1047,309900.0
2006-06-29 12:00:00,15.54,15.63,15.51,15.61,72300.0,12.1047,12.1748,12.0813,12.1592,72300.0
2006-06-29 12:30:00,15.61,15.61,15.57,15.58,45600.0,12.1592,12.1592,12.1281,12.1359,45600.0
2006-06-29 13:00:00,15.57,15.6,15.56,15.6,69300.0,12.1281,12.1514,12.1203,12.1514,69300.0
2006-06-29 13:30:00,15.6,15.61,15.58,15.61,39000.0,12.1514,12.1592,12.1359,12.1592,39000.0
2006-06-29 14:00:00,15.6,15.8,15.59,15.71,108000.0,12.1514,12.3072,12.1437,12.2371,108000.0
2006-06-29 14:30:00,15.71,15.78,15.61,15.71,261300.0,12.2371,12.2917,12.1592,12.2371,261300.0
2006-06-29 15:00:00,15.73,15.78,15.66,15.74,303900.0,12.2527,12.2917,12.1982,12.2605,303900.0
2006-06-29 15:30:00,15.74,15.79,15.72,15.78,301200.0,12.2605,12.2994,12.2449,12.2917,301200.0
2006-06-30 09:30:00,15.81,15.92,15.8,15.83,96900.0,12.315,12.4007,12.3072,12.3306,96900.0
2006-06-30 10:00:00,15.83,15.83,15.72,15.73,96300.0,12.3306,12.3306,12.2449,12.2527,96300.0
2006-06-30 10:30:00,15.73,15.77,15.72,15.72,135600.0,12.2527,12.2839,12.2449,12.2449,135600.0
2006-06-30 11:00:00,15.72,15.76,15.71,15.73,150300.0,12.2449,12.2761,12.2371,12.2527,150300.0
2006-06-30 11:30:00,15.73,15.78,15.73,15.75,110400.0,12.2527,12.2917,12.2527,12.2683,110400.0
2006-06-30 12:00:00,15.75,15.76,15.72,15.73,345300.0,12.2683,12.2761,12.2449,12.2527,345300.0
2006-06-30 12:30:00,15.73,15.76,15.7,15.7,118500.0,12.2527,12.2761,12.2293,12.2293,118500.0
2006-06-30 13:00:00,15.7,15.73,15.69,15.73,89400.0,12.2293,12.2527,12.2215,12.2527,89400.0
2006-06-30 13:30:00,15.72,15.72,15.69,15.7,136500.0,12.2449,12.2449,12.2215,12.2293,136500.0
2006-06-30 14:00:00,15.71,15.76,15.7,15.75,213900.0,12.2371,12.2761,12.2293,12.2683,213900.0
2006-06-30 14:30:00,15.75,15.78,15.74,15.76,240300.0,12.2683,12.2917,12.2605,12.2761,240300.0
2006-06-30 15:00:00,15.76,15.78,15.73,15.76,140100.0,12.2761,12.2917,12.2527,12.2761,140100.0
2006-06-30 15:30:00,15.77,15.83,15.76,15.8,294900.0,12.2839,12.3306,12.2761,12.3072,294900.0
2006-07-03 09:30:00,15.8,15.81,15.71,15.78,141000.0,12.3072,12.315,12.2371,12.2917,141000.0
2006-07-03 10:00:00,15.77,15.83,15.72,15.82,117900.0,12.2839,12.3306,12.2449,12.3228,117900.0
2006-07-03 10:30:00,15.82,15.83,15.79,15.81,123000.0,12.3228,12.3306,12.2994,12.315,123000.0
2006-07-03 11:00:00,15.82,15.89,15.82,15.89,108000.0,12.3228,12.3773,12.3228,12.3773,108000.0
2006-07-03 11:30:00,15.89,15.9,15.84,15.85,107400.0,12.3773,12.3851,12.3384,12.3462,107400.0
2006-07-03 12:00:00,15.85,15.88,15.83,15.85,101400.0,12.3462,12.3695,12.3306,12.3462,101400.0
2006-07-03 12:30:00,15.85,15.87,15.81,15.87,177600.0,12.3462,12.3618,12.315,12.3618,177600.0
2006-07-03 13:00:00,15.87,15.87,15.85,15.85,9600.0,12.3618,12.3618,12.3462,12.3462,9600.0
2006-07-03 13:30:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:00:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:30:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:00:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:30:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-05 09:30:00,15.83,15.85,15.73,15.76,149400.0,12.3306,12.3462,12.2527,12.2761,149400.0
2006-07-05 10:00:00,15.76,15.76,15.7,15.7,86100.0,12.2761,12.2761,12.2293,12.2293,86100.0
2006-07-05 10:30:00,15.71,15.71,15.59,15.59,90000.0,12.2371,12.2371,12.1437,12.1437,90000.0
2006-07-05 11:00:00,15.6,15.63,15.56,15.57,87600.0,12.1514,12.1748,12.1203,12.1281,87600.0
2006-07-05 11:30:00,15.58,15.59,15.53,15.58,385800.0,12.1359,12.1437,12.0969,12.1359,385800.0
2006-07-05 12:00:00,15.59,15.65,15.59,15.63,101100.0,12.1437,12.1904,12.1437,12.1748,101100.0
2006-07-05 12:30:00,15.65,15.68,15.62,15.67,83700.0,12.1904,12.2138,12.167,12.206,83700.0
2006-07-05 13:00:00,15.67,15.72,15.67,15.72,127200.0,12.206,12.2449,12.206,12.2449,127200.0
2006-07-05 13:30:00,15.71,15.73,15.69,15.72,121500.0,12.2371,12.2527,12.2215,12.2449,121500.0
2006-07-05 14:00:00,15.72,15.77,15.7,15.75,159000.0,12.2449,12.2839,12.2293,12.2683,159000.0
2006-07-05 14:30:00,15.74,15.81,15.74,15.77,109500.0,12.2605,12.315,12.2605,12.2839,109500.0
2006-07-05 15:00:00,15.77,15.78,15.73,15.73,100500.0,12.2839,12.2917,12.2527,12.2527,100500.0
2006-07-05 15:30:00,15.73,15.79,15.72,15.77,184800.0,12.2527,12.2994,12.2449,12.2839,184800.0
2006-07-06 09:30:00,15.82,15.89,15.76,15.83,108300.0,12.3228,12.3773,12.2761,12.3306,108300.0
2006-07-06 10:00:00,15.82,15.87,15.8,15.82,97500.0,12.3228,12.3618,12.3072,12.3228,97500.0
2006-07-06 10:30:00,15.82,15.84,15.76,15.8,105000.0,12.3228,12.3384,12.2761,12.3072,105000.0
2006-07-06 11:00:00,15.8,15.87,15.79,15.85,83700.0,12.3072,12.3618,12.2994,12.3462,83700.0
2006-07-06 11:30:00,15.85,15.86,15.82,15.84,83700.0,12.3462,12.354,12.3228,12.3384,83700.0
2006-07-06 12:00:00,15.84,15.84,15.75,15.81,74700.0,12.3384,12.3384,12.2683,12.315,74700.0
2006-07-06 12:30:00,15.8,15.83,15.79,15.81,62400.0,12.3072,12.3306,12.2994,12.315,62400.0
2006-07-06 13:00:00,15.81,15.83,15.8,15.81,50400.0,12.315,12.3306,12.3072,12.315,50400.0
2006-07-06 13:30:00,15.81,15.86,15.81,15.81,60300.0,12.315,12.354,12.315,12.315,60300.0
2006-07-06 14:00:00,15.81,15.82,15.74,15.74,82500.0,12.315,12.3228,12.2605,12.2605,82500.0
2006-07-06 14:30:00,15.74,15.74,15.69,15.69,66000.0,12.2605,12.2605,12.2215,12.2215,66000.0
2006-07-06 15:00:00,15.69,15.75,15.68,15.73,87000.0,12.2215,12.2683,12.2138,12.2527,87000.0
2006-07-06 15:30:00,15.72,15.78,15.7,15.78,156600.0,12.2449,12.2917,12.2293,12.2917,156600.0
2006-07-07 09:30:00,15.71,15.8,15.66,15.7,220800.0,12.2371,12.3072,12.1982,12.2293,220800.0
2006-07-07 10:00:00,15.7,15.83,15.68,15.8,94500.0,12.2293,12.3306,12.2138,12.3072,94500.0
2006-07-07 10:30:00,15.79,15.84,15.76,15.82,106200.0,12.2994,12.3384,12.2761,12.3228,106200.0
2006-07-07 11:00:00,15.83,15.85,15.8,15.85,84000.0,12.3306,12.3462,12.3072,12.3462,84000.0
2006-07-07 11:30:00,15.85,15.93,15.84,15.88,125700.0,12.3462,12.4085,12.3384,12.3695,125700.0
2006-07-07 12:00:00,15.88,15.91,15.83,15.88,102000.0,12.3695,12.3929,12.3306,12.3695,102000.0
2006-07-07 12:30:00,15.88,15.9,15.83,15.85,76800.0,12.3695,12.3851,12.3306,12.3462,76800.0
2006-07-07 13:00:00,15.84,15.88,15.81,15.87,182700.0,12.3384,12.3695,12.315,12.3618,182700.0
2006-07-07 13:30:00,15.88,15.95,15.87,15.93,152700.0,12.3695,12.4241,12.3618,12.4085,152700.0
2006-07-07 14:00:00,15.93,15.95,15.9,15.9,177000.0,12.4085,12.4241,12.3851,12.3851,177000.0
2006-07-07 14:30:00,15.9,15.9,15.82,15.82,153900.0,12.3851,12.3851,12.3228,12.3228,153900.0
2006-07-07 15:00:00,15.82,15.84,15.78,15.8,260400.0,12.3228,12.3384,12.2917,12.3072,260400.0
2006-07-07 15:30:00,15.8,15.8,15.75,15.77,266700.0,12.3072,12.3072,12.2683,12.2839,266700.0
2006-07-10 09:30:00,15.86,15.88,15.76,15.81,87900.0,12.354,12.3695,12.2761,12.315,87900.0
2006-07-10 10:00:00,15.81,15.88,15.78,15.86,52800.0,12.315,12.3695,12.2917,12.354,52800.0
2006-07-10 10:30:00,15.87,15.95,15.85,15.93,74100.0,12.3618,12.4241,12.3462,12.4085,74100.0
2006-07-10 11:00:00,15.93,16.02,15.93,16.02,102600.0,12.4085,12.4786,12.4085,12.4786,102600.0
2006-07-10 11:30:00,16.02,16.04,15.96,15.96,145800.0,12.4786,12.4942,12.4319,12.4319,145800.0
2006-07-10 12:00:00,15.96,15.97,15.9,15.92,73800.0,12.4319,12.4397,12.3851,12.4007,73800.0
2006-07-10 12:30:00,15.92,15.95,15.9,15.91,49200.0,12.4007,12.4241,12.3851,12.3929,49200.0
2006-07-10 13:00:00,15.9,15.91,15.87,15.87,118500.0,12.3851,12.3929,12.3618,12.3618,118500.0
2006-07-10 13:30:00,15.87,15.87,15.85,15.85,111900.0,12.3618,12.3618,12.3462,12.3462,111900.0
2006-07-10 14:00:00,15.86,15.9,15.85,15.88,92100.0,12.354,12.3851,12.3462,12.3695,92100.0
2006-07-10 14:30:00,15.88,15.88,15.86,15.87,161400.0,12.3695,12.3695,12.354,12.3618,161400.0
2006-07-10 15:00:00,15.87,15.9,15.85,15.89,116700.0,12.3618,12.3851,12.3462,12.3773,116700.0
2006-07-10 15:30:00,15.89,15.9,15.88,15.88,205500.0,12.3773,12.3851,12.3695,12.3695,205500.0
2006-07-11 09:30:00,15.82,15.87,15.66,15.7,118200.0,12.3228,12.3618,12.1982,12.2293,118200.0
2006-07-11 10:00:00,15.71,15.76,15.68,15.72,105000.0,12.2371,12.2761,12.2138,12.2449,105000.0
2006-07-11 10:30:00,15.72,15.74,15.65,15.71,137700.0,12.2449,12.2605,12.1904,12.2371,137700.0
2006-07-11 11:00:00,15.71,15.72,15.54,15.55,360900.0,12.2371,12.2449,12.1047,12.1125,360900.0
2006-07-11 11:30:00,15.55,15.59,15.5,15.5,115200.0,12.1125,12.1437,12.0736,12.0736,115200.0
2006-07-11 12:00:00,15.5,15.55,15.48,15.52,81600.0,12.0736,12.1125,12.058,12.0891,81600.0
2006-07-11 12:30:00,15.52,15.57,15.52,15.52,57900.0,12.0891,12.1281,12.0891,12.0891,57900.0
2006-07-11 13:00:00,15.51,15.53,15.5,15.52,54900.0,12.0813,12.0969,12.0736,12.0891,54900.0
2006-07-11 13:30:00,15.52,15.6,15.51,15.58,69000.0,12.0891,12.1514,12.0813,12.1359,69000.0
2006-07-11 14:00:00,15.59,15.61,15.57,15.59,138600.0,12.1437,12.1592,12.1281,12.1437,138600.0
2006-07-11 14:30:00,15.58,15.6,15.57,15.58,103800.0,12.1359,12.1514,12.1281,12.1359,103800.0
2006-07-11 15:00:00,15.58,15.67,15.56,15.66,182100.0,12.1359,12.206,12.1203,12.1982,182100.0
2006-07-11 15:30:00,15.65,15.72,15.64,15.68,167700.0,12.1904,12.2449,12.1826,12.2138,167700.0
2006-07-12 09:30:00,15.63,15.68,15.6,15.67,166200.0,12.1748,12.2138,12.1514,12.206,166200.0
2006-07-12 10:00:00,15.66,15.67,15.6,15.6,116700.0,12.1982,12.206,12.1514,12.1514,116700.0
2006-07-12 10:30:00,15.6,15.65,15.57,15.64,169800.0,12.1514,12.1904,12.1281,12.1826,169800.0
2006-07-12 11:00:00,15.63,15.67,15.61,15.64,112200.0,12.1748,12.206,12.1592,12.1826,112200.0
2006-07-12 11:30:00,15.64,15.65,15.61,15.61,149100.0,12.1826,12.1904,12.1592,12.1592,149100.0
2006-07-12 12:00:00,15.61,15.62,15.48,15.48,414900.0,12.1592,12.167,12.058,12.058,414900.0
2006-07-12 12:30:00,15.48,15.58,15.47,15.58,279900.0,12.058,12.1359,12.0502,12.1359,279900.0
2006-07-12 13:00:00,15.58,15.58,15.52,15.53,379800.0,12.1359,12.1359,12.0891,12.0969,379800.0
2006-07-12 13:30:00,15.53,15.58,15.52,15.53,242700.0,12.0969,12.1359,12.0891,12.0969,242700.0
2006-07-12 14:00:00,15.54,15.55,15.48,15.48,160200.0,12.1047,12.1125,12.058,12.058,160200.0
2006-07-12 14:30:00,15.49,15.5,15.43,15.46,216900.0,12.0658,12.0736,12.019,12.0424,216900.0
2006-07-12 15:00:00,15.46,15.53,15.46,15.52,322200.0,12.0424,12.0969,12.0424,12.0891,322200.0
2006-07-12 15:30:00,15.52,15.55,15.47,15.48,215100.0,12.0891,12.1125,12.0502,12.058,215100.0
2006-07-13 09:30:00,15.41,15.43,14.88,14.9,507600.0,12.0034,12.019,11.5906,11.6062,507600.0
2006-07-13 10:00:00,14.9,15.15,14.89,15.09,569400.0,11.6062,11.8009,11.5984,11.7542,569400.0
2006-07-13 10:30:00,15.08,15.23,15.08,15.17,402300.0,11.7464,11.8632,11.7464,11.8165,402300.0
2006-07-13 11:00:00,15.16,15.21,15.11,15.17,203400.0,11.8087,11.8477,11.7698,11.8165,203400.0
2006-07-13 11:30:00,15.16,15.17,15.06,15.16,190200.0,11.8087,11.8165,11.7308,11.8087,190200.0
2006-07-13 12:00:00,15.16,15.23,15.13,15.23,318000.0,11.8087,11.8632,11.7853,11.8632,318000.0
2006-07-13 12:30:00,15.24,15.37,15.2,15.36,309000.0,11.871,11.9723,11.8399,11.9645,309000.0
2006-07-13 13:00:00,15.36,15.4,15.22,15.23,306600.0,11.9645,11.9957,11.8554,11.8632,306600.0
2006-07-13 13:30:00,15.24,15.25,15.17,15.19,241500.0,11.871,11.8788,11.8165,11.8321,241500.0
2006-07-13 14:00:00,15.19,15.28,15.19,15.26,215700.0,11.8321,11.9022,11.8321,11.8866,215700.0
2006-07-13 14:30:00,15.25,15.25,15.17,15.22,170400.0,11.8788,11.8788,11.8165,11.8554,170400.0
2006-07-13 15:00:00,15.22,15.22,15.1,15.15,294900.0,11.8554,11.8554,11.762,11.8009,294900.0
2006-07-13 15:30:00,15.16,15.25,15.16,15.25,581100.0,11.8087,11.8788,11.8087,11.8788,581100.0
2006-07-14 09:30:00,15.23,15.31,15.2,15.23,310800.0,11.8632,11.9256,11.8399,11.8632,310800.0
2006-07-14 10:00:00,15.22,15.26,15.09,15.13,295800.0,11.8554,11.8866,11.7542,11.7853,295800.0
2006-07-14 10:30:00,15.13,15.13,15.03,15.04,705000.0,11.7853,11.7853,11.7074,11.7152,705000.0
2006-07-14 11:00:00,15.03,15.04,14.97,14.97,357600.0,11.7074,11.7152,11.6607,11.6607,357600.0
2006-07-14 11:30:00,14.98,15.04,14.93,15.02,112800.0,11.6685,11.7152,11.6296,11.6997,112800.0
2006-07-14 12:00:00,15.02,15.03,14.96,15.0,87000.0,11.6997,11.7074,11.6529,11.6841,87000.0
2006-07-14 12:30:00,14.98,15.05,14.98,15.01,206400.0,11.6685,11.723,11.6685,11.6919,206400.0
2006-07-14 13:00:00,15.01,15.06,14.97,15.06,116100.0,11.6919,11.7308,11.6607,11.7308,116100.0
2006-07-14 13:30:00,15.05,15.1,15.04,15.08,331200.0,11.723,11.762,11.7152,11.7464,331200.0
2006-07-14 14:00:00,15.07,15.14,15.07,15.08,276900.0,11.7386,11.7931,11.7386,11.7464,276900.0
2006-07-14 14:30:00,15.08,15.11,14.99,15.03,348000.0,11.7464,11.7698,11.6763,11.7074,348000.0
2006-07-14 15:00:00,15.03,15.1,15.03,15.09,316200.0,11.7074,11.762,11.7074,11.7542,316200.0
2006-07-14 15:30:00,15.08,15.16,15.08,15.15,399900.0,11.7464,11.8087,11.7464,11.8009,399900.0
2006-07-17 09:30:00,15.17,15.24,15.11,15.12,261300.0,11.8165,11.871,11.7698,11.7776,261300.0
2006-07-17 10:00:00,15.12,15.15,15.05,15.07,267000.0,11.7776,11.8009,11.723,11.7386,267000.0
2006-07-17 10:30:00,15.08,15.13,15.07,15.13,151500.0,11.7464,11.7853,11.7386,11.7853,151500.0
2006-07-17 11:00:00,15.13,15.15,15.06,15.07,107700.0,11.7853,11.8009,11.7308,11.7386,107700.0
2006-07-17 11:30:00,15.08,15.18,15.07,15.13,95400.0,11.7464,11.8243,11.7386,11.7853,95400.0
2006-07-17 12:00:00,15.12,15.15,15.09,15.12,130200.0,11.7776,11.8009,11.7542,11.7776,130200.0
2006-07-17 12:30:00,15.12,15.13,15.08,15.11,134100.0,11.7776,11.7853,11.7464,11.7698,134100.0
2006-07-17 13:00:00,15.1,15.14,15.08,15.12,119700.0,11.762,11.7931,11.7464,11.7776,119700.0
2006-07-17 13:30:00,15.11,15.11,15.07,15.1,83100.0,11.7698,11.7698,11.7386,11.762,83100.0
2006-07-17 14:00:00,15.1,15.15,15.09,15.15,125400.0,11.762,11.8009,11.7542,11.8009,125400.0
2006-07-17 14:30:00,15.14,15.16,15.12,15.15,132900.0,11.7931,11.8087,11.7776,11.8009,132900.0
2006-07-17 15:00:00,15.14,15.17,15.12,15.16,184500.0,11.7931,11.8165,11.7776,11.8087,184500.0
2006-07-17 15:30:00,15.16,15.21,15.13,15.19,254400.0,11.8087,11.8477,11.7853,11.8321,254400.0
2006-07-18 09:30:00,15.22,15.22,15.07,15.09,203700.0,11.8554,11.8554,11.7386,11.7542,203700.0
2006-07-18 10:00:00,15.09,15.11,15.03,15.04,365100.0,11.7542,11.7698,11.7074,11.7152,365100.0
2006-07-18 10:30:00,15.04,15.04,14.94,14.96,347100.0,11.7152,11.7152,11.6373,11.6529,347100.0
2006-07-18 11:00:00,14.96,14.96,14.89,14.95,233100.0,11.6529,11.6529,11.5984,11.6451,233100.0
2006-07-18 11:30:00,14.95,14.97,14.91,14.91,157800.0,11.6451,11.6607,11.614,11.614,157800.0
2006-07-18 12:00:00,14.91,14.97,14.86,14.97,209700.0,11.614,11.6607,11.575,11.6607,209700.0
2006-07-18 12:30:00,14.97,14.98,14.88,14.92,371700.0,11.6607,11.6685,11.5906,11.6218,371700.0
2006-07-18 13:00:00,14.92,14.92,14.81,14.83,250200.0,11.6218,11.6218,11.5361,11.5517,250200.0
2006-07-18 13:30:00,14.83,14.87,14.8,14.85,216300.0,11.5517,11.5828,11.5283,11.5672,216300.0
2006-07-18 14:00:00,14.85,14.89,14.8,14.82,702900.0,11.5672,11.5984,11.5283,11.5439,702900.0
2006-07-18 14:30:00,14.81,14.82,14.71,14.77,989100.0,11.5361,11.5439,11.4582,11.5049,989100.0
2006-07-18 15:00:00,14.78,14.78,14.69,14.78,245100.0,11.5127,11.5127,11.4426,11.5127,245100.0
2006-07-18 15:30:00,14.78,14.8,14.76,14.78,604800.0,11.5127,11.5283,11.4971,11.5127,604800.0
2006-07-19 09:30:00,14.77,14.92,14.76,14.92,387900.0,11.5049,11.6218,11.4971,11.6218,387900.0
2006-07-19 10:00:00,14.92,15.2,14.92,15.17,444000.0,11.6218,11.8399,11.6218,11.8165,444000.0
2006-07-19 10:30:00,15.18,15.31,15.13,15.28,259200.0,11.8243,11.9256,11.7853,11.9022,259200.0
2006-07-19 11:00:00,15.26,15.31,15.21,15.27,189300.0,11.8866,11.9256,11.8477,11.8944,189300.0
2006-07-19 11:30:00,15.26,15.3,15.23,15.23,164100.0,11.8866,11.9178,11.8632,11.8632,164100.0
2006-07-19 12:00:00,15.22,15.26,15.17,15.2,191700.0,11.8554,11.8866,11.8165,11.8399,191700.0
2006-07-19 12:30:00,15.2,15.21,15.17,15.18,102000.0,11.8399,11.8477,11.8165,11.8243,102000.0
2006-07-19 13:00:00,15.17,15.23,15.13,15.19,308400.0,11.8165,11.8632,11.7853,11.8321,308400.0
2006-07-19 13:30:00,15.2,15.22,15.17,15.22,156300.0,11.8399,11.8554,11.8165,11.8554,156300.0
2006-07-19 14:00:00,15.21,15.21,15.15,15.16,208800.0,11.8477,11.8477,11.8009,11.8087,208800.0
2006-07-19 14:30:00,15.16,15.24,15.15,15.23,250500.0,11.8087,11.871,11.8009,11.8632,250500.0
2006-07-19 15:00:00,15.22,15.24,15.13,15.19,210300.0,11.8554,11.871,11.7853,11.8321,210300.0
2006-07-19 15:30:00,15.18,15.31,15.16,15.31,555300.0,11.8243,11.9256,11.8087,11.9256,555300.0
2006-07-20 09:30:00,15.73,16.28,15.73,16.0,1335300.0,12.2527,12.6811,12.2527,12.463,1335300.0
2006-07-20 10:00:00,16.01,16.08,15.83,15.9,997800.0,12.4708,12.5253,12.3306,12.3851,997800.0
2006-07-20 10:30:00,15.93,15.97,15.76,15.86,315900.0,12.4085,12.4397,12.2761,12.354,315900.0
2006-07-20 11:00:00,15.85,15.97,15.8,15.92,275100.0,12.3462,12.4397,12.3072,12.4007,275100.0
2006-07-20 11:30:00,15.92,16.15,15.9,16.03,438300.0,12.4007,12.5799,12.3851,12.4864,438300.0
2006-07-20 12:00:00,16.03,16.17,16.0,16.14,265500.0,12.4864,12.5954,12.463,12.5721,265500.0
2006-07-20 12:30:00,16.13,16.18,16.01,16.02,786600.0,12.5643,12.6032,12.4708,12.4786,786600.0
2006-07-20 13:00:00,16.03,16.12,15.94,15.95,319800.0,12.4864,12.5565,12.4163,12.4241,319800.0
2006-07-20 13:30:00,15.96,16.05,15.87,15.93,183300.0,12.4319,12.502,12.3618,12.4085,183300.0
2006-07-20 14:00:00,15.92,15.99,15.69,15.7,420900.0,12.4007,12.4552,12.2215,12.2293,420900.0
2006-07-20 14:30:00,15.69,15.73,15.43,15.62,636000.0,12.2215,12.2527,12.019,12.167,636000.0
2006-07-20 15:00:00,15.58,15.71,15.58,15.68,635700.0,12.1359,12.2371,12.1359,12.2138,635700.0
2006-07-20 15:30:00,15.68,15.74,15.54,15.58,798000.0,12.2138,12.2605,12.1047,12.1359,798000.0
2006-07-21 09:30:00,16.22,16.28,15.89,15.95,958200.0,12.6344,12.6811,12.3773,12.4241,958200.0
2006-07-21 10:00:00,15.94,15.97,15.84,15.93,423300.0,12.4163,12.4397,12.3384,12.4085,423300.0
2006-07-21 10:30:00,15.93,15.93,15.78,15.8,666600.0,12.4085,12.4085,12.2917,12.3072,666600.0
2006-07-21 11:00:00,15.8,15.82,15.64,15.71,495300.0,12.3072,12.3228,12.1826,12.2371,495300.0
2006-07-21 11:30:00,15.72,15.85,15.71,15.82,201900.0,12.2449,12.3462,12.2371,12.3228,201900.0
2006-07-21 12:00:00,15.82,15.82,15.71,15.82,262500.0,12.3228,12.3228,12.2371,12.3228,262500.0
2006-07-21 12:30:00,15.82,15.89,15.78,15.85,272100.0,12.3228,12.3773,12.2917,12.3462,272100.0
2006-07-21 13:00:00,15.85,15.96,15.83,15.94,264300.0,12.3462,12.4319,12.3306,12.4163,264300.0
2006-07-21 13:30:00,15.94,15.99,15.78,15.85,424200.0,12.4163,12.4552,12.2917,12.3462,424200.0
2006-07-21 14:00:00,15.85,15.96,15.83,15.84,469200.0,12.3462,12.4319,12.3306,12.3384,469200.0
2006-07-21 14:30:00,15.84,15.9,15.81,15.87,341400.0,12.3384,12.3851,12.315,12.3618,341400.0
2006-07-21 15:00:00,15.87,15.95,15.87,15.91,321900.0,12.3618,12.4241,12.3618,12.3929,321900.0
2006-07-21 15:30:00,15.91,15.97,15.91,15.96,412200.0,12.3929,12.4397,12.3929,12.4319,412200.0
2006-07-24 09:30:00,16.04,16.13,15.96,16.08,478500.0,12.4942,12.5643,12.4319,12.5253,478500.0
2006-07-24 10:00:00,16.08,16.18,16.01,16.15,207000.0,12.5253,12.6032,12.4708,12.5799,207000.0
2006-07-24 10:30:00,16.15,16.28,16.13,16.26,253500.0,12.5799,12.6811,12.5643,12.6655,253500.0
2006-07-24 11:00:00,16.26,16.32,16.25,16.3,236100.0,12.6655,12.7123,12.6578,12.6967,236100.0
2006-07-24 11:30:00,16.3,16.34,16.29,16.32,206700.0,12.6967,12.7279,12.6889,12.7123,206700.0
2006-07-24 12:00:00,16.32,16.33,16.29,16.31,286200.0,12.7123,12.7201,12.6889,12.7045,286200.0
2006-07-24 12:30:00,16.3,16.4,16.24,16.4,165900.0,12.6967,12.7746,12.65,12.7746,165900.0
2006-07-24 13:00:00,16.4,16.41,16.36,16.37,109500.0,12.7746,12.7824,12.7434,12.7512,109500.0
2006-07-24 13:30:00,16.37,16.42,16.36,16.4,86100.0,12.7512,12.7902,12.7434,12.7746,86100.0
2006-07-24 14:00:00,16.4,16.41,16.35,16.36,279000.0,12.7746,12.7824,12.7356,12.7434,279000.0
2006-07-24 14:30:00,16.36,16.36,16.25,16.29,259500.0,12.7434,12.7434,12.6578,12.6889,259500.0
2006-07-24 15:00:00,16.29,16.29,16.23,16.28,332400.0,12.6889,12.6889,12.6422,12.6811,332400.0
2006-07-24 15:30:00,16.29,16.29,16.21,16.22,318600.0,12.6889,12.6889,12.6266,12.6344,318600.0
2006-07-25 09:30:00,16.2,16.2,16.08,16.16,492900.0,12.6188,12.6188,12.5253,12.5877,492900.0
2006-07-25 10:00:00,16.15,16.52,16.14,16.45,544800.0,12.5799,12.8681,12.5721,12.8135,544800.0
2006-07-25 10:30:00,16.46,16.46,16.33,16.39,493800.0,12.8213,12.8213,12.7201,12.7668,493800.0
2006-07-25 11:00:00,16.4,16.47,16.34,16.44,302100.0,12.7746,12.8291,12.7279,12.8058,302100.0
2006-07-25 11:30:00,16.45,16.45,16.37,16.4,177600.0,12.8135,12.8135,12.7512,12.7746,177600.0
2006-07-25 12:00:00,16.41,16.48,16.38,16.47,162900.0,12.7824,12.8369,12.759,12.8291,162900.0
2006-07-25 12:30:00,16.47,16.5,16.46,16.49,167400.0,12.8291,12.8525,12.8213,12.8447,167400.0
2006-07-25 13:00:00,16.48,16.49,16.39,16.44,204300.0,12.8369,12.8447,12.7668,12.8058,204300.0
2006-07-25 13:30:00,16.43,16.46,16.42,16.44,111300.0,12.798,12.8213,12.7902,12.8058,111300.0
2006-07-25 14:00:00,16.45,16.47,16.42,16.46,124200.0,12.8135,12.8291,12.7902,12.8213,124200.0
2006-07-25 14:30:00,16.46,16.5,16.42,16.48,174000.0,12.8213,12.8525,12.7902,12.8369,174000.0
2006-07-25 15:00:00,16.48,16.66,16.48,16.65,272700.0,12.8369,12.9771,12.8369,12.9693,272700.0
2006-07-25 15:30:00,16.65,16.75,16.64,16.67,549900.0,12.9693,13.0472,12.9615,12.9849,549900.0
2006-07-26 09:30:00,16.67,16.73,16.58,16.6,404700.0,12.9849,13.0316,12.9148,12.9304,404700.0
2006-07-26 10:00:00,16.61,16.65,16.48,16.49,354000.0,12.9382,12.9693,12.8369,12.8447,354000.0
2006-07-26 10:30:00,16.5,16.55,16.4,16.46,534900.0,12.8525,12.8914,12.7746,12.8213,534900.0
2006-07-26 11:00:00,16.45,16.5,16.42,16.42,189600.0,12.8135,12.8525,12.7902,12.7902,189600.0
2006-07-26 11:30:00,16.42,16.42,16.33,16.34,164700.0,12.7902,12.7902,12.7201,12.7279,164700.0
2006-07-26 12:00:00,16.34,16.41,16.34,16.38,173700.0,12.7279,12.7824,12.7279,12.759,173700.0
2006-07-26 12:30:00,16.38,16.42,16.38,16.39,156300.0,12.759,12.7902,12.759,12.7668,156300.0
2006-07-26 13:00:00,16.39,16.39,16.3,16.35,370200.0,12.7668,12.7668,12.6967,12.7356,370200.0
2006-07-26 13:30:00,16.35,16.45,16.34,16.39,178500.0,12.7356,12.8135,12.7279,12.7668,178500.0
2006-07-26 14:00:00,16.38,16.45,16.33,16.36,250500.0,12.759,12.8135,12.7201,12.7434,250500.0
2006-07-26 14:30:00,16.36,16.44,16.35,16.42,260400.0,12.7434,12.8058,12.7356,12.7902,260400.0
2006-07-26 15:00:00,16.42,16.48,16.41,16.45,369000.0,12.7902,12.8369,12.7824,12.8135,369000.0
2006-07-26 15:30:00,16.45,16.52,16.45,16.47,438600.0,12.8135,12.8681,12.8135,12.8291,438600.0
2006-07-27 09:30:00,16.47,16.62,16.47,16.52,165300.0,12.8291,12.946,12.8291,12.8681,165300.0
2006-07-27 10:00:00,16.5,16.5,16.34,16.38,206100.0,12.8525,12.8525,12.7279,12.759,206100.0
2006-07-27 10:30:00,16.38,16.38,16.3,16.35,346200.0,12.759,12.759,12.6967,12.7356,346200.0
2006-07-27 11:00:00,16.34,16.4,16.33,16.37,216000.0,12.7279,12.7746,12.7201,12.7512,216000.0
2006-07-27 11:30:00,16.36,16.38,16.32,16.34,164400.0,12.7434,12.759,12.7123,12.7279,164400.0
2006-07-27 12:00:00,16.34,16.35,16.32,16.33,42600.0,12.7279,12.7356,12.7123,12.7201,42600.0
2006-07-27 12:30:00,16.33,16.34,16.31,16.33,130800.0,12.7201,12.7279,12.7045,12.7201,130800.0
2006-07-27 13:00:00,16.33,16.36,16.3,16.31,146400.0,12.7201,12.7434,12.6967,12.7045,146400.0
2006-07-27 13:30:00,16.31,16.32,16.26,16.28,237600.0,12.7045,12.7123,12.6655,12.6811,237600.0
2006-07-27 14:00:00,16.27,16.28,16.22,16.27,225300.0,12.6733,12.6811,12.6344,12.6733,225300.0
2006-07-27 14:30:00,16.27,16.3,16.25,16.3,281400.0,12.6733,12.6967,12.6578,12.6967,281400.0
2006-07-27 15:00:00,16.29,16.33,16.29,16.31,324300.0,12.6889,12.7201,12.6889,12.7045,324300.0
2006-07-27 15:30:00,16.3,16.36,16.3,16.34,261000.0,12.6967,12.7434,12.6967,12.7279,261000.0
2006-07-28 09:30:00,16.36,16.58,16.36,16.52,201600.0,12.7434,12.9148,12.7434,12.8681,201600.0
2006-07-28 10:00:00,16.53,16.56,16.48,16.49,153300.0,12.8759,12.8992,12.8369,12.8447,153300.0
2006-07-28 10:30:00,16.5,16.56,16.47,16.55,204300.0,12.8525,12.8992,12.8291,12.8914,204300.0
2006-07-28 11:00:00,16.55,16.67,16.55,16.66,214200.0,12.8914,12.9849,12.8914,12.9771,214200.0
2006-07-28 11:30:00,16.66,16.72,16.66,16.72,225600.0,12.9771,13.0239,12.9771,13.0239,225600.0
2006-07-28 12:00:00,16.73,16.74,16.66,16.67,196800.0,13.0316,13.0394,12.9771,12.9849,196800.0
2006-07-28 12:30:00,16.67,16.74,16.66,16.71,116700.0,12.9849,13.0394,12.9771,13.0161,116700.0
2006-07-28 13:00:00,16.71,16.75,16.7,16.75,193800.0,13.0161,13.0472,13.0083,13.0472,193800.0
2006-07-28 13:30:00,16.75,16.75,16.67,16.68,189000.0,13.0472,13.0472,12.9849,12.9927,189000.0
2006-07-28 14:00:00,16.68,16.7,16.65,16.66,170100.0,12.9927,13.0083,12.9693,12.9771,170100.0
2006-07-28 14:30:00,16.66,16.7,16.6,16.67,252900.0,12.9771,13.0083,12.9304,12.9849,252900.0
2006-07-28 15:00:00,16.66,16.69,16.65,16.66,208800.0,12.9771,13.0005,12.9693,12.9771,208800.0
2006-07-28 15:30:00,16.67,16.71,16.65,16.7,357900.0,12.9849,13.0161,12.9693,13.0083,357900.0
2006-07-31 09:30:00,16.73,16.75,16.58,16.64,241200.0,13.0316,13.0472,12.9148,12.9615,241200.0
2006-07-31 10:00:00,16.64,16.66,16.59,16.63,187500.0,12.9615,12.9771,12.9226,12.9538,187500.0
2006-07-31 10:30:00,16.63,16.71,16.59,16.69,208200.0,12.9538,13.0161,12.9226,13.0005,208200.0
2006-07-31 11:00:00,16.69,16.79,16.69,16.77,176700.0,13.0005,13.0784,13.0005,13.0628,176700.0
2006-07-31 11:30:00,16.77,16.84,16.76,16.82,187200.0,13.0628,13.1173,13.055,13.1017,187200.0
2006-07-31 12:00:00,16.82,16.87,16.81,16.85,199800.0,13.1017,13.1407,13.094,13.1251,199800.0
2006-07-31 12:30:00,16.84,16.86,16.79,16.79,132000.0,13.1173,13.1329,13.0784,13.0784,132000.0
2006-07-31 13:00:00,16.8,16.82,16.77,16.79,114900.0,13.0862,13.1017,13.0628,13.0784,114900.0
2006-07-31 13:30:00,16.79,16.79,16.73,16.78,193800.0,13.0784,13.0784,13.0316,13.0706,193800.0
2006-07-31 14:00:00,16.78,16.85,16.78,16.83,187800.0,13.0706,13.1251,13.0706,13.1095,187800.0
2006-07-31 14:30:00,16.82,16.85,16.79,16.84,240900.0,13.1017,13.1251,13.0784,13.1173,240900.0
2006-07-31 15:00:00,16.84,16.9,16.82,16.88,396300.0,13.1173,13.1641,13.1017,13.1485,396300.0
2006-07-31 15:30:00,16.88,16.89,16.83,16.87,549600.0,13.1485,13.1563,13.1095,13.1407,549600.0
2006-08-01 09:30:00,16.78,16.79,16.67,16.69,271800.0,13.0706,13.0784,12.9849,13.0005,271800.0
2006-08-01 10:00:00,16.69,16.69,16.43,16.47,327000.0,13.0005,13.0005,12.798,12.8291,327000.0
2006-08-01 10:30:00,16.47,16.61,16.46,16.58,247200.0,12.8291,12.9382,12.8213,12.9148,247200.0
2006-08-01 11:00:00,16.58,16.61,16.58,16.6,370200.0,12.9148,12.9382,12.9148,12.9304,370200.0
2006-08-01 11:30:00,16.61,16.63,16.57,16.62,190800.0,12.9382,12.9538,12.907,12.946,190800.0
2006-08-01 12:00:00,16.62,16.64,16.57,16.59,168900.0,12.946,12.9615,12.907,12.9226,168900.0
2006-08-01 12:30:00,16.59,16.62,16.56,16.58,214800.0,12.9226,12.946,12.8992,12.9148,214800.0
2006-08-01 13:00:00,16.58,16.58,16.51,16.51,114900.0,12.9148,12.9148,12.8603,12.8603,114900.0
2006-08-01 13:30:00,16.52,16.57,16.49,16.56,279000.0,12.8681,12.907,12.8447,12.8992,279000.0
2006-08-01 14:00:00,16.57,16.6,16.51,16.52,209100.0,12.907,12.9304,12.8603,12.8681,209100.0
2006-08-01 14:30:00,16.52,16.52,16.43,16.47,212400.0,12.8681,12.8681,12.798,12.8291,212400.0
2006-08-01 15:00:00,16.47,16.48,16.42,16.47,184200.0,12.8291,12.8369,12.7902,12.8291,184200.0
2006-08-01 15:30:00,16.47,16.48,16.39,16.39,594900.0,12.8291,12.8369,12.7668,12.7668,594900.0
2006-08-02 09:30:00,16.33,16.58,16.33,16.54,181800.0,12.7201,12.9148,12.7201,12.8836,181800.0
2006-08-02 10:00:00,16.53,16.7,16.52,16.7,230100.0,12.8759,13.0083,12.8681,13.0083,230100.0
2006-08-02 10:30:00,16.69,16.69,16.63,16.63,275400.0,13.0005,13.0005,12.9538,12.9538,275400.0
2006-08-02 11:00:00,16.63,16.69,16.57,16.63,256200.0,12.9538,13.0005,12.907,12.9538,256200.0
2006-08-02 11:30:00,16.63,16.79,16.62,16.78,173700.0,12.9538,13.0784,12.946,13.0706,173700.0
2006-08-02 12:00:00,16.78,16.82,16.75,16.82,232500.0,13.0706,13.1017,13.0472,13.1017,232500.0
2006-08-02 12:30:00,16.81,16.83,16.76,16.8,245700.0,13.094,13.1095,13.055,13.0862,245700.0
2006-08-02 13:00:00,16.81,16.82,16.73,16.81,387900.0,13.094,13.1017,13.0316,13.094,387900.0
2006-08-02 13:30:00,16.81,16.83,16.78,16.79,173400.0,13.094,13.1095,13.0706,13.0784,173400.0
2006-08-02 14:00:00,16.77,16.83,16.77,16.78,259200.0,13.0628,13.1095,13.0628,13.0706,259200.0
2006-08-02 14:30:00,16.78,16.82,16.77,16.81,260100.0,13.0706,13.1017,13.0628,13.094,260100.0
2006-08-02 15:00:00,16.8,16.8,16.74,16.74,318900.0,13.0862,13.0862,13.0394,13.0394,318900.0
2006-08-02 15:30:00,16.74,16.79,16.7,16.72,468000.0,13.0394,13.0784,13.0083,13.0239,468000.0
2006-08-03 09:30:00,16.77,16.87,16.72,16.78,352800.0,13.0628,13.1407,13.0239,13.0706,352800.0
2006-08-03 10:00:00,16.77,16.82,16.75,16.82,123900.0,13.0628,13.1017,13.0472,13.1017,123900.0
2006-08-03 10:30:00,16.81,16.88,16.78,16.87,273000.0,13.094,13.1485,13.0706,13.1407,273000.0
2006-08-03 11:00:00,16.86,16.87,16.75,16.75,165900.0,13.1329,13.1407,13.0472,13.0472,165900.0
2006-08-03 11:30:00,16.75,16.76,16.71,16.71,208800.0,13.0472,13.055,13.0161,13.0161,208800.0
2006-08-03 12:00:00,16.72,16.78,16.71,16.78,171600.0,13.0239,13.0706,13.0161,13.0706,171600.0
2006-08-03 12:30:00,16.78,16.81,16.75,16.76,121500.0,13.0706,13.094,13.0472,13.055,121500.0
2006-08-03 13:00:00,16.74,16.89,16.74,16.88,328800.0,13.0394,13.1563,13.0394,13.1485,328800.0
2006-08-03 13:30:00,16.88,16.97,16.86,16.95,179100.0,13.1485,13.2186,13.1329,13.203,179100.0
2006-08-03 14:00:00,16.95,17.04,16.94,17.03,333900.0,13.203,13.2731,13.1952,13.2653,333900.0
2006-08-03 14:30:00,17.03,17.15,17.03,17.1,516300.0,13.2653,13.3588,13.2653,13.3199,516300.0
2006-08-03 15:00:00,17.1,17.13,17.02,17.1,751200.0,13.3199,13.3432,13.2575,13.3199,751200.0
2006-08-03 15:30:00,17.1,17.11,17.02,17.07,405000.0,13.3199,13.3276,13.2575,13.2965,405000.0
2006-08-04 09:30:00,17.3,17.33,17.27,17.32,499200.0,13.4756,13.499,13.4523,13.4912,499200.0
2006-08-04 10:00:00,17.32,17.33,17.26,17.27,403800.0,13.4912,13.499,13.4445,13.4523,403800.0
2006-08-04 10:30:00,17.27,17.31,17.23,17.24,306300.0,13.4523,13.4834,13.4211,13.4289,306300.0
2006-08-04 11:00:00,17.25,17.29,17.21,17.29,212100.0,13.4367,13.4679,13.4055,13.4679,212100.0
2006-08-04 11:30:00,17.29,17.31,17.25,17.25,203100.0,13.4679,13.4834,13.4367,13.4367,203100.0
2006-08-04 12:00:00,17.25,17.29,17.2,17.23,207900.0,13.4367,13.4679,13.3977,13.4211,207900.0
2006-08-04 12:30:00,17.24,17.28,17.21,17.24,189300.0,13.4289,13.4601,13.4055,13.4289,189300.0
2006-08-04 13:00:00,17.24,17.3,17.21,17.3,416100.0,13.4289,13.4756,13.4055,13.4756,416100.0
2006-08-04 13:30:00,17.29,17.29,17.1,17.14,375000.0,13.4679,13.4679,13.3199,13.351,375000.0
2006-08-04 14:00:00,17.13,17.17,17.08,17.13,266100.0,13.3432,13.3744,13.3043,13.3432,266100.0
2006-08-04 14:30:00,17.12,17.21,17.1,17.21,288900.0,13.3354,13.4055,13.3199,13.4055,288900.0
2006-08-04 15:00:00,17.2,17.22,17.1,17.2,302400.0,13.3977,13.4133,13.3199,13.3977,302400.0
2006-08-04 15:30:00,17.2,17.22,17.12,17.18,267000.0,13.3977,13.4133,13.3354,13.3822,267000.0
2006-08-07 09:30:00,17.1,17.22,16.95,17.05,333300.0,13.3199,13.4133,13.203,13.2809,333300.0
2006-08-07 10:00:00,17.05,17.15,17.0,17.04,114000.0,13.2809,13.3588,13.242,13.2731,114000.0
2006-08-07 10:30:00,17.04,17.04,16.95,17.0,167100.0,13.2731,13.2731,13.203,13.242,167100.0
2006-08-07 11:00:00,17.01,17.04,16.95,17.01,98100.0,13.2497,13.2731,13.203,13.2497,98100.0
2006-08-07 11:30:00,17.02,17.04,16.99,16.99,117300.0,13.2575,13.2731,13.2342,13.2342,117300.0
2006-08-07 12:00:00,17.01,17.05,16.94,16.98,91800.0,13.2497,13.2809,13.1952,13.2264,91800.0
2006-08-07 12:30:00,16.98,17.0,16.93,16.95,165300.0,13.2264,13.242,13.1874,13.203,165300.0
2006-08-07 13:00:00,16.95,17.02,16.95,17.01,114000.0,13.203,13.2575,13.203,13.2497,114000.0
2006-08-07 13:30:00,17.02,17.03,16.91,16.92,248700.0,13.2575,13.2653,13.1719,13.1796,248700.0
2006-08-07 14:00:00,16.91,16.97,16.89,16.91,151200.0,13.1719,13.2186,13.1563,13.1719,151200.0
2006-08-07 14:30:00,16.92,16.93,16.9,16.91,121800.0,13.1796,13.1874,13.1641,13.1719,121800.0
2006-08-07 15:00:00,16.9,16.91,16.85,16.86,299700.0,13.1641,13.1719,13.1251,13.1329,299700.0
2006-08-07 15:30:00,16.86,16.91,16.85,16.88,406500.0,13.1329,13.1719,13.1251,13.1485,406500.0
2006-08-08 09:30:00,16.9,16.99,16.84,16.93,189900.0,13.1641,13.2342,13.1173,13.1874,189900.0
2006-08-08 10:00:00,16.94,17.0,16.91,17.0,89100.0,13.1952,13.242,13.1719,13.242,89100.0
2006-08-08 10:30:00,16.99,17.0,16.95,16.97,217200.0,13.2342,13.242,13.203,13.2186,217200.0
2006-08-08 11:00:00,16.97,16.99,16.93,16.98,399300.0,13.2186,13.2342,13.1874,13.2264,399300.0
2006-08-08 11:30:00,16.98,17.0,16.95,16.99,237300.0,13.2264,13.242,13.203,13.2342,237300.0
2006-08-08 12:00:00,16.99,17.11,16.98,17.11,193200.0,13.2342,13.3276,13.2264,13.3276,193200.0
2006-08-08 12:30:00,17.1,17.11,17.03,17.06,140700.0,13.3199,13.3276,13.2653,13.2887,140700.0
2006-08-08 13:00:00,17.06,17.07,17.02,17.05,60600.0,13.2887,13.2965,13.2575,13.2809,60600.0
2006-08-08 13:30:00,17.05,17.07,17.0,17.01,126900.0,13.2809,13.2965,13.242,13.2497,126900.0
2006-08-08 14:00:00,17.01,17.21,17.0,17.08,369300.0,13.2497,13.4055,13.242,13.3043,369300.0
2006-08-08 14:30:00,17.08,17.08,16.95,16.98,532500.0,13.3043,13.3043,13.203,13.2264,532500.0
2006-08-08 15:00:00,16.98,17.02,16.93,16.95,382500.0,13.2264,13.2575,13.1874,13.203,382500.0
2006-08-08 15:30:00,16.94,16.98,16.88,16.96,385500.0,13.1952,13.2264,13.1485,13.2108,385500.0
2006-08-09 09:30:00,17.02,17.02,16.87,16.88,274200.0,13.2575,13.2575,13.1407,13.1485,274200.0
2006-08-09 10:00:00,16.89,16.9,16.8,16.9,394200.0,13.1563,13.1641,13.0862,13.1641,394200.0
2006-08-09 10:30:00,16.89,16.93,16.85,16.86,397800.0,13.1563,13.1874,13.1251,13.1329,397800.0
2006-08-09 11:00:00,16.86,16.86,16.7,16.74,385500.0,13.1329,13.1329,13.0083,13.0394,385500.0
2006-08-09 11:30:00,16.74,16.83,16.73,16.82,261000.0,13.0394,13.1095,13.0316,13.1017,261000.0
2006-08-09 12:00:00,16.82,16.82,16.73,16.75,245100.0,13.1017,13.1017,13.0316,13.0472,245100.0
2006-08-09 12:30:00,16.75,16.75,16.61,16.65,290100.0,13.0472,13.0472,12.9382,12.9693,290100.0
2006-08-09 13:00:00,16.65,16.69,16.53,16.57,285000.0,12.9693,13.0005,12.8759,12.907,285000.0
2006-08-09 13:30:00,16.57,16.59,16.52,16.52,303900.0,12.907,12.9226,12.8681,12.8681,303900.0
2006-08-09 14:00:00,16.52,16.63,16.51,16.63,463800.0,12.8681,12.9538,12.8603,12.9538,463800.0
2006-08-09 14:30:00,16.62,16.66,16.46,16.46,297300.0,12.946,12.9771,12.8213,12.8213,297300.0
2006-08-09 15:00:00,16.45,16.47,16.42,16.44,457200.0,12.8135,12.8291,12.7902,12.8058,457200.0
2006-08-09 15:30:00,16.44,16.48,16.41,16.44,526800.0,12.8058,12.8369,12.7824,12.8058,526800.0
2006-08-10 09:30:00,16.41,16.52,16.29,16.52,218100.0,12.7824,12.8681,12.6889,12.8681,218100.0
2006-08-10 10:00:00,16.51,16.57,16.5,16.52,240600.0,12.8603,12.907,12.8525,12.8681,240600.0
2006-08-10 10:30:00,16.51,16.52,16.48,16.52,231300.0,12.8603,12.8681,12.8369,12.8681,231300.0
2006-08-10 11:00:00,16.52,16.59,16.47,16.56,224100.0,12.8681,12.9226,12.8291,12.8992,224100.0
2006-08-10 11:30:00,16.56,16.57,16.49,16.51,102900.0,12.8992,12.907,12.8447,12.8603,102900.0
2006-08-10 12:00:00,16.51,16.51,16.47,16.49,188700.0,12.8603,12.8603,12.8291,12.8447,188700.0
2006-08-10 12:30:00,16.49,16.51,16.46,16.46,66300.0,12.8447,12.8603,12.8213,12.8213,66300.0
2006-08-10 13:00:00,16.46,16.47,16.41,16.44,89700.0,12.8213,12.8291,12.7824,12.8058,89700.0
2006-08-10 13:30:00,16.44,16.48,16.44,16.44,197700.0,12.8058,12.8369,12.8058,12.8058,197700.0
2006-08-10 14:00:00,16.44,16.53,16.44,16.52,146400.0,12.8058,12.8759,12.8058,12.8681,146400.0
2006-08-10 14:30:00,16.52,16.53,16.48,16.5,131700.0,12.8681,12.8759,12.8369,12.8525,131700.0
2006-08-10 15:00:00,16.5,16.56,16.49,16.52,178500.0,12.8525,12.8992,12.8447,12.8681,178500.0
2006-08-10 15:30:00,16.52,16.6,16.51,16.56,222000.0,12.8681,12.9304,12.8603,12.8992,222000.0
2006-08-11 09:30:00,16.5,16.67,16.49,16.66,98400.0,12.8525,12.9849,12.8447,12.9771,98400.0
2006-08-11 10:00:00,16.66,16.71,16.62,16.68,115500.0,12.9771,13.0161,12.946,12.9927,115500.0
2006-08-11 10:30:00,16.68,16.74,16.67,16.73,87600.0,12.9927,13.0394,12.9849,13.0316,87600.0
2006-08-11 11:00:00,16.73,16.76,16.71,16.72,118500.0,13.0316,13.055,13.0161,13.0239,118500.0
2006-08-11 11:30:00,16.73,16.73,16.57,16.59,121500.0,13.0316,13.0316,12.907,12.9226,121500.0
2006-08-11 12:00:00,16.58,16.59,16.46,16.46,270300.0,12.9148,12.9226,12.8213,12.8213,270300.0
2006-08-11 12:30:00,16.46,16.46,16.39,16.41,327600.0,12.8213,12.8213,12.7668,12.7824,327600.0
2006-08-11 13:00:00,16.42,16.43,16.35,16.36,222300.0,12.7902,12.798,12.7356,12.7434,222300.0
2006-08-11 13:30:00,16.36,16.44,16.35,16.42,209400.0,12.7434,12.8058,12.7356,12.7902,209400.0
2006-08-11 14:00:00,16.43,16.5,16.43,16.43,245100.0,12.798,12.8525,12.798,12.798,245100.0
2006-08-11 14:30:00,16.42,16.47,16.39,16.43,177000.0,12.7902,12.8291,12.7668,12.798,177000.0
2006-08-11 15:00:00,16.44,16.48,16.38,16.43,274200.0,12.8058,12.8369,12.759,12.798,274200.0
2006-08-11 15:30:00,16.45,16.5,16.44,16.49,274200.0,12.8135,12.8525,12.8058,12.8447,274200.0
2006-08-14 09:30:00,16.57,16.79,16.57,16.7,220500.0,12.907,13.0784,12.907,13.0083,220500.0
2006-08-14 10:00:00,16.69,16.74,16.69,16.71,90900.0,13.0005,13.0394,13.0005,13.0161,90900.0
2006-08-14 10:30:00,16.7,16.74,16.66,16.71,87900.0,13.0083,13.0394,12.9771,13.0161,87900.0
2006-08-14 11:00:00,16.71,16.79,16.71,16.75,99600.0,13.0161,13.0784,13.0161,13.0472,99600.0
2006-08-14 11:30:00,16.75,16.8,16.73,16.79,105600.0,13.0472,13.0862,13.0316,13.0784,105600.0
2006-08-14 12:00:00,16.79,16.88,16.79,16.81,239100.0,13.0784,13.1485,13.0784,13.094,239100.0
2006-08-14 12:30:00,16.81,16.85,16.81,16.83,89700.0,13.094,13.1251,13.094,13.1095,89700.0
2006-08-14 13:00:00,16.83,16.83,16.76,16.76,116400.0,13.1095,13.1095,13.055,13.055,116400.0
2006-08-14 13:30:00,16.76,16.78,16.72,16.72,82500.0,13.055,13.0706,13.0239,13.0239,82500.0
2006-08-14 14:00:00,16.72,16.75,16.68,16.71,141600.0,13.0239,13.0472,12.9927,13.0161,141600.0
2006-08-14 14:30:00,16.71,16.71,16.64,16.66,105900.0,13.0161,13.0161,12.9615,12.9771,105900.0
2006-08-14 15:00:00,16.65,16.66,16.59,16.6,222000.0,12.9693,12.9771,12.9226,12.9304,222000.0
2006-08-14 15:30:00,16.59,16.63,16.58,16.63,346800.0,12.9226,12.9538,12.9148,12.9538,346800.0
2006-08-15 09:30:00,16.8,16.95,16.79,16.89,260700.0,13.0862,13.203,13.0784,13.1563,260700.0
2006-08-15 10:00:00,16.89,16.93,16.87,16.9,171300.0,13.1563,13.1874,13.1407,13.1641,171300.0
2006-08-15 10:30:00,16.89,16.98,16.88,16.98,246900.0,13.1563,13.2264,13.1485,13.2264,246900.0
2006-08-15 11:00:00,16.98,16.99,16.96,16.98,82500.0,13.2264,13.2342,13.2108,13.2264,82500.0
2006-08-15 11:30:00,16.99,16.99,16.94,16.96,55500.0,13.2342,13.2342,13.1952,13.2108,55500.0
2006-08-15 12:00:00,16.96,16.99,16.94,16.97,61200.0,13.2108,13.2342,13.1952,13.2186,61200.0
2006-08-15 12:30:00,16.97,17.0,16.96,16.96,36900.0,13.2186,13.242,13.2108,13.2108,36900.0
2006-08-15 13:00:00,16.96,16.96,16.9,16.92,89400.0,13.2108,13.2108,13.1641,13.1796,89400.0
2006-08-15 13:30:00,16.92,16.95,16.85,16.86,167400.0,13.1796,13.203,13.1251,13.1329,167400.0
2006-08-15 14:00:00,16.86,16.97,16.85,16.93,119400.0,13.1329,13.2186,13.1251,13.1874,119400.0
2006-08-15 14:30:00,16.94,16.99,16.92,16.98,88200.0,13.1952,13.2342,13.1796,13.2264,88200.0
2006-08-15 15:00:00,16.97,16.98,16.93,16.95,1088400.0,13.2186,13.2264,13.1874,13.203,1088400.0
2006-08-15 15:30:00,16.96,16.97,16.91,16.94,341700.0,13.2108,13.2186,13.1719,13.1952,341700.0
2006-08-16 09:30:00,16.54,17.0,16.54,16.89,589200.0,12.9456,13.3056,12.9456,13.2195,589200.0
2006-08-16 10:00:00,16.88,16.97,16.87,16.9,249000.0,13.2117,13.2822,13.2039,13.2274,249000.0
2006-08-16 10:30:00,16.9,16.96,16.89,16.94,234000.0,13.2274,13.2743,13.2195,13.2587,234000.0
2006-08-16 11:00:00,16.95,16.97,16.88,16.92,139200.0,13.2665,13.2822,13.2117,13.243,139200.0
2006-08-16 11:30:00,16.93,17.06,16.93,17.06,134100.0,13.2508,13.3526,13.2508,13.3526,134100.0
2006-08-16 12:00:00,17.06,17.1,17.05,17.06,109500.0,13.3526,13.3839,13.3448,13.3526,109500.0
2006-08-16 12:30:00,17.06,17.14,17.06,17.12,114900.0,13.3526,13.4152,13.3526,13.3996,114900.0
2006-08-16 13:00:00,17.12,17.18,17.12,17.16,204300.0,13.3996,13.4465,13.3996,13.4309,204300.0
2006-08-16 13:30:00,17.16,17.25,17.16,17.24,162600.0,13.4309,13.5013,13.4309,13.4935,162600.0
2006-08-16 14:00:00,17.25,17.28,17.19,17.27,152700.0,13.5013,13.5248,13.4543,13.517,152700.0
2006-08-16 14:30:00,17.26,17.33,17.26,17.32,187200.0,13.5091,13.5639,13.5091,13.5561,187200.0
2006-08-16 15:00:00,17.32,17.36,17.31,17.33,231300.0,13.5561,13.5874,13.5483,13.5639,231300.0
2006-08-16 15:30:00,17.33,17.37,17.3,17.32,311700.0,13.5639,13.5952,13.5404,13.5561,311700.0
2006-08-17 09:30:00,17.27,17.35,17.25,17.31,176700.0,13.517,13.5796,13.5013,13.5483,176700.0
2006-08-17 10:00:00,17.32,17.4,17.31,17.37,297600.0,13.5561,13.6187,13.5483,13.5952,297600.0
2006-08-17 10:30:00,17.37,17.41,17.32,17.37,196200.0,13.5952,13.6265,13.5561,13.5952,196200.0
2006-08-17 11:00:00,17.37,17.43,17.35,17.43,116100.0,13.5952,13.6422,13.5796,13.6422,116100.0
2006-08-17 11:30:00,17.43,17.44,17.29,17.31,215400.0,13.6422,13.65,13.5326,13.5483,215400.0
2006-08-17 12:00:00,17.31,17.32,17.26,17.29,196800.0,13.5483,13.5561,13.5091,13.5326,196800.0
2006-08-17 12:30:00,17.29,17.38,17.29,17.37,183000.0,13.5326,13.6031,13.5326,13.5952,183000.0
2006-08-17 13:00:00,17.36,17.37,17.33,17.33,562200.0,13.5874,13.5952,13.5639,13.5639,562200.0
2006-08-17 13:30:00,17.33,17.36,17.33,17.33,89400.0,13.5639,13.5874,13.5639,13.5639,89400.0
2006-08-17 14:00:00,17.34,17.35,17.29,17.3,105900.0,13.5717,13.5796,13.5326,13.5404,105900.0
2006-08-17 14:30:00,17.3,17.38,17.26,17.37,255900.0,13.5404,13.6031,13.5091,13.5952,255900.0
2006-08-17 15:00:00,17.37,17.41,17.33,17.33,428400.0,13.5952,13.6265,13.5639,13.5639,428400.0
2006-08-17 15:30:00,17.33,17.37,17.31,17.32,308700.0,13.5639,13.5952,13.5483,13.5561,308700.0
2006-08-18 09:30:00,17.27,17.31,17.01,17.09,503700.0,13.517,13.5483,13.3135,13.3761,503700.0
2006-08-18 10:00:00,17.1,17.1,16.88,17.01,317700.0,13.3839,13.3839,13.2117,13.3135,317700.0
2006-08-18 10:30:00,17.01,17.03,16.98,17.02,227400.0,13.3135,13.3291,13.29,13.3213,227400.0
2006-08-18 11:00:00,17.02,17.05,17.0,17.01,198600.0,13.3213,13.3448,13.3056,13.3135,198600.0
2006-08-18 11:30:00,17.01,17.06,16.99,17.0,331800.0,13.3135,13.3526,13.2978,13.3056,331800.0
2006-08-18 12:00:00,17.0,17.01,16.92,17.01,139200.0,13.3056,13.3135,13.243,13.3135,139200.0
2006-08-18 12:30:00,17.01,17.02,16.98,17.0,87600.0,13.3135,13.3213,13.29,13.3056,87600.0
2006-08-18 13:00:00,17.0,17.0,16.97,16.97,127200.0,13.3056,13.3056,13.2822,13.2822,127200.0
2006-08-18 13:30:00,16.97,17.0,16.94,16.96,237900.0,13.2822,13.3056,13.2587,13.2743,237900.0
2006-08-18 14:00:00,16.95,16.97,16.93,16.96,277500.0,13.2665,13.2822,13.2508,13.2743,277500.0
2006-08-18 14:30:00,16.96,16.96,16.91,16.93,303900.0,13.2743,13.2743,13.2352,13.2508,303900.0
2006-08-18 15:00:00,16.93,16.93,16.91,16.91,320400.0,13.2508,13.2508,13.2352,13.2352,320400.0
2006-08-18 15:30:00,16.91,16.93,16.88,16.91,262500.0,13.2352,13.2508,13.2117,13.2352,262500.0
2006-08-21 09:30:00,16.85,16.99,16.78,16.98,221400.0,13.1882,13.2978,13.1334,13.29,221400.0
2006-08-21 10:00:00,16.98,16.98,16.86,16.95,263100.0,13.29,13.29,13.1961,13.2665,263100.0
2006-08-21 10:30:00,16.94,16.97,16.93,16.94,73200.0,13.2587,13.2822,13.2508,13.2587,73200.0
2006-08-21 11:00:00,16.95,16.95,16.84,16.87,119400.0,13.2665,13.2665,13.1804,13.2039,119400.0
2006-08-21 11:30:00,16.86,16.92,16.86,16.9,173100.0,13.1961,13.243,13.1961,13.2274,173100.0
2006-08-21 12:00:00,16.9,16.9,16.88,16.89,55500.0,13.2274,13.2274,13.2117,13.2195,55500.0
2006-08-21 12:30:00,16.9,16.9,16.88,16.89,93600.0,13.2274,13.2274,13.2117,13.2195,93600.0
2006-08-21 13:00:00,16.9,16.9,16.84,16.86,98400.0,13.2274,13.2274,13.1804,13.1961,98400.0
2006-08-21 13:30:00,16.85,16.87,16.85,16.87,83700.0,13.1882,13.2039,13.1882,13.2039,83700.0
2006-08-21 14:00:00,16.87,16.88,16.86,16.88,174000.0,13.2039,13.2117,13.1961,13.2117,174000.0
2006-08-21 14:30:00,16.88,16.88,16.87,16.88,116100.0,13.2117,13.2117,13.2039,13.2117,116100.0
2006-08-21 15:00:00,16.88,16.88,16.86,16.88,197400.0,13.2117,13.2117,13.1961,13.2117,197400.0
2006-08-21 15:30:00,16.88,16.88,16.84,16.86,192900.0,13.2117,13.2117,13.1804,13.1961,192900.0
2006-08-22 09:30:00,16.8,17.05,16.8,16.92,258000.0,13.1491,13.3448,13.1491,13.243,258000.0
2006-08-22 10:00:00,16.93,17.01,16.81,16.93,309300.0,13.2508,13.3135,13.1569,13.2508,309300.0
2006-08-22 10:30:00,16.95,16.97,16.92,16.95,117300.0,13.2665,13.2822,13.243,13.2665,117300.0
2006-08-22 11:00:00,16.95,16.97,16.93,16.93,375300.0,13.2665,13.2822,13.2508,13.2508,375300.0
2006-08-22 11:30:00,16.94,16.96,16.91,16.95,397200.0,13.2587,13.2743,13.2352,13.2665,397200.0
2006-08-22 12:00:00,16.95,16.97,16.92,16.94,170700.0,13.2665,13.2822,13.243,13.2587,170700.0
2006-08-22 12:30:00,16.94,16.98,16.94,16.98,137100.0,13.2587,13.29,13.2587,13.29,137100.0
2006-08-22 13:00:00,16.98,16.98,16.91,16.98,71400.0,13.29,13.29,13.2352,13.29,71400.0
2006-08-22 13:30:00,16.98,16.98,16.92,16.95,113100.0,13.29,13.29,13.243,13.2665,113100.0
2006-08-22 14:00:00,16.95,16.95,16.9,16.9,138300.0,13.2665,13.2665,13.2274,13.2274,138300.0
2006-08-22 14:30:00,16.91,16.93,16.9,16.91,283200.0,13.2352,13.2508,13.2274,13.2352,283200.0
2006-08-22 15:00:00,16.92,16.93,16.91,16.93,310500.0,13.243,13.2508,13.2352,13.2508,310500.0
2006-08-22 15:30:00,16.93,16.93,16.89,16.92,197100.0,13.2508,13.2508,13.2195,13.243,197100.0
2006-08-23 09:30:00,16.98,17.0,16.83,16.84,273600.0,13.29,13.3056,13.1726,13.1804,273600.0
2006-08-23 10:00:00,16.84,16.87,16.72,16.76,138600.0,13.1804,13.2039,13.0865,13.1178,138600.0
2006-08-23 10:30:00,16.77,16.85,16.77,16.82,98400.0,13.1256,13.1882,13.1256,13.1648,98400.0
2006-08-23 11:00:00,16.81,16.82,16.73,16.77,156000.0,13.1569,13.1648,13.0943,13.1256,156000.0
2006-08-23 11:30:00,16.77,16.8,16.76,16.78,47400.0,13.1256,13.1491,13.1178,13.1334,47400.0
2006-08-23 12:00:00,16.78,16.79,16.74,16.74,56100.0,13.1334,13.1413,13.1021,13.1021,56100.0
2006-08-23 12:30:00,16.75,16.79,16.75,16.78,87000.0,13.11,13.1413,13.11,13.1334,87000.0
2006-08-23 13:00:00,16.77,16.8,16.73,16.8,762600.0,13.1256,13.1491,13.0943,13.1491,762600.0
2006-08-23 13:30:00,16.8,16.8,16.77,16.78,203400.0,13.1491,13.1491,13.1256,13.1334,203400.0
2006-08-23 14:00:00,16.78,16.79,16.75,16.76,81900.0,13.1334,13.1413,13.11,13.1178,81900.0
2006-08-23 14:30:00,16.76,16.81,16.75,16.75,50400.0,13.1178,13.1569,13.11,13.11,50400.0
2006-08-23 15:00:00,16.75,16.77,16.7,16.73,78000.0,13.11,13.1256,13.0708,13.0943,78000.0
2006-08-23 15:30:00,16.72,16.76,16.71,16.75,188400.0,13.0865,13.1178,13.0787,13.11,188400.0
2006-08-24 09:30:00,16.76,16.79,16.61,16.61,254400.0,13.1178,13.1413,13.0004,13.0004,254400.0
2006-08-24 10:00:00,16.61,16.62,16.5,16.6,652800.0,13.0004,13.0082,12.9143,12.9926,652800.0
2006-08-24 10:30:00,16.6,16.6,16.44,16.5,344700.0,12.9926,12.9926,12.8673,12.9143,344700.0
2006-08-24 11:00:00,16.5,16.53,16.46,16.49,204600.0,12.9143,12.9378,12.883,12.9065,204600.0
2006-08-24 11:30:00,16.49,16.49,16.4,16.42,437100.0,12.9065,12.9065,12.836,12.8517,437100.0
2006-08-24 12:00:00,16.4,16.42,16.37,16.39,200400.0,12.836,12.8517,12.8125,12.8282,200400.0
2006-08-24 12:30:00,16.39,16.41,16.36,16.36,155700.0,12.8282,12.8439,12.8047,12.8047,155700.0
2006-08-24 13:00:00,16.37,16.39,16.36,16.38,203700.0,12.8125,12.8282,12.8047,12.8204,203700.0
2006-08-24 13:30:00,16.38,16.41,16.35,16.41,206700.0,12.8204,12.8439,12.7969,12.8439,206700.0
2006-08-24 14:00:00,16.41,16.52,16.38,16.47,259200.0,12.8439,12.9299,12.8204,12.8908,259200.0
2006-08-24 14:30:00,16.47,16.48,16.39,16.45,208500.0,12.8908,12.8986,12.8282,12.8752,208500.0
2006-08-24 15:00:00,16.45,16.49,16.44,16.49,327300.0,12.8752,12.9065,12.8673,12.9065,327300.0
2006-08-24 15:30:00,16.49,16.51,16.47,16.5,222000.0,12.9065,12.9221,12.8908,12.9143,222000.0
2006-08-25 09:30:00,16.51,16.51,16.32,16.37,438300.0,12.9221,12.9221,12.7734,12.8125,438300.0
2006-08-25 10:00:00,16.38,16.44,16.37,16.42,305400.0,12.8204,12.8673,12.8125,12.8517,305400.0
2006-08-25 10:30:00,16.42,16.45,16.38,16.4,228900.0,12.8517,12.8752,12.8204,12.836,228900.0
2006-08-25 11:00:00,16.4,16.43,16.38,16.43,176100.0,12.836,12.8595,12.8204,12.8595,176100.0
2006-08-25 11:30:00,16.43,16.43,16.38,16.42,151500.0,12.8595,12.8595,12.8204,12.8517,151500.0
2006-08-25 12:00:00,16.41,16.46,16.41,16.44,185700.0,12.8439,12.883,12.8439,12.8673,185700.0
2006-08-25 12:30:00,16.44,16.48,16.44,16.46,147000.0,12.8673,12.8986,12.8673,12.883,147000.0
2006-08-25 13:00:00,16.46,16.5,16.44,16.46,152700.0,12.883,12.9143,12.8673,12.883,152700.0
2006-08-25 13:30:00,16.46,16.5,16.46,16.5,129600.0,12.883,12.9143,12.883,12.9143,129600.0
2006-08-25 14:00:00,16.49,16.49,16.43,16.47,182100.0,12.9065,12.9065,12.8595,12.8908,182100.0
2006-08-25 14:30:00,16.47,16.5,16.45,16.49,161100.0,12.8908,12.9143,12.8752,12.9065,161100.0
2006-08-25 15:00:00,16.49,16.54,16.49,16.52,237000.0,12.9065,12.9456,12.9065,12.9299,237000.0
2006-08-25 15:30:00,16.52,16.52,16.43,16.47,210600.0,12.9299,12.9299,12.8595,12.8908,210600.0
2006-08-28 09:30:00,16.44,16.57,16.41,16.52,183600.0,12.8673,12.9691,12.8439,12.9299,183600.0
2006-08-28 10:00:00,16.53,16.67,16.52,16.66,197400.0,12.9378,13.0473,12.9299,13.0395,197400.0
2006-08-28 10:30:00,16.66,16.84,16.66,16.83,174000.0,13.0395,13.1804,13.0395,13.1726,174000.0
2006-08-28 11:00:00,16.83,16.85,16.74,16.81,171600.0,13.1726,13.1882,13.1021,13.1569,171600.0
2006-08-28 11:30:00,16.81,16.81,16.78,16.8,156600.0,13.1569,13.1569,13.1334,13.1491,156600.0
2006-08-28 12:00:00,16.8,16.84,16.79,16.82,187200.0,13.1491,13.1804,13.1413,13.1648,187200.0
2006-08-28 12:30:00,16.82,16.88,16.82,16.87,142800.0,13.1648,13.2117,13.1648,13.2039,142800.0
2006-08-28 13:00:00,16.87,16.89,16.83,16.83,171300.0,13.2039,13.2195,13.1726,13.1726,171300.0
2006-08-28 13:30:00,16.83,16.87,16.81,16.87,113400.0,13.1726,13.2039,13.1569,13.2039,113400.0
2006-08-28 14:00:00,16.87,16.91,16.86,16.86,181500.0,13.2039,13.2352,13.1961,13.1961,181500.0
2006-08-28 14:30:00,16.87,16.87,16.79,16.84,212400.0,13.2039,13.2039,13.1413,13.1804,212400.0
2006-08-28 15:00:00,16.83,16.87,16.75,16.8,225900.0,13.1726,13.2039,13.11,13.1491,225900.0
2006-08-28 15:30:00,16.8,16.82,16.74,16.77,206400.0,13.1491,13.1648,13.1021,13.1256,206400.0
2006-08-29 09:30:00,16.88,16.98,16.87,16.97,222900.0,13.2117,13.29,13.2039,13.2822,222900.0
2006-08-29 10:00:00,16.94,16.96,16.88,16.89,203100.0,13.2587,13.2743,13.2117,13.2195,203100.0
2006-08-29 10:30:00,16.89,16.95,16.84,16.94,177900.0,13.2195,13.2665,13.1804,13.2587,177900.0
2006-08-29 11:00:00,16.93,17.01,16.92,16.99,216900.0,13.2508,13.3135,13.243,13.2978,216900.0
2006-08-29 11:30:00,17.0,17.0,16.91,16.95,114300.0,13.3056,13.3056,13.2352,13.2665,114300.0
2006-08-29 12:00:00,16.95,16.99,16.94,16.94,124200.0,13.2665,13.2978,13.2587,13.2587,124200.0
2006-08-29 12:30:00,16.94,17.02,16.94,17.01,131100.0,13.2587,13.3213,13.2587,13.3135,131100.0
2006-08-29 13:00:00,17.01,17.03,17.0,17.02,131100.0,13.3135,13.3291,13.3056,13.3213,131100.0
2006-08-29 13:30:00,17.02,17.03,16.99,17.01,237600.0,13.3213,13.3291,13.2978,13.3135,237600.0
2006-08-29 14:00:00,17.0,17.09,16.98,17.03,376500.0,13.3056,13.3761,13.29,13.3291,376500.0
2006-08-29 14:30:00,17.03,17.1,17.02,17.03,276000.0,13.3291,13.3839,13.3213,13.3291,276000.0
2006-08-29 15:00:00,17.03,17.12,17.0,17.11,323100.0,13.3291,13.3996,13.3056,13.3917,323100.0
2006-08-29 15:30:00,17.1,17.18,17.08,17.08,417600.0,13.3839,13.4465,13.3682,13.3682,417600.0
2006-08-30 09:30:00,17.01,17.02,16.86,16.86,145800.0,13.3135,13.3213,13.1961,13.1961,145800.0
2006-08-30 10:00:00,16.86,17.01,16.86,16.97,343500.0,13.1961,13.3135,13.1961,13.2822,343500.0
2006-08-30 10:30:00,16.97,17.04,16.96,17.01,241200.0,13.2822,13.3369,13.2743,13.3135,241200.0
2006-08-30 11:00:00,17.01,17.09,16.99,17.08,260700.0,13.3135,13.3761,13.2978,13.3682,260700.0
2006-08-30 11:30:00,17.08,17.11,17.04,17.08,151200.0,13.3682,13.3917,13.3369,13.3682,151200.0
2006-08-30 12:00:00,17.08,17.12,17.06,17.09,87900.0,13.3682,13.3996,13.3526,13.3761,87900.0
2006-08-30 12:30:00,17.09,17.16,17.08,17.15,114900.0,13.3761,13.4309,13.3682,13.423,114900.0
2006-08-30 13:00:00,17.14,17.19,17.13,17.15,66600.0,13.4152,13.4543,13.4074,13.423,66600.0
2006-08-30 13:30:00,17.14,17.21,17.14,17.18,134400.0,13.4152,13.47,13.4152,13.4465,134400.0
2006-08-30 14:00:00,17.17,17.19,17.15,17.15,136500.0,13.4387,13.4543,13.423,13.423,136500.0
2006-08-30 14:30:00,17.15,17.17,17.13,17.16,150600.0,13.423,13.4387,13.4074,13.4309,150600.0
2006-08-30 15:00:00,17.16,17.17,17.14,17.17,71100.0,13.4309,13.4387,13.4152,13.4387,71100.0
2006-08-30 15:30:00,17.16,17.25,17.15,17.2,354900.0,13.4309,13.5013,13.423,13.4622,354900.0
2006-08-31 09:30:00,17.23,17.24,17.06,17.13,140700.0,13.4857,13.4935,13.3526,13.4074,140700.0
2006-08-31 10:00:00,17.13,17.18,17.11,17.16,179100.0,13.4074,13.4465,13.3917,13.4309,179100.0
2006-08-31 10:30:00,17.15,17.19,17.13,17.16,99000.0,13.423,13.4543,13.4074,13.4309,99000.0
2006-08-31 11:00:00,17.16,17.19,17.14,17.15,61800.0,13.4309,13.4543,13.4152,13.423,61800.0
2006-08-31 11:30:00,17.15,17.18,17.14,17.16,91500.0,13.423,13.4465,13.4152,13.4309,91500.0
2006-08-31 12:00:00,17.17,17.21,17.16,17.19,118800.0,13.4387,13.47,13.4309,13.4543,118800.0
2006-08-31 12:30:00,17.19,17.24,17.19,17.23,114000.0,13.4543,13.4935,13.4543,13.4857,114000.0
2006-08-31 13:00:00,17.23,17.28,17.23,17.27,207000.0,13.4857,13.5248,13.4857,13.517,207000.0
2006-08-31 13:30:00,17.27,17.33,17.19,17.2,212100.0,13.517,13.5639,13.4543,13.4622,212100.0
2006-08-31 14:00:00,17.2,17.27,17.19,17.27,80400.0,13.4622,13.517,13.4543,13.517,80400.0
2006-08-31 14:30:00,17.27,17.33,17.26,17.3,540900.0,13.517,13.5639,13.5091,13.5404,540900.0
2006-08-31 15:00:00,17.31,17.33,17.28,17.3,309300.0,13.5483,13.5639,13.5248,13.5404,309300.0
2006-08-31 15:30:00,17.3,17.31,17.23,17.23,293400.0,13.5404,13.5483,13.4857,13.4857,293400.0
2006-09-01 09:30:00,17.3,17.3,17.17,17.28,100500.0,13.5404,13.5404,13.4387,13.5248,100500.0
2006-09-01 10:00:00,17.3,17.3,17.18,17.19,162000.0,13.5404,13.5404,13.4465,13.4543,162000.0
2006-09-01 10:30:00,17.2,17.27,17.18,17.26,84000.0,13.4622,13.517,13.4465,13.5091,84000.0
2006-09-01 11:00:00,17.25,17.28,17.25,17.26,73800.0,13.5013,13.5248,13.5013,13.5091,73800.0
2006-09-01 11:30:00,17.26,17.28,17.23,17.26,105000.0,13.5091,13.5248,13.4857,13.5091,105000.0
2006-09-01 12:00:00,17.27,17.27,17.24,17.26,36000.0,13.517,13.517,13.4935,13.5091,36000.0
2006-09-01 12:30:00,17.26,17.29,17.25,17.27,90600.0,13.5091,13.5326,13.5013,13.517,90600.0
2006-09-01 13:00:00,17.27,17.29,17.24,17.24,61800.0,13.517,13.5326,13.4935,13.4935,61800.0
2006-09-01 13:30:00,17.24,17.29,17.24,17.28,77100.0,13.4935,13.5326,13.4935,13.5248,77100.0
2006-09-01 14:00:00,17.28,17.28,17.24,17.24,78300.0,13.5248,13.5248,13.4935,13.4935,78300.0
2006-09-01 14:30:00,17.24,17.26,17.16,17.18,152100.0,13.4935,13.5091,13.4309,13.4465,152100.0
2006-09-01 15:00:00,17.2,17.2,17.16,17.17,90900.0,13.4622,13.4622,13.4309,13.4387,90900.0
2006-09-01 15:30:00,17.17,17.17,17.1,17.16,196200.0,13.4387,13.4387,13.3839,13.4309,196200.0
2006-09-05 09:30:00,17.12,17.21,17.05,17.21,153900.0,13.3996,13.47,13.3448,13.47,153900.0
2006-09-05 10:00:00,17.21,17.27,17.2,17.22,147900.0,13.47,13.517,13.4622,13.4778,147900.0
2006-09-05 10:30:00,17.22,17.23,17.15,17.2,87000.0,13.4778,13.4857,13.423,13.4622,87000.0
2006-09-05 11:00:00,17.2,17.22,17.19,17.2,129300.0,13.4622,13.4778,13.4543,13.4622,129300.0
2006-09-05 11:30:00,17.2,17.25,17.2,17.22,96000.0,13.4622,13.5013,13.4622,13.4778,96000.0
2006-09-05 12:00:00,17.23,17.25,17.21,17.25,107100.0,13.4857,13.5013,13.47,13.5013,107100.0
2006-09-05 12:30:00,17.25,17.27,17.22,17.23,154800.0,13.5013,13.517,13.4778,13.4857,154800.0
2006-09-05 13:00:00,17.23,17.23,17.18,17.23,114000.0,13.4857,13.4857,13.4465,13.4857,114000.0
2006-09-05 13:30:00,17.22,17.24,17.22,17.23,73500.0,13.4778,13.4935,13.4778,13.4857,73500.0
2006-09-05 14:00:00,17.23,17.32,17.22,17.28,100200.0,13.4857,13.5561,13.4778,13.5248,100200.0
2006-09-05 14:30:00,17.28,17.32,17.26,17.32,78900.0,13.5248,13.5561,13.5091,13.5561,78900.0
2006-09-05 15:00:00,17.31,17.31,17.25,17.28,111900.0,13.5483,13.5483,13.5013,13.5248,111900.0
2006-09-05 15:30:00,17.29,17.33,17.29,17.33,196500.0,13.5326,13.5639,13.5326,13.5639,196500.0
2006-09-06 09:30:00,17.33,17.33,17.12,17.13,137400.0,13.5639,13.5639,13.3996,13.4074,137400.0
2006-09-06 10:00:00,17.15,17.23,17.15,17.18,124200.0,13.423,13.4857,13.423,13.4465,124200.0
2006-09-06 10:30:00,17.18,17.18,17.05,17.08,237900.0,13.4465,13.4465,13.3448,13.3682,237900.0
2006-09-06 11:00:00,17.09,17.11,17.07,17.07,204900.0,13.3761,13.3917,13.3604,13.3604,204900.0
2006-09-06 11:30:00,17.07,17.08,16.9,16.93,434100.0,13.3604,13.3682,13.2274,13.2508,434100.0
2006-09-06 12:00:00,16.93,17.01,16.92,17.01,245100.0,13.2508,13.3135,13.243,13.3135,245100.0
2006-09-06 12:30:00,17.01,17.04,16.99,17.02,119400.0,13.3135,13.3369,13.2978,13.3213,119400.0
2006-09-06 13:00:00,17.02,17.03,16.97,17.01,118800.0,13.3213,13.3291,13.2822,13.3135,118800.0
2006-09-06 13:30:00,17.02,17.05,16.99,17.02,104100.0,13.3213,13.3448,13.2978,13.3213,104100.0
2006-09-06 14:00:00,17.03,17.04,16.97,17.0,278700.0,13.3291,13.3369,13.2822,13.3056,278700.0
2006-09-06 14:30:00,16.99,17.01,16.9,16.93,325800.0,13.2978,13.3135,13.2274,13.2508,325800.0
2006-09-06 15:00:00,16.92,16.99,16.89,16.89,370200.0,13.243,13.2978,13.2195,13.2195,370200.0
2006-09-06 15:30:00,16.89,16.93,16.87,16.9,361200.0,13.2195,13.2508,13.2039,13.2274,361200.0
2006-09-07 09:30:00,16.99,17.01,16.83,16.88,325800.0,13.2978,13.3135,13.1726,13.2117,325800.0
2006-09-07 10:00:00,16.88,17.02,16.88,16.95,440100.0,13.2117,13.3213,13.2117,13.2665,440100.0
2006-09-07 10:30:00,16.95,17.13,16.94,17.11,447000.0,13.2665,13.4074,13.2587,13.3917,447000.0
2006-09-07 11:00:00,17.1,17.24,17.07,17.2,411000.0,13.3839,13.4935,13.3604,13.4622,411000.0
2006-09-07 11:30:00,17.2,17.38,17.2,17.35,418800.0,13.4622,13.6031,13.4622,13.5796,418800.0
2006-09-07 12:00:00,17.35,17.48,17.34,17.43,705000.0,13.5796,13.6813,13.5717,13.6422,705000.0
2006-09-07 12:30:00,17.44,17.45,17.34,17.38,213000.0,13.65,13.6578,13.5717,13.6031,213000.0
2006-09-07 13:00:00,17.38,17.47,17.38,17.47,620100.0,13.6031,13.6735,13.6031,13.6735,620100.0
2006-09-07 13:30:00,17.47,17.53,17.46,17.48,459900.0,13.6735,13.7205,13.6657,13.6813,459900.0
2006-09-07 14:00:00,17.48,17.49,17.45,17.47,281700.0,13.6813,13.6891,13.6578,13.6735,281700.0
2006-09-07 14:30:00,17.47,17.53,17.47,17.5,561900.0,13.6735,13.7205,13.6735,13.697,561900.0
2006-09-07 15:00:00,17.5,17.52,17.4,17.44,460800.0,13.697,13.7126,13.6187,13.65,460800.0
2006-09-07 15:30:00,17.44,17.45,17.34,17.37,723900.0,13.65,13.6578,13.5717,13.5952,723900.0
2006-09-08 09:30:00,17.43,17.5,17.36,17.38,240600.0,13.6422,13.697,13.5874,13.6031,240600.0
2006-09-08 10:00:00,17.37,17.51,17.36,17.48,327300.0,13.5952,13.7048,13.5874,13.6813,327300.0
2006-09-08 10:30:00,17.48,17.52,17.41,17.5,211800.0,13.6813,13.7126,13.6265,13.697,211800.0
2006-09-08 11:00:00,17.5,17.54,17.45,17.48,185700.0,13.697,13.7283,13.6578,13.6813,185700.0
2006-09-08 11:30:00,17.48,17.52,17.47,17.5,92700.0,13.6813,13.7126,13.6735,13.697,92700.0
2006-09-08 12:00:00,17.51,17.61,17.5,17.58,203400.0,13.7048,13.7831,13.697,13.7596,203400.0
2006-09-08 12:30:00,17.58,17.65,17.58,17.65,114900.0,13.7596,13.8144,13.7596,13.8144,114900.0
2006-09-08 13:00:00,17.64,17.66,17.62,17.66,155100.0,13.8066,13.8222,13.7909,13.8222,155100.0
2006-09-08 13:30:00,17.66,17.67,17.62,17.66,150600.0,13.8222,13.83,13.7909,13.8222,150600.0
2006-09-08 14:00:00,17.66,17.71,17.62,17.71,234600.0,13.8222,13.8613,13.7909,13.8613,234600.0
2006-09-08 14:30:00,17.71,17.72,17.68,17.72,233100.0,13.8613,13.8692,13.8379,13.8692,233100.0
2006-09-08 15:00:00,17.72,17.72,17.59,17.59,388500.0,13.8692,13.8692,13.7674,13.7674,388500.0
2006-09-08 15:30:00,17.59,17.63,17.58,17.58,278700.0,13.7674,13.7987,13.7596,13.7596,278700.0
2006-09-11 09:30:00,17.5,17.52,17.3,17.35,254700.0,13.697,13.7126,13.5404,13.5796,254700.0
2006-09-11 10:00:00,17.33,17.36,17.21,17.22,681600.0,13.5639,13.5874,13.47,13.4778,681600.0
2006-09-11 10:30:00,17.21,17.22,17.17,17.17,238800.0,13.47,13.4778,13.4387,13.4387,238800.0
2006-09-11 11:00:00,17.18,17.37,17.17,17.36,376800.0,13.4465,13.5952,13.4387,13.5874,376800.0
2006-09-11 11:30:00,17.36,17.36,17.26,17.26,594300.0,13.5874,13.5874,13.5091,13.5091,594300.0
2006-09-11 12:00:00,17.26,17.37,17.26,17.35,274500.0,13.5091,13.5952,13.5091,13.5796,274500.0
2006-09-11 12:30:00,17.36,17.38,17.35,17.38,174900.0,13.5874,13.6031,13.5796,13.6031,174900.0
2006-09-11 13:00:00,17.38,17.46,17.38,17.42,522900.0,13.6031,13.6657,13.6031,13.6344,522900.0
2006-09-11 13:30:00,17.41,17.43,17.37,17.38,245100.0,13.6265,13.6422,13.5952,13.6031,245100.0
2006-09-11 14:00:00,17.37,17.43,17.37,17.4,376500.0,13.5952,13.6422,13.5952,13.6187,376500.0
2006-09-11 14:30:00,17.41,17.45,17.39,17.45,168900.0,13.6265,13.6578,13.6109,13.6578,168900.0
2006-09-11 15:00:00,17.44,17.46,17.38,17.42,452700.0,13.65,13.6657,13.6031,13.6344,452700.0
2006-09-11 15:30:00,17.42,17.42,17.34,17.38,348300.0,13.6344,13.6344,13.5717,13.6031,348300.0
2006-09-12 09:30:00,17.31,17.39,17.31,17.31,275700.0,13.5483,13.6109,13.5483,13.5483,275700.0
2006-09-12 10:00:00,17.31,17.38,17.3,17.35,357000.0,13.5483,13.6031,13.5404,13.5796,357000.0
2006-09-12 10:30:00,17.34,17.36,17.32,17.36,372000.0,13.5717,13.5874,13.5561,13.5874,372000.0
2006-09-12 11:00:00,17.36,17.43,17.36,17.41,464700.0,13.5874,13.6422,13.5874,13.6265,464700.0
2006-09-12 11:30:00,17.4,17.46,17.4,17.44,383100.0,13.6187,13.6657,13.6187,13.65,383100.0
2006-09-12 12:00:00,17.45,17.52,17.42,17.52,286200.0,13.6578,13.7126,13.6344,13.7126,286200.0
2006-09-12 12:30:00,17.52,17.53,17.49,17.5,325500.0,13.7126,13.7205,13.6891,13.697,325500.0
2006-09-12 13:00:00,17.5,17.53,17.49,17.5,334200.0,13.697,13.7205,13.6891,13.697,334200.0
2006-09-12 13:30:00,17.51,17.57,17.45,17.55,298800.0,13.7048,13.7518,13.6578,13.7361,298800.0
2006-09-12 14:00:00,17.55,17.62,17.53,17.6,529200.0,13.7361,13.7909,13.7205,13.7752,529200.0
2006-09-12 14:30:00,17.6,17.75,17.6,17.69,565200.0,13.7752,13.8926,13.7752,13.8457,565200.0
2006-09-12 15:00:00,17.69,17.7,17.64,17.69,468600.0,13.8457,13.8535,13.8066,13.8457,468600.0
2006-09-12 15:30:00,17.69,17.71,17.66,17.67,498000.0,13.8457,13.8613,13.8222,13.83,498000.0
2006-09-13 09:30:00,17.58,17.74,17.58,17.68,354300.0,13.7596,13.8848,13.7596,13.8379,354300.0
2006-09-13 10:00:00,17.68,17.73,17.64,17.73,271200.0,13.8379,13.877,13.8066,13.877,271200.0
2006-09-13 10:30:00,17.73,17.73,17.64,17.7,212400.0,13.877,13.877,13.8066,13.8535,212400.0
2006-09-13 11:00:00,17.7,17.7,17.61,17.7,416100.0,13.8535,13.8535,13.7831,13.8535,416100.0
2006-09-13 11:30:00,17.7,17.82,17.7,17.78,236400.0,13.8535,13.9474,13.8535,13.9161,236400.0
2006-09-13 12:00:00,17.78,17.83,17.78,17.8,210300.0,13.9161,13.9553,13.9161,13.9318,210300.0
2006-09-13 12:30:00,17.79,17.82,17.78,17.8,155700.0,13.924,13.9474,13.9161,13.9318,155700.0
2006-09-13 13:00:00,17.79,17.89,17.79,17.89,240300.0,13.924,14.0022,13.924,14.0022,240300.0
2006-09-13 13:30:00,17.89,17.94,17.84,17.9,265500.0,14.0022,14.0414,13.9631,14.0101,265500.0
2006-09-13 14:00:00,17.9,17.96,17.87,17.88,256800.0,14.0101,14.057,13.9866,13.9944,256800.0
2006-09-13 14:30:00,17.88,17.92,17.88,17.9,717000.0,13.9944,14.0257,13.9944,14.0101,717000.0
2006-09-13 15:00:00,17.9,17.9,17.8,17.83,354300.0,14.0101,14.0101,13.9318,13.9553,354300.0
2006-09-13 15:30:00,17.83,17.84,17.8,17.82,523200.0,13.9553,13.9631,13.9318,13.9474,523200.0
2006-09-14 09:30:00,17.83,17.96,17.81,17.88,341700.0,13.9553,14.057,13.9396,13.9944,341700.0
2006-09-14 10:00:00,17.88,17.89,17.81,17.87,276300.0,13.9944,14.0022,13.9396,13.9866,276300.0
2006-09-14 10:30:00,17.87,17.96,17.87,17.96,264000.0,13.9866,14.057,13.9866,14.057,264000.0
2006-09-14 11:00:00,17.96,18.0,17.93,17.99,395100.0,14.057,14.0883,14.0335,14.0805,395100.0
2006-09-14 11:30:00,17.99,18.28,17.98,18.28,644700.0,14.0805,14.3075,14.0727,14.3075,644700.0
2006-09-14 12:00:00,18.28,18.39,17.99,18.14,1736100.0,14.3075,14.3936,14.0805,14.1979,1736100.0
2006-09-14 12:30:00,18.12,18.31,18.12,18.24,618600.0,14.1822,14.331,14.1822,14.2762,618600.0
2006-09-14 13:00:00,18.25,18.3,18.21,18.28,285900.0,14.284,14.3231,14.2527,14.3075,285900.0
2006-09-14 13:30:00,18.28,18.45,18.26,18.4,437700.0,14.3075,14.4405,14.2918,14.4014,437700.0
2006-09-14 14:00:00,18.4,18.41,18.15,18.31,979500.0,14.4014,14.4092,14.2057,14.331,979500.0
2006-09-14 14:30:00,18.31,18.38,18.28,18.38,493800.0,14.331,14.3857,14.3075,14.3857,493800.0
2006-09-14 15:00:00,18.37,18.4,18.31,18.31,564000.0,14.3779,14.4014,14.331,14.331,564000.0
2006-09-14 15:30:00,18.32,18.35,18.29,18.3,690600.0,14.3388,14.3623,14.3153,14.3231,690600.0
2006-09-15 09:30:00,18.17,18.32,18.07,18.08,954600.0,14.2214,14.3388,14.1431,14.1509,954600.0
2006-09-15 10:00:00,18.08,18.28,18.01,18.24,529200.0,14.1509,14.3075,14.0961,14.2762,529200.0
2006-09-15 10:30:00,18.23,18.24,18.1,18.11,278700.0,14.2683,14.2762,14.1666,14.1744,278700.0
2006-09-15 11:00:00,18.12,18.29,18.11,18.25,311700.0,14.1822,14.3153,14.1744,14.284,311700.0
2006-09-15 11:30:00,18.25,18.31,18.24,18.29,219900.0,14.284,14.331,14.2762,14.3153,219900.0
2006-09-15 12:00:00,18.29,18.3,18.19,18.21,289200.0,14.3153,14.3231,14.237,14.2527,289200.0
2006-09-15 12:30:00,18.22,18.22,18.07,18.07,281700.0,14.2605,14.2605,14.1431,14.1431,281700.0
2006-09-15 13:00:00,18.07,18.16,18.06,18.12,237600.0,14.1431,14.2135,14.1353,14.1822,237600.0
2006-09-15 13:30:00,18.12,18.28,18.12,18.27,289200.0,14.1822,14.3075,14.1822,14.2996,289200.0
2006-09-15 14:00:00,18.27,18.28,18.25,18.26,336300.0,14.2996,14.3075,14.284,14.2918,336300.0
2006-09-15 14:30:00,18.26,18.27,18.18,18.21,324000.0,14.2918,14.2996,14.2292,14.2527,324000.0
2006-09-15 15:00:00,18.22,18.33,18.21,18.32,514200.0,14.2605,14.3466,14.2527,14.3388,514200.0
2006-09-15 15:30:00,18.31,18.34,18.27,18.27,763500.0,14.331,14.3544,14.2996,14.2996,763500.0
2006-09-18 09:30:00,18.22,18.3,18.19,18.21,287100.0,14.2605,14.3231,14.237,14.2527,287100.0
2006-09-18 10:00:00,18.21,18.27,18.19,18.19,317400.0,14.2527,14.2996,14.237,14.237,317400.0
2006-09-18 10:30:00,18.19,18.23,18.17,18.18,232500.0,14.237,14.2683,14.2214,14.2292,232500.0
2006-09-18 11:00:00,18.18,18.23,18.16,18.19,165300.0,14.2292,14.2683,14.2135,14.237,165300.0
2006-09-18 11:30:00,18.19,18.27,18.19,18.21,225000.0,14.237,14.2996,14.237,14.2527,225000.0
2006-09-18 12:00:00,18.21,18.25,18.16,18.18,191700.0,14.2527,14.284,14.2135,14.2292,191700.0
2006-09-18 12:30:00,18.18,18.24,18.17,18.24,123300.0,14.2292,14.2762,14.2214,14.2762,123300.0
2006-09-18 13:00:00,18.24,18.26,18.2,18.25,129300.0,14.2762,14.2918,14.2449,14.284,129300.0
2006-09-18 13:30:00,18.25,18.25,18.08,18.12,383400.0,14.284,14.284,14.1509,14.1822,383400.0
2006-09-18 14:00:00,18.11,18.17,18.07,18.17,340800.0,14.1744,14.2214,14.1431,14.2214,340800.0
2006-09-18 14:30:00,18.16,18.21,18.12,18.18,562800.0,14.2135,14.2527,14.1822,14.2292,562800.0
2006-09-18 15:00:00,18.18,18.2,18.17,18.2,302400.0,14.2292,14.2449,14.2214,14.2449,302400.0
2006-09-18 15:30:00,18.19,18.2,18.14,18.18,303300.0,14.237,14.2449,14.1979,14.2292,303300.0
2006-09-19 09:30:00,18.2,18.21,18.12,18.12,271500.0,14.2449,14.2527,14.1822,14.1822,271500.0
2006-09-19 10:00:00,18.12,18.21,18.12,18.21,164100.0,14.1822,14.2527,14.1822,14.2527,164100.0
2006-09-19 10:30:00,18.21,18.22,18.12,18.17,240900.0,14.2527,14.2605,14.1822,14.2214,240900.0
2006-09-19 11:00:00,18.17,18.23,18.16,18.17,304500.0,14.2214,14.2683,14.2135,14.2214,304500.0
2006-09-19 11:30:00,18.17,18.22,18.15,18.18,262800.0,14.2214,14.2605,14.2057,14.2292,262800.0
2006-09-19 12:00:00,18.18,18.21,18.17,18.19,225600.0,14.2292,14.2527,14.2214,14.237,225600.0
2006-09-19 12:30:00,18.2,18.23,18.16,18.19,229800.0,14.2449,14.2683,14.2135,14.237,229800.0
2006-09-19 13:00:00,18.19,18.27,18.17,18.25,172200.0,14.237,14.2996,14.2214,14.284,172200.0
2006-09-19 13:30:00,18.25,18.25,18.19,18.2,108900.0,14.284,14.284,14.237,14.2449,108900.0
2006-09-19 14:00:00,18.2,18.23,18.19,18.2,278700.0,14.2449,14.2683,14.237,14.2449,278700.0
2006-09-19 14:30:00,18.2,18.29,18.2,18.27,306900.0,14.2449,14.3153,14.2449,14.2996,306900.0
2006-09-19 15:00:00,18.27,18.38,18.25,18.38,339000.0,14.2996,14.3857,14.284,14.3857,339000.0
2006-09-19 15:30:00,18.38,18.42,18.36,18.39,367500.0,14.3857,14.417,14.3701,14.3936,367500.0
2006-09-20 09:30:00,18.33,18.38,18.22,18.32,512400.0,14.3466,14.3857,14.2605,14.3388,512400.0
2006-09-20 10:00:00,18.33,18.45,18.27,18.43,223500.0,14.3466,14.4405,14.2996,14.4249,223500.0
2006-09-20 10:30:00,18.43,18.5,18.41,18.44,252900.0,14.4249,14.4797,14.4092,14.4327,252900.0
2006-09-20 11:00:00,18.44,18.46,18.4,18.43,155700.0,14.4327,14.4484,14.4014,14.4249,155700.0
2006-09-20 11:30:00,18.43,18.46,18.38,18.38,177600.0,14.4249,14.4484,14.3857,14.3857,177600.0
2006-09-20 12:00:00,18.38,18.38,18.33,18.38,95400.0,14.3857,14.3857,14.3466,14.3857,95400.0
2006-09-20 12:30:00,18.38,18.41,18.36,18.38,72000.0,14.3857,14.4092,14.3701,14.3857,72000.0
2006-09-20 13:00:00,18.37,18.38,18.32,18.35,131400.0,14.3779,14.3857,14.3388,14.3623,131400.0
2006-09-20 13:30:00,18.34,18.38,18.32,18.33,192300.0,14.3544,14.3857,14.3388,14.3466,192300.0
2006-09-20 14:00:00,18.33,18.39,18.27,18.32,319500.0,14.3466,14.3936,14.2996,14.3388,319500.0
2006-09-20 14:30:00,18.3,18.35,18.23,18.3,282300.0,14.3231,14.3623,14.2683,14.3231,282300.0
2006-09-20 15:00:00,18.3,18.35,18.25,18.29,420000.0,14.3231,14.3623,14.284,14.3153,420000.0
2006-09-20 15:30:00,18.29,18.31,18.2,18.21,831600.0,14.3153,14.331,14.2449,14.2527,831600.0
2006-09-21 09:30:00,18.19,18.33,18.17,18.31,246300.0,14.237,14.3466,14.2214,14.331,246300.0
2006-09-21 10:00:00,18.32,18.33,18.24,18.33,165300.0,14.3388,14.3466,14.2762,14.3466,165300.0
2006-09-21 10:30:00,18.32,18.33,18.26,18.26,240600.0,14.3388,14.3466,14.2918,14.2918,240600.0
2006-09-21 11:00:00,18.24,18.32,18.24,18.28,275400.0,14.2762,14.3388,14.2762,14.3075,275400.0
2006-09-21 11:30:00,18.28,18.39,18.28,18.34,312900.0,14.3075,14.3936,14.3075,14.3544,312900.0
2006-09-21 12:00:00,18.34,18.34,18.23,18.26,453000.0,14.3544,14.3544,14.2683,14.2918,453000.0
2006-09-21 12:30:00,18.26,18.29,18.21,18.22,199500.0,14.2918,14.3153,14.2527,14.2605,199500.0
2006-09-21 13:00:00,18.23,18.25,18.15,18.15,148800.0,14.2683,14.284,14.2057,14.2057,148800.0
2006-09-21 13:30:00,18.15,18.19,18.14,18.17,166200.0,14.2057,14.237,14.1979,14.2214,166200.0
2006-09-21 14:00:00,18.18,18.2,18.12,18.12,173100.0,14.2292,14.2449,14.1822,14.1822,173100.0
2006-09-21 14:30:00,18.14,18.2,18.11,18.12,211500.0,14.1979,14.2449,14.1744,14.1822,211500.0
2006-09-21 15:00:00,18.12,18.18,18.06,18.07,341700.0,14.1822,14.2292,14.1353,14.1431,341700.0
2006-09-21 15:30:00,18.07,18.13,18.04,18.06,581100.0,14.1431,14.1901,14.1196,14.1353,581100.0
2006-09-22 09:30:00,18.0,18.0,17.77,17.8,621300.0,14.0883,14.0883,13.9083,13.9318,621300.0
2006-09-22 10:00:00,17.82,17.88,17.75,17.82,365700.0,13.9474,13.9944,13.8926,13.9474,365700.0
2006-09-22 10:30:00,17.8,17.92,17.76,17.92,239700.0,13.9318,14.0257,13.9005,14.0257,239700.0
2006-09-22 11:00:00,17.92,17.93,17.8,17.89,389400.0,14.0257,14.0335,13.9318,14.0022,389400.0
2006-09-22 11:30:00,17.88,17.91,17.81,17.82,244800.0,13.9944,14.0179,13.9396,13.9474,244800.0
2006-09-22 12:00:00,17.82,17.88,17.8,17.84,404700.0,13.9474,13.9944,13.9318,13.9631,404700.0
2006-09-22 12:30:00,17.84,17.92,17.84,17.88,208500.0,13.9631,14.0257,13.9631,13.9944,208500.0
2006-09-22 13:00:00,17.89,17.91,17.84,17.85,267300.0,14.0022,14.0179,13.9631,13.9709,267300.0
2006-09-22 13:30:00,17.85,17.89,17.82,17.88,213600.0,13.9709,14.0022,13.9474,13.9944,213600.0
2006-09-22 14:00:00,17.88,17.88,17.83,17.85,197400.0,13.9944,13.9944,13.9553,13.9709,197400.0
2006-09-22 14:30:00,17.86,17.86,17.8,17.83,207900.0,13.9787,13.9787,13.9318,13.9553,207900.0
2006-09-22 15:00:00,17.82,17.86,17.81,17.82,302400.0,13.9474,13.9787,13.9396,13.9474,302400.0
2006-09-22 15:30:00,17.82,17.87,17.76,17.84,381000.0,13.9474,13.9866,13.9005,13.9631,381000.0
2006-09-25 09:30:00,17.9,17.96,17.88,17.89,206700.0,14.0101,14.057,13.9944,14.0022,206700.0
2006-09-25 10:00:00,17.89,17.98,17.86,17.94,222600.0,14.0022,14.0727,13.9787,14.0414,222600.0
2006-09-25 10:30:00,17.95,18.0,17.91,17.97,188100.0,14.0492,14.0883,14.0179,14.0648,188100.0
2006-09-25 11:00:00,17.97,18.0,17.95,17.99,253800.0,14.0648,14.0883,14.0492,14.0805,253800.0
2006-09-25 11:30:00,18.0,18.06,17.97,18.03,117300.0,14.0883,14.1353,14.0648,14.1118,117300.0
2006-09-25 12:00:00,18.03,18.14,17.99,18.12,89400.0,14.1118,14.1979,14.0805,14.1822,89400.0
2006-09-25 12:30:00,18.11,18.17,18.09,18.15,108000.0,14.1744,14.2214,14.1588,14.2057,108000.0
2006-09-25 13:00:00,18.16,18.19,18.14,18.16,110400.0,14.2135,14.237,14.1979,14.2135,110400.0
2006-09-25 13:30:00,18.17,18.17,18.07,18.09,171900.0,14.2214,14.2214,14.1431,14.1588,171900.0
2006-09-25 14:00:00,18.09,18.21,18.08,18.16,262500.0,14.1588,14.2527,14.1509,14.2135,262500.0
2006-09-25 14:30:00,18.16,18.33,18.16,18.3,144300.0,14.2135,14.3466,14.2135,14.3231,144300.0
2006-09-25 15:00:00,18.29,18.35,18.26,18.34,153600.0,14.3153,14.3623,14.2918,14.3544,153600.0
2006-09-25 15:30:00,18.35,18.35,18.31,18.32,250500.0,14.3623,14.3623,14.331,14.3388,250500.0
2006-09-26 09:30:00,18.3,18.41,18.2,18.36,234300.0,14.3231,14.4092,14.2449,14.3701,234300.0
2006-09-26 10:00:00,18.35,18.55,18.34,18.53,522900.0,14.3623,14.5188,14.3544,14.5031,522900.0
2006-09-26 10:30:00,18.52,18.63,18.52,18.59,506100.0,14.4953,14.5814,14.4953,14.5501,506100.0
2006-09-26 11:00:00,18.59,18.67,18.57,18.64,674400.0,14.5501,14.6127,14.5344,14.5892,674400.0
2006-09-26 11:30:00,18.63,18.63,18.48,18.49,321000.0,14.5814,14.5814,14.464,14.4718,321000.0
2006-09-26 12:00:00,18.49,18.52,18.48,18.51,194400.0,14.4718,14.4953,14.464,14.4875,194400.0
2006-09-26 12:30:00,18.51,18.51,18.44,18.49,158100.0,14.4875,14.4875,14.4327,14.4718,158100.0
2006-09-26 13:00:00,18.5,18.58,18.49,18.58,170400.0,14.4797,14.5423,14.4718,14.5423,170400.0
2006-09-26 13:30:00,18.57,18.64,18.55,18.63,213600.0,14.5344,14.5892,14.5188,14.5814,213600.0
2006-09-26 14:00:00,18.63,18.66,18.53,18.57,201000.0,14.5814,14.6049,14.5031,14.5344,201000.0
2006-09-26 14:30:00,18.57,18.61,18.55,18.58,233400.0,14.5344,14.5658,14.5188,14.5423,233400.0
2006-09-26 15:00:00,18.57,18.58,18.52,18.53,314400.0,14.5344,14.5423,14.4953,14.5031,314400.0
2006-09-26 15:30:00,18.54,18.58,18.51,18.51,502800.0,14.511,14.5423,14.4875,14.4875,502800.0
2006-09-27 09:30:00,18.52,18.72,18.51,18.71,273000.0,14.4953,14.6519,14.4875,14.644,273000.0
2006-09-27 10:00:00,18.7,18.81,18.64,18.7,254100.0,14.6362,14.7223,14.5892,14.6362,254100.0
2006-09-27 10:30:00,18.71,18.78,18.65,18.78,215700.0,14.644,14.6988,14.5971,14.6988,215700.0
2006-09-27 11:00:00,18.79,18.87,18.71,18.83,289800.0,14.7066,14.7693,14.644,14.7379,289800.0
2006-09-27 11:30:00,18.83,18.88,18.81,18.88,248400.0,14.7379,14.7771,14.7223,14.7771,248400.0
2006-09-27 12:00:00,18.88,18.95,18.86,18.89,254100.0,14.7771,14.8319,14.7614,14.7849,254100.0
2006-09-27 12:30:00,18.9,19.04,18.89,19.03,330000.0,14.7927,14.9023,14.7849,14.8945,330000.0
2006-09-27 13:00:00,19.03,19.12,19.03,19.1,341700.0,14.8945,14.9649,14.8945,14.9493,341700.0
2006-09-27 13:30:00,19.09,19.12,19.06,19.1,507000.0,14.9414,14.9649,14.918,14.9493,507000.0
2006-09-27 14:00:00,19.1,19.1,18.92,18.99,292200.0,14.9493,14.9493,14.8084,14.8632,292200.0
2006-09-27 14:30:00,18.99,19.04,18.95,18.97,419700.0,14.8632,14.9023,14.8319,14.8475,419700.0
2006-09-27 15:00:00,18.97,19.0,18.92,18.93,470400.0,14.8475,14.871,14.8084,14.8162,470400.0
2006-09-27 15:30:00,18.93,18.99,18.92,18.95,571800.0,14.8162,14.8632,14.8084,14.8319,571800.0
2006-09-28 09:30:00,18.87,18.98,18.75,18.77,380400.0,14.7693,14.8553,14.6753,14.691,380400.0
2006-09-28 10:00:00,18.77,18.84,18.64,18.67,294300.0,14.691,14.7458,14.5892,14.6127,294300.0
2006-09-28 10:30:00,18.66,18.77,18.64,18.77,279600.0,14.6049,14.691,14.5892,14.691,279600.0
2006-09-28 11:00:00,18.76,18.76,18.64,18.65,348000.0,14.6832,14.6832,14.5892,14.5971,348000.0
2006-09-28 11:30:00,18.66,18.68,18.6,18.6,250800.0,14.6049,14.6205,14.5579,14.5579,250800.0
2006-09-28 12:00:00,18.6,18.65,18.59,18.63,236700.0,14.5579,14.5971,14.5501,14.5814,236700.0
2006-09-28 12:30:00,18.62,18.73,18.61,18.72,214200.0,14.5736,14.6597,14.5658,14.6519,214200.0
2006-09-28 13:00:00,18.71,18.8,18.65,18.78,400500.0,14.644,14.7145,14.5971,14.6988,400500.0
2006-09-28 13:30:00,18.78,18.85,18.76,18.82,291300.0,14.6988,14.7536,14.6832,14.7301,291300.0
2006-09-28 14:00:00,18.83,18.85,18.78,18.85,360900.0,14.7379,14.7536,14.6988,14.7536,360900.0
2006-09-28 14:30:00,18.84,18.91,18.82,18.84,332700.0,14.7458,14.8006,14.7301,14.7458,332700.0
2006-09-28 15:00:00,18.85,18.89,18.8,18.81,360300.0,14.7536,14.7849,14.7145,14.7223,360300.0
2006-09-28 15:30:00,18.82,18.86,18.81,18.84,387300.0,14.7301,14.7614,14.7223,14.7458,387300.0
2006-09-29 09:30:00,18.51,18.61,18.36,18.38,783000.0,14.4875,14.5658,14.3701,14.3857,783000.0
2006-09-29 10:00:00,18.38,18.58,18.35,18.57,625500.0,14.3857,14.5423,14.3623,14.5344,625500.0
2006-09-29 10:30:00,18.56,18.58,18.49,18.52,347700.0,14.5266,14.5423,14.4718,14.4953,347700.0
2006-09-29 11:00:00,18.52,18.54,18.49,18.53,452700.0,14.4953,14.511,14.4718,14.5031,452700.0
2006-09-29 11:30:00,18.53,18.6,18.52,18.54,366300.0,14.5031,14.5579,14.4953,14.511,366300.0
2006-09-29 12:00:00,18.53,18.56,18.51,18.52,702300.0,14.5031,14.5266,14.4875,14.4953,702300.0
2006-09-29 12:30:00,18.52,18.55,18.5,18.54,206400.0,14.4953,14.5188,14.4797,14.511,206400.0
2006-09-29 13:00:00,18.53,18.54,18.44,18.44,228000.0,14.5031,14.511,14.4327,14.4327,228000.0
2006-09-29 13:30:00,18.43,18.56,18.43,18.56,354900.0,14.4249,14.5266,14.4249,14.5266,354900.0
2006-09-29 14:00:00,18.56,18.62,18.55,18.62,363000.0,14.5266,14.5736,14.5188,14.5736,363000.0
2006-09-29 14:30:00,18.62,18.65,18.58,18.63,336000.0,14.5736,14.5971,14.5423,14.5814,336000.0
2006-09-29 15:00:00,18.63,18.66,18.59,18.64,383400.0,14.5814,14.6049,14.5501,14.5892,383400.0
2006-09-29 15:30:00,18.64,18.64,18.55,18.57,846300.0,14.5892,14.5892,14.5188,14.5344,846300.0
2006-10-02 09:30:00,18.59,18.73,18.4,18.46,554100.0,14.5501,14.6597,14.4014,14.4484,554100.0
2006-10-02 10:00:00,18.46,18.47,18.39,18.42,341400.0,14.4484,14.4562,14.3936,14.417,341400.0
2006-10-02 10:30:00,18.43,18.63,18.43,18.62,244800.0,14.4249,14.5814,14.4249,14.5736,244800.0
2006-10-02 11:00:00,18.62,18.66,18.52,18.57,245100.0,14.5736,14.6049,14.4953,14.5344,245100.0
2006-10-02 11:30:00,18.57,18.63,18.53,18.53,141300.0,14.5344,14.5814,14.5031,14.5031,141300.0
2006-10-02 12:00:00,18.53,18.58,18.5,18.54,117900.0,14.5031,14.5423,14.4797,14.511,117900.0
2006-10-02 12:30:00,18.54,18.63,18.54,18.61,369300.0,14.511,14.5814,14.511,14.5658,369300.0
2006-10-02 13:00:00,18.62,18.63,18.57,18.58,180900.0,14.5736,14.5814,14.5344,14.5423,180900.0
2006-10-02 13:30:00,18.58,18.58,18.45,18.47,113100.0,14.5423,14.5423,14.4405,14.4562,113100.0
2006-10-02 14:00:00,18.46,18.59,18.46,18.57,193800.0,14.4484,14.5501,14.4484,14.5344,193800.0
2006-10-02 14:30:00,18.57,18.59,18.55,18.57,314400.0,14.5344,14.5501,14.5188,14.5344,314400.0
2006-10-02 15:00:00,18.57,18.6,18.56,18.6,199800.0,14.5344,14.5579,14.5266,14.5579,199800.0
2006-10-02 15:30:00,18.61,18.63,18.56,18.59,247200.0,14.5658,14.5814,14.5266,14.5501,247200.0
2006-10-03 09:30:00,18.59,18.62,18.48,18.6,159600.0,14.5501,14.5736,14.464,14.5579,159600.0
2006-10-03 10:00:00,18.59,18.62,18.54,18.59,207300.0,14.5501,14.5736,14.511,14.5501,207300.0
2006-10-03 10:30:00,18.59,18.61,18.54,18.57,85200.0,14.5501,14.5658,14.511,14.5344,85200.0
2006-10-03 11:00:00,18.57,18.65,18.54,18.65,163200.0,14.5344,14.5971,14.511,14.5971,163200.0
2006-10-03 11:30:00,18.65,18.66,18.57,18.58,134700.0,14.5971,14.6049,14.5344,14.5423,134700.0
2006-10-03 12:00:00,18.6,18.65,18.59,18.62,168300.0,14.5579,14.5971,14.5501,14.5736,168300.0
2006-10-03 12:30:00,18.62,18.63,18.59,18.61,113700.0,14.5736,14.5814,14.5501,14.5658,113700.0
2006-10-03 13:00:00,18.61,18.63,18.58,18.62,162900.0,14.5658,14.5814,14.5423,14.5736,162900.0
2006-10-03 13:30:00,18.62,18.64,18.6,18.62,96300.0,14.5736,14.5892,14.5579,14.5736,96300.0
2006-10-03 14:00:00,18.62,18.63,18.57,18.57,180900.0,14.5736,14.5814,14.5344,14.5344,180900.0
2006-10-03 14:30:00,18.57,18.63,18.57,18.61,125700.0,14.5344,14.5814,14.5344,14.5658,125700.0
2006-10-03 15:00:00,18.6,18.64,18.6,18.61,102000.0,14.5579,14.5892,14.5579,14.5658,102000.0
2006-10-03 15:30:00,18.61,18.65,18.59,18.63,279600.0,14.5658,14.5971,14.5501,14.5814,279600.0
2006-10-04 09:30:00,18.63,18.7,18.55,18.69,422400.0,14.5814,14.6362,14.5188,14.6284,422400.0
2006-10-04 10:00:00,18.7,18.84,18.65,18.84,258600.0,14.6362,14.7458,14.5971,14.7458,258600.0
2006-10-04 10:30:00,18.83,18.9,18.8,18.89,337500.0,14.7379,14.7927,14.7145,14.7849,337500.0
2006-10-04 11:00:00,18.89,19.12,18.89,19.12,662400.0,14.7849,14.9649,14.7849,14.9649,662400.0
2006-10-04 11:30:00,19.12,19.25,18.9,19.25,515100.0,14.9649,15.0667,14.7927,15.0667,515100.0
2006-10-04 12:00:00,19.25,19.27,19.07,19.16,440700.0,15.0667,15.0823,14.9258,14.9962,440700.0
2006-10-04 12:30:00,19.16,19.23,19.13,19.16,239400.0,14.9962,15.051,14.9728,14.9962,239400.0
2006-10-04 13:00:00,19.16,19.16,19.09,19.15,118500.0,14.9962,14.9962,14.9414,14.9884,118500.0
2006-10-04 13:30:00,19.15,19.17,19.04,19.05,561900.0,14.9884,15.0041,14.9023,14.9101,561900.0
2006-10-04 14:00:00,19.04,19.2,19.03,19.17,399000.0,14.9023,15.0275,14.8945,15.0041,399000.0
2006-10-04 14:30:00,19.16,19.18,19.1,19.13,361800.0,14.9962,15.0119,14.9493,14.9728,361800.0
2006-10-04 15:00:00,19.13,19.16,19.06,19.1,401700.0,14.9728,14.9962,14.918,14.9493,401700.0
2006-10-04 15:30:00,19.11,19.24,19.1,19.21,702600.0,14.9571,15.0588,14.9493,15.0354,702600.0
2006-10-05 09:30:00,18.92,19.03,18.88,18.99,709200.0,14.8084,14.8945,14.7771,14.8632,709200.0
2006-10-05 10:00:00,18.99,18.99,18.82,18.92,345300.0,14.8632,14.8632,14.7301,14.8084,345300.0
2006-10-05 10:30:00,18.91,18.96,18.9,18.95,758100.0,14.8006,14.8397,14.7927,14.8319,758100.0
2006-10-05 11:00:00,18.95,18.95,18.85,18.91,351300.0,14.8319,14.8319,14.7536,14.8006,351300.0
2006-10-05 11:30:00,18.91,18.94,18.9,18.92,341100.0,14.8006,14.824,14.7927,14.8084,341100.0
2006-10-05 12:00:00,18.94,18.94,18.9,18.94,480900.0,14.824,14.824,14.7927,14.824,480900.0
2006-10-05 12:30:00,18.95,19.02,18.94,18.97,607800.0,14.8319,14.8867,14.824,14.8475,607800.0
2006-10-05 13:00:00,18.97,19.04,18.96,18.99,414900.0,14.8475,14.9023,14.8397,14.8632,414900.0
2006-10-05 13:30:00,18.98,19.06,18.98,18.99,443700.0,14.8553,14.918,14.8553,14.8632,443700.0
2006-10-05 14:00:00,19.0,19.12,18.99,19.11,312300.0,14.871,14.9649,14.8632,14.9571,312300.0
2006-10-05 14:30:00,19.11,19.22,19.02,19.16,243900.0,14.9571,15.0432,14.8867,14.9962,243900.0
2006-10-05 15:00:00,19.17,19.28,19.17,19.27,330300.0,15.0041,15.0902,15.0041,15.0823,330300.0
2006-10-05 15:30:00,19.27,19.29,19.24,19.25,344400.0,15.0823,15.098,15.0588,15.0667,344400.0
2006-10-06 09:30:00,19.11,19.21,18.99,19.15,309600.0,14.9571,15.0354,14.8632,14.9884,309600.0
2006-10-06 10:00:00,19.14,19.22,19.12,19.22,189000.0,14.9806,15.0432,14.9649,15.0432,189000.0
2006-10-06 10:30:00,19.23,19.35,19.23,19.26,266700.0,15.051,15.1449,15.051,15.0745,266700.0
2006-10-06 11:00:00,19.26,19.28,19.16,19.21,188700.0,15.0745,15.0902,14.9962,15.0354,188700.0
2006-10-06 11:30:00,19.21,19.28,19.13,19.15,281100.0,15.0354,15.0902,14.9728,14.9884,281100.0
2006-10-06 12:00:00,19.17,19.21,19.13,19.18,158400.0,15.0041,15.0354,14.9728,15.0119,158400.0
2006-10-06 12:30:00,19.18,19.28,19.18,19.26,312300.0,15.0119,15.0902,15.0119,15.0745,312300.0
2006-10-06 13:00:00,19.26,19.31,19.23,19.24,206400.0,15.0745,15.1136,15.051,15.0588,206400.0
2006-10-06 13:30:00,19.24,19.33,19.24,19.31,246900.0,15.0588,15.1293,15.0588,15.1136,246900.0
2006-10-06 14:00:00,19.31,19.32,19.27,19.29,81900.0,15.1136,15.1215,15.0823,15.098,81900.0
2006-10-06 14:30:00,19.29,19.33,19.27,19.31,124500.0,15.098,15.1293,15.0823,15.1136,124500.0
2006-10-06 15:00:00,19.3,19.33,19.25,19.27,130200.0,15.1058,15.1293,15.0667,15.0823,130200.0
2006-10-06 15:30:00,19.28,19.31,19.26,19.29,174900.0,15.0902,15.1136,15.0745,15.098,174900.0
2006-10-09 09:30:00,19.16,19.23,19.13,19.19,185400.0,14.9962,15.051,14.9728,15.0197,185400.0
2006-10-09 10:00:00,19.18,19.19,19.13,19.15,249600.0,15.0119,15.0197,14.9728,14.9884,249600.0
2006-10-09 10:30:00,19.15,19.2,19.11,19.19,255000.0,14.9884,15.0275,14.9571,15.0197,255000.0
2006-10-09 11:00:00,19.19,19.21,19.12,19.15,154200.0,15.0197,15.0354,14.9649,14.9884,154200.0
2006-10-09 11:30:00,19.15,19.2,19.14,19.19,109800.0,14.9884,15.0275,14.9806,15.0197,109800.0
2006-10-09 12:00:00,19.19,19.26,19.19,19.22,130500.0,15.0197,15.0745,15.0197,15.0432,130500.0
2006-10-09 12:30:00,19.21,19.32,19.21,19.27,174000.0,15.0354,15.1215,15.0354,15.0823,174000.0
2006-10-09 13:00:00,19.26,19.32,19.25,19.31,42600.0,15.0745,15.1215,15.0667,15.1136,42600.0
2006-10-09 13:30:00,19.32,19.33,19.28,19.29,44400.0,15.1215,15.1293,15.0902,15.098,44400.0
2006-10-09 14:00:00,19.29,19.36,19.27,19.36,89100.0,15.098,15.1528,15.0823,15.1528,89100.0
2006-10-09 14:30:00,19.37,19.37,19.33,19.36,79200.0,15.1606,15.1606,15.1293,15.1528,79200.0
2006-10-09 15:00:00,19.36,19.36,19.25,19.27,121800.0,15.1528,15.1528,15.0667,15.0823,121800.0
2006-10-09 15:30:00,19.27,19.31,19.25,19.28,167100.0,15.0823,15.1136,15.0667,15.0902,167100.0
2006-10-10 09:30:00,19.3,19.46,19.25,19.36,276300.0,15.1058,15.231,15.0667,15.1528,276300.0
2006-10-10 10:00:00,19.36,19.42,19.32,19.39,217200.0,15.1528,15.1997,15.1215,15.1763,217200.0
2006-10-10 10:30:00,19.37,19.46,19.35,19.42,253800.0,15.1606,15.231,15.1449,15.1997,253800.0
2006-10-10 11:00:00,19.42,19.53,19.4,19.51,201000.0,15.1997,15.2858,15.1841,15.2702,201000.0
2006-10-10 11:30:00,19.5,19.52,19.45,19.48,168600.0,15.2623,15.278,15.2232,15.2467,168600.0
2006-10-10 12:00:00,19.49,19.5,19.44,19.49,180300.0,15.2545,15.2623,15.2154,15.2545,180300.0
2006-10-10 12:30:00,19.48,19.52,19.46,19.51,134400.0,15.2467,15.278,15.231,15.2702,134400.0
2006-10-10 13:00:00,19.51,19.61,19.5,19.59,270300.0,15.2702,15.3484,15.2623,15.3328,270300.0
2006-10-10 13:30:00,19.59,19.67,19.59,19.64,362100.0,15.3328,15.3954,15.3328,15.3719,362100.0
2006-10-10 14:00:00,19.64,19.66,19.59,19.66,193500.0,15.3719,15.3876,15.3328,15.3876,193500.0
2006-10-10 14:30:00,19.66,19.75,19.63,19.67,309000.0,15.3876,15.458,15.3641,15.3954,309000.0
2006-10-10 15:00:00,19.65,19.75,19.65,19.65,371100.0,15.3797,15.458,15.3797,15.3797,371100.0
2006-10-10 15:30:00,19.65,19.65,19.6,19.65,459000.0,15.3797,15.3797,15.3406,15.3797,459000.0
2006-10-11 09:30:00,19.53,19.66,19.45,19.53,285600.0,15.2858,15.3876,15.2232,15.2858,285600.0
2006-10-11 10:00:00,19.52,19.56,19.46,19.48,222900.0,15.278,15.3093,15.231,15.2467,222900.0
2006-10-11 10:30:00,19.48,19.59,19.46,19.57,273600.0,15.2467,15.3328,15.231,15.3171,273600.0
2006-10-11 11:00:00,19.57,19.6,19.53,19.56,144600.0,15.3171,15.3406,15.2858,15.3093,144600.0
2006-10-11 11:30:00,19.56,19.64,19.56,19.59,108300.0,15.3093,15.3719,15.3093,15.3328,108300.0
2006-10-11 12:00:00,19.59,19.63,19.51,19.6,165900.0,15.3328,15.3641,15.2702,15.3406,165900.0
2006-10-11 12:30:00,19.6,19.72,19.59,19.71,134100.0,15.3406,15.4345,15.3328,15.4267,134100.0
2006-10-11 13:00:00,19.7,19.74,19.68,19.72,108900.0,15.4189,15.4502,15.4032,15.4345,108900.0
2006-10-11 13:30:00,19.72,19.73,19.69,19.71,159600.0,15.4345,15.4424,15.4111,15.4267,159600.0
2006-10-11 14:00:00,19.71,19.73,19.67,19.7,298800.0,15.4267,15.4424,15.3954,15.4189,298800.0
2006-10-11 14:30:00,19.69,19.69,19.57,19.64,183600.0,15.4111,15.4111,15.3171,15.3719,183600.0
2006-10-11 15:00:00,19.64,19.71,19.6,19.69,178500.0,15.3719,15.4267,15.3406,15.4111,178500.0
2006-10-11 15:30:00,19.69,19.77,19.69,19.73,235500.0,15.4111,15.4737,15.4111,15.4424,235500.0
2006-10-12 09:30:00,19.67,19.75,19.59,19.63,250200.0,15.3954,15.458,15.3328,15.3641,250200.0
2006-10-12 10:00:00,19.63,19.73,19.58,19.59,223200.0,15.3641,15.4424,15.325,15.3328,223200.0
2006-10-12 10:30:00,19.59,19.65,19.56,19.63,270900.0,15.3328,15.3797,15.3093,15.3641,270900.0
2006-10-12 11:00:00,19.63,19.67,19.59,19.63,195900.0,15.3641,15.3954,15.3328,15.3641,195900.0
2006-10-12 11:30:00,19.63,19.64,19.55,19.55,314400.0,15.3641,15.3719,15.3015,15.3015,314400.0
2006-10-12 12:00:00,19.55,19.6,19.51,19.56,495300.0,15.3015,15.3406,15.2702,15.3093,495300.0
2006-10-12 12:30:00,19.57,19.62,19.54,19.54,206400.0,15.3171,15.3563,15.2937,15.2937,206400.0
2006-10-12 13:00:00,19.54,19.58,19.54,19.58,135300.0,15.2937,15.325,15.2937,15.325,135300.0
2006-10-12 13:30:00,19.58,19.59,19.53,19.55,249900.0,15.325,15.3328,15.2858,15.3015,249900.0
2006-10-12 14:00:00,19.55,19.57,19.54,19.54,394800.0,15.3015,15.3171,15.2937,15.2937,394800.0
2006-10-12 14:30:00,19.55,19.55,19.44,19.45,426600.0,15.3015,15.3015,15.2154,15.2232,426600.0
2006-10-12 15:00:00,19.46,19.57,19.43,19.55,453000.0,15.231,15.3171,15.2076,15.3015,453000.0
2006-10-12 15:30:00,19.55,19.66,19.55,19.56,836100.0,15.3015,15.3876,15.3015,15.3093,836100.0
2006-10-13 09:30:00,19.4,19.7,19.38,19.67,292200.0,15.1841,15.4189,15.1684,15.3954,292200.0
2006-10-13 10:00:00,19.69,19.75,19.65,19.74,226800.0,15.4111,15.458,15.3797,15.4502,226800.0
2006-10-13 10:30:00,19.74,19.86,19.74,19.82,199200.0,15.4502,15.5441,15.4502,15.5128,199200.0
2006-10-13 11:00:00,19.81,19.81,19.72,19.79,133500.0,15.505,15.505,15.4345,15.4893,133500.0
2006-10-13 11:30:00,19.78,19.8,19.71,19.73,104700.0,15.4815,15.4972,15.4267,15.4424,104700.0
2006-10-13 12:00:00,19.73,19.77,19.72,19.75,56400.0,15.4424,15.4737,15.4345,15.458,56400.0
2006-10-13 12:30:00,19.76,19.79,19.69,19.7,138600.0,15.4658,15.4893,15.4111,15.4189,138600.0
2006-10-13 13:00:00,19.7,19.71,19.6,19.6,251700.0,15.4189,15.4267,15.3406,15.3406,251700.0
2006-10-13 13:30:00,19.6,19.69,19.59,19.64,189000.0,15.3406,15.4111,15.3328,15.3719,189000.0
2006-10-13 14:00:00,19.65,19.71,19.64,19.65,93600.0,15.3797,15.4267,15.3719,15.3797,93600.0
2006-10-13 14:30:00,19.65,19.69,19.61,19.62,121200.0,15.3797,15.4111,15.3484,15.3563,121200.0
2006-10-13 15:00:00,19.62,19.73,19.61,19.72,174300.0,15.3563,15.4424,15.3484,15.4345,174300.0
2006-10-13 15:30:00,19.72,19.78,19.66,19.75,225600.0,15.4345,15.4815,15.3876,15.458,225600.0
2006-10-16 09:30:00,19.77,19.79,19.62,19.77,274200.0,15.4737,15.4893,15.3563,15.4737,274200.0
2006-10-16 10:00:00,19.76,19.81,19.74,19.79,276300.0,15.4658,15.505,15.4502,15.4893,276300.0
2006-10-16 10:30:00,19.8,19.89,19.79,19.83,109500.0,15.4972,15.5676,15.4893,15.5206,109500.0
2006-10-16 11:00:00,19.83,19.89,19.81,19.85,153600.0,15.5206,15.5676,15.505,15.5363,153600.0
2006-10-16 11:30:00,19.85,19.92,19.83,19.91,73800.0,15.5363,15.5911,15.5206,15.5832,73800.0
2006-10-16 12:00:00,19.92,19.92,19.87,19.87,96300.0,15.5911,15.5911,15.5519,15.5519,96300.0
2006-10-16 12:30:00,19.87,19.87,19.82,19.83,87300.0,15.5519,15.5519,15.5128,15.5206,87300.0
2006-10-16 13:00:00,19.83,19.93,19.82,19.91,174600.0,15.5206,15.5989,15.5128,15.5832,174600.0
2006-10-16 13:30:00,19.92,20.0,19.92,19.97,204000.0,15.5911,15.6537,15.5911,15.6302,204000.0
2006-10-16 14:00:00,19.97,20.01,19.95,20.0,185400.0,15.6302,15.6615,15.6146,15.6537,185400.0
2006-10-16 14:30:00,19.99,20.03,19.96,20.01,405900.0,15.6459,15.6772,15.6224,15.6615,405900.0
2006-10-16 15:00:00,20.01,20.09,20.0,20.07,237900.0,15.6615,15.7241,15.6537,15.7085,237900.0
2006-10-16 15:30:00,20.07,20.07,19.98,20.0,459600.0,15.7085,15.7085,15.638,15.6537,459600.0
2006-10-17 09:30:00,19.96,20.0,19.83,19.92,437700.0,15.6224,15.6537,15.5206,15.5911,437700.0
2006-10-17 10:00:00,19.91,19.91,19.73,19.73,236100.0,15.5832,15.5832,15.4424,15.4424,236100.0
2006-10-17 10:30:00,19.74,19.77,19.68,19.76,228300.0,15.4502,15.4737,15.4032,15.4658,228300.0
2006-10-17 11:00:00,19.76,19.77,19.6,19.61,170400.0,15.4658,15.4737,15.3406,15.3484,170400.0
2006-10-17 11:30:00,19.62,19.66,19.6,19.62,141900.0,15.3563,15.3876,15.3406,15.3563,141900.0
2006-10-17 12:00:00,19.62,19.76,19.6,19.75,156000.0,15.3563,15.4658,15.3406,15.458,156000.0
2006-10-17 12:30:00,19.75,19.75,19.65,19.68,207300.0,15.458,15.458,15.3797,15.4032,207300.0
2006-10-17 13:00:00,19.68,19.8,19.67,19.74,184500.0,15.4032,15.4972,15.3954,15.4502,184500.0
2006-10-17 13:30:00,19.74,19.79,19.71,19.75,214200.0,15.4502,15.4893,15.4267,15.458,214200.0
2006-10-17 14:00:00,19.75,19.77,19.71,19.71,108900.0,15.458,15.4737,15.4267,15.4267,108900.0
2006-10-17 14:30:00,19.71,19.77,19.69,19.75,177600.0,15.4267,15.4737,15.4111,15.458,177600.0
2006-10-17 15:00:00,19.75,19.8,19.7,19.71,414000.0,15.458,15.4972,15.4189,15.4267,414000.0
2006-10-17 15:30:00,19.71,19.75,19.69,19.74,561900.0,15.4267,15.458,15.4111,15.4502,561900.0
2006-10-18 09:30:00,19.82,20.0,19.81,19.88,142500.0,15.5128,15.6537,15.505,15.5598,142500.0
2006-10-18 10:00:00,19.89,19.92,19.71,19.75,243300.0,15.5676,15.5911,15.4267,15.458,243300.0
2006-10-18 10:30:00,19.75,19.79,19.62,19.76,253800.0,15.458,15.4893,15.3563,15.4658,253800.0
2006-10-18 11:00:00,19.77,19.85,19.71,19.8,359700.0,15.4737,15.5363,15.4267,15.4972,359700.0
2006-10-18 11:30:00,19.8,19.83,19.76,19.79,405000.0,15.4972,15.5206,15.4658,15.4893,405000.0
2006-10-18 12:00:00,19.79,19.8,19.74,19.79,329400.0,15.4893,15.4972,15.4502,15.4893,329400.0
2006-10-18 12:30:00,19.79,19.82,19.74,19.78,238200.0,15.4893,15.5128,15.4502,15.4815,238200.0
2006-10-18 13:00:00,19.78,19.81,19.72,19.75,203400.0,15.4815,15.505,15.4345,15.458,203400.0
2006-10-18 13:30:00,19.76,19.82,19.72,19.81,217200.0,15.4658,15.5128,15.4345,15.505,217200.0
2006-10-18 14:00:00,19.81,19.86,19.75,19.83,212400.0,15.505,15.5441,15.458,15.5206,212400.0
2006-10-18 14:30:00,19.82,19.87,19.8,19.86,203400.0,15.5128,15.5519,15.4972,15.5441,203400.0
2006-10-18 15:00:00,19.86,19.9,19.73,19.76,230100.0,15.5441,15.5754,15.4424,15.4658,230100.0
2006-10-18 15:30:00,19.75,19.85,19.74,19.8,128700.0,15.458,15.5363,15.4502,15.4972,128700.0
2006-10-19 09:30:00,19.23,19.33,19.03,19.26,866700.0,15.051,15.1293,14.8945,15.0745,866700.0
2006-10-19 10:00:00,19.26,19.5,19.24,19.38,865800.0,15.0745,15.2623,15.0588,15.1684,865800.0
2006-10-19 10:30:00,19.38,19.39,19.28,19.32,836400.0,15.1684,15.1763,15.0902,15.1215,836400.0
2006-10-19 11:00:00,19.33,19.33,19.11,19.22,542700.0,15.1293,15.1293,14.9571,15.0432,542700.0
2006-10-19 11:30:00,19.2,19.25,19.17,19.18,517200.0,15.0275,15.0667,15.0041,15.0119,517200.0
2006-10-19 12:00:00,19.18,19.22,19.14,19.22,273600.0,15.0119,15.0432,14.9806,15.0432,273600.0
2006-10-19 12:30:00,19.22,19.28,19.08,19.1,296100.0,15.0432,15.0902,14.9336,14.9493,296100.0
2006-10-19 13:00:00,19.09,19.22,18.94,19.14,460800.0,14.9414,15.0432,14.824,14.9806,460800.0
2006-10-19 13:30:00,19.15,19.2,19.06,19.18,583800.0,14.9884,15.0275,14.918,15.0119,583800.0
2006-10-19 14:00:00,19.18,19.19,19.07,19.13,442200.0,15.0119,15.0197,14.9258,14.9728,442200.0
2006-10-19 14:30:00,19.14,19.18,19.12,19.17,247800.0,14.9806,15.0119,14.9649,15.0041,247800.0
2006-10-19 15:00:00,19.18,19.22,19.14,19.18,320700.0,15.0119,15.0432,14.9806,15.0119,320700.0
2006-10-19 15:30:00,19.2,19.21,19.07,19.1,464700.0,15.0275,15.0354,14.9258,14.9493,464700.0
2006-10-20 09:30:00,19.1,19.1,18.8,18.91,634800.0,14.9493,14.9493,14.7145,14.8006,634800.0
2006-10-20 10:00:00,18.91,18.93,18.85,18.9,397500.0,14.8006,14.8162,14.7536,14.7927,397500.0
2006-10-20 10:30:00,18.9,18.96,18.86,18.96,586200.0,14.7927,14.8397,14.7614,14.8397,586200.0
2006-10-20 11:00:00,19.0,19.22,18.79,19.2,476100.0,14.871,15.0432,14.7066,15.0275,476100.0
2006-10-20 11:30:00,19.21,19.38,19.2,19.35,232500.0,15.0354,15.1684,15.0275,15.1449,232500.0
2006-10-20 12:00:00,19.35,19.38,19.21,19.37,203400.0,15.1449,15.1684,15.0354,15.1606,203400.0
2006-10-20 12:30:00,19.36,19.44,19.35,19.39,251100.0,15.1528,15.2154,15.1449,15.1763,251100.0
2006-10-20 13:00:00,19.39,19.42,19.36,19.36,351600.0,15.1763,15.1997,15.1528,15.1528,351600.0
2006-10-20 13:30:00,19.37,19.42,19.33,19.38,245700.0,15.1606,15.1997,15.1293,15.1684,245700.0
2006-10-20 14:00:00,19.38,19.42,19.36,19.37,279600.0,15.1684,15.1997,15.1528,15.1606,279600.0
2006-10-20 14:30:00,19.37,19.47,19.37,19.41,243600.0,15.1606,15.2389,15.1606,15.1919,243600.0
2006-10-20 15:00:00,19.4,19.55,19.39,19.5,253500.0,15.1841,15.3015,15.1763,15.2623,253500.0
2006-10-20 15:30:00,19.5,19.58,19.41,19.5,851400.0,15.2623,15.325,15.1919,15.2623,851400.0
2006-10-23 09:30:00,19.44,19.49,19.39,19.46,274500.0,15.2154,15.2545,15.1763,15.231,274500.0
2006-10-23 10:00:00,19.47,19.58,19.46,19.57,269100.0,15.2389,15.325,15.231,15.3171,269100.0
2006-10-23 10:30:00,19.58,19.63,19.5,19.5,249900.0,15.325,15.3641,15.2623,15.2623,249900.0
2006-10-23 11:00:00,19.51,19.56,19.51,19.54,166500.0,15.2702,15.3093,15.2702,15.2937,166500.0
2006-10-23 11:30:00,19.55,19.57,19.51,19.55,125100.0,15.3015,15.3171,15.2702,15.3015,125100.0
2006-10-23 12:00:00,19.55,19.64,19.55,19.61,139500.0,15.3015,15.3719,15.3015,15.3484,139500.0
2006-10-23 12:30:00,19.61,19.63,19.57,19.59,139200.0,15.3484,15.3641,15.3171,15.3328,139200.0
2006-10-23 13:00:00,19.59,19.6,19.56,19.59,94500.0,15.3328,15.3406,15.3093,15.3328,94500.0
2006-10-23 13:30:00,19.59,19.61,19.55,19.58,155400.0,15.3328,15.3484,15.3015,15.325,155400.0
2006-10-23 14:00:00,19.58,19.6,19.49,19.53,141300.0,15.325,15.3406,15.2545,15.2858,141300.0
2006-10-23 14:30:00,19.53,19.53,19.49,19.52,140700.0,15.2858,15.2858,15.2545,15.278,140700.0
2006-10-23 15:00:00,19.52,19.56,19.49,19.5,146400.0,15.278,15.3093,15.2545,15.2623,146400.0
2006-10-23 15:30:00,19.5,19.54,19.49,19.51,219900.0,15.2623,15.2937,15.2545,15.2702,219900.0
2006-10-24 09:30:00,19.23,19.48,19.21,19.48,421200.0,15.051,15.2467,15.0354,15.2467,421200.0
2006-10-24 10:00:00,19.48,19.48,19.29,19.35,241500.0,15.2467,15.2467,15.098,15.1449,241500.0
2006-10-24 10:30:00,19.35,19.35,19.19,19.34,214500.0,15.1449,15.1449,15.0197,15.1371,214500.0
2006-10-24 11:00:00,19.34,19.39,19.31,19.38,143400.0,15.1371,15.1763,15.1136,15.1684,143400.0
2006-10-24 11:30:00,19.38,19.42,19.33,19.4,120000.0,15.1684,15.1997,15.1293,15.1841,120000.0
2006-10-24 12:00:00,19.41,19.41,19.33,19.35,140700.0,15.1919,15.1919,15.1293,15.1449,140700.0
2006-10-24 12:30:00,19.35,19.36,19.28,19.29,143100.0,15.1449,15.1528,15.0902,15.098,143100.0
2006-10-24 13:00:00,19.3,19.36,19.28,19.36,125700.0,15.1058,15.1528,15.0902,15.1528,125700.0
2006-10-24 13:30:00,19.37,19.41,19.35,19.37,177600.0,15.1606,15.1919,15.1449,15.1606,177600.0
2006-10-24 14:00:00,19.37,19.47,19.36,19.47,187500.0,15.1606,15.2389,15.1528,15.2389,187500.0
2006-10-24 14:30:00,19.47,19.47,19.41,19.44,123300.0,15.2389,15.2389,15.1919,15.2154,123300.0
2006-10-24 15:00:00,19.45,19.45,19.38,19.38,141900.0,15.2232,15.2232,15.1684,15.1684,141900.0
2006-10-24 15:30:00,19.38,19.42,19.38,19.39,395100.0,15.1684,15.1997,15.1684,15.1763,395100.0
2006-10-25 09:30:00,19.37,19.49,19.3,19.49,162300.0,15.1606,15.2545,15.1058,15.2545,162300.0
2006-10-25 10:00:00,19.48,19.59,19.46,19.58,209700.0,15.2467,15.3328,15.231,15.325,209700.0
2006-10-25 10:30:00,19.58,19.58,19.45,19.49,132900.0,15.325,15.325,15.2232,15.2545,132900.0
2006-10-25 11:00:00,19.49,19.54,19.48,19.5,121800.0,15.2545,15.2937,15.2467,15.2623,121800.0
2006-10-25 11:30:00,19.5,19.5,19.4,19.42,147000.0,15.2623,15.2623,15.1841,15.1997,147000.0
2006-10-25 12:00:00,19.42,19.42,19.3,19.3,118800.0,15.1997,15.1997,15.1058,15.1058,118800.0
2006-10-25 12:30:00,19.29,19.36,19.29,19.33,74400.0,15.098,15.1528,15.098,15.1293,74400.0
2006-10-25 13:00:00,19.34,19.37,19.33,19.36,84000.0,15.1371,15.1606,15.1293,15.1528,84000.0
2006-10-25 13:30:00,19.35,19.37,19.33,19.36,49200.0,15.1449,15.1606,15.1293,15.1528,49200.0
2006-10-25 14:00:00,19.36,19.39,19.25,19.27,261900.0,15.1528,15.1763,15.0667,15.0823,261900.0
2006-10-25 14:30:00,19.27,19.35,19.24,19.31,222900.0,15.0823,15.1449,15.0588,15.1136,222900.0
2006-10-25 15:00:00,19.31,19.41,19.31,19.38,211800.0,15.1136,15.1919,15.1136,15.1684,211800.0
2006-10-25 15:30:00,19.38,19.45,19.36,19.44,315900.0,15.1684,15.2232,15.1528,15.2154,315900.0
2006-10-26 09:30:00,19.5,19.61,19.48,19.56,157500.0,15.2623,15.3484,15.2467,15.3093,157500.0
2006-10-26 10:00:00,19.55,19.59,19.44,19.45,237600.0,15.3015,15.3328,15.2154,15.2232,237600.0
2006-10-26 10:30:00,19.46,19.57,19.46,19.56,170100.0,15.231,15.3171,15.231,15.3093,170100.0
2006-10-26 11:00:00,19.56,19.67,19.52,19.65,200100.0,15.3093,15.3954,15.278,15.3797,200100.0
2006-10-26 11:30:00,19.65,19.67,19.63,19.64,130200.0,15.3797,15.3954,15.3641,15.3719,130200.0
2006-10-26 12:00:00,19.64,19.67,19.62,19.65,113400.0,15.3719,15.3954,15.3563,15.3797,113400.0
2006-10-26 12:30:00,19.66,19.67,19.64,19.66,238200.0,15.3876,15.3954,15.3719,15.3876,238200.0
2006-10-26 13:00:00,19.66,19.67,19.63,19.67,147300.0,15.3876,15.3954,15.3641,15.3954,147300.0
2006-10-26 13:30:00,19.66,19.67,19.63,19.64,149400.0,15.3876,15.3954,15.3641,15.3719,149400.0
2006-10-26 14:00:00,19.64,19.66,19.63,19.64,189600.0,15.3719,15.3876,15.3641,15.3719,189600.0
2006-10-26 14:30:00,19.64,19.66,19.62,19.66,179400.0,15.3719,15.3876,15.3563,15.3876,179400.0
2006-10-26 15:00:00,19.66,19.67,19.63,19.65,249900.0,15.3876,15.3954,15.3641,15.3797,249900.0
2006-10-26 15:30:00,19.65,19.65,19.6,19.63,251100.0,15.3797,15.3797,15.3406,15.3641,251100.0
2006-10-27 09:30:00,19.5,19.63,19.45,19.61,189900.0,15.2623,15.3641,15.2232,15.3484,189900.0
2006-10-27 10:00:00,19.62,19.64,19.5,19.5,141600.0,15.3563,15.3719,15.2623,15.2623,141600.0
2006-10-27 10:30:00,19.5,19.54,19.46,19.54,93300.0,15.2623,15.2937,15.231,15.2937,93300.0
2006-10-27 11:00:00,19.54,19.62,19.49,19.59,142800.0,15.2937,15.3563,15.2545,15.3328,142800.0
2006-10-27 11:30:00,19.59,19.6,19.54,19.57,128400.0,15.3328,15.3406,15.2937,15.3171,128400.0
2006-10-27 12:00:00,19.57,19.57,19.49,19.49,143700.0,15.3171,15.3171,15.2545,15.2545,143700.0
2006-10-27 12:30:00,19.49,19.55,19.49,19.53,125700.0,15.2545,15.3015,15.2545,15.2858,125700.0
2006-10-27 13:00:00,19.53,19.55,19.48,19.48,108000.0,15.2858,15.3015,15.2467,15.2467,108000.0
2006-10-27 13:30:00,19.48,19.48,19.43,19.46,139200.0,15.2467,15.2467,15.2076,15.231,139200.0
2006-10-27 14:00:00,19.46,19.46,19.34,19.35,163200.0,15.231,15.231,15.1371,15.1449,163200.0
2006-10-27 14:30:00,19.36,19.36,19.32,19.36,248700.0,15.1528,15.1528,15.1215,15.1528,248700.0
2006-10-27 15:00:00,19.36,19.38,19.32,19.34,216600.0,15.1528,15.1684,15.1215,15.1371,216600.0
2006-10-27 15:30:00,19.34,19.38,19.3,19.34,307500.0,15.1371,15.1684,15.1058,15.1371,307500.0
2006-10-30 09:30:00,19.25,19.34,19.25,19.34,163500.0,15.0667,15.1371,15.0667,15.1371,163500.0
2006-10-30 10:00:00,19.34,19.39,19.24,19.34,149400.0,15.1371,15.1763,15.0588,15.1371,149400.0
2006-10-30 10:30:00,19.34,19.42,19.34,19.4,129300.0,15.1371,15.1997,15.1371,15.1841,129300.0
2006-10-30 11:00:00,19.4,19.44,19.38,19.41,153000.0,15.1841,15.2154,15.1684,15.1919,153000.0
2006-10-30 11:30:00,19.41,19.54,19.38,19.47,147300.0,15.1919,15.2937,15.1684,15.2389,147300.0
2006-10-30 12:00:00,19.47,19.51,19.42,19.51,84000.0,15.2389,15.2702,15.1997,15.2702,84000.0
2006-10-30 12:30:00,19.51,19.59,19.48,19.58,117900.0,15.2702,15.3328,15.2467,15.325,117900.0
2006-10-30 13:00:00,19.6,19.67,19.59,19.64,110700.0,15.3406,15.3954,15.3328,15.3719,110700.0
2006-10-30 13:30:00,19.63,19.67,19.63,19.66,159300.0,15.3641,15.3954,15.3641,15.3876,159300.0
2006-10-30 14:00:00,19.66,19.71,19.6,19.65,210600.0,15.3876,15.4267,15.3406,15.3797,210600.0
2006-10-30 14:30:00,19.65,19.68,19.62,19.64,188700.0,15.3797,15.4032,15.3563,15.3719,188700.0
2006-10-30 15:00:00,19.65,19.7,19.59,19.62,144300.0,15.3797,15.4189,15.3328,15.3563,144300.0
2006-10-30 15:30:00,19.62,19.7,19.6,19.65,277800.0,15.3563,15.4189,15.3406,15.3797,277800.0
2006-10-31 09:30:00,19.59,19.76,19.59,19.74,301200.0,15.3328,15.4658,15.3328,15.4502,301200.0
2006-10-31 10:00:00,19.73,19.78,19.67,19.67,160800.0,15.4424,15.4815,15.3954,15.3954,160800.0
2006-10-31 10:30:00,19.67,19.71,19.6,19.68,199800.0,15.3954,15.4267,15.3406,15.4032,199800.0
2006-10-31 11:00:00,19.68,19.71,19.63,19.7,121800.0,15.4032,15.4267,15.3641,15.4189,121800.0
2006-10-31 11:30:00,19.7,19.76,19.69,19.69,191400.0,15.4189,15.4658,15.4111,15.4111,191400.0
2006-10-31 12:00:00,19.7,19.77,19.68,19.76,156900.0,15.4189,15.4737,15.4032,15.4658,156900.0
2006-10-31 12:30:00,19.76,19.77,19.7,19.7,142200.0,15.4658,15.4737,15.4189,15.4189,142200.0
2006-10-31 13:00:00,19.7,19.71,19.67,19.71,115800.0,15.4189,15.4267,15.3954,15.4267,115800.0
2006-10-31 13:30:00,19.71,19.75,19.7,19.73,120300.0,15.4267,15.458,15.4189,15.4424,120300.0
2006-10-31 14:00:00,19.72,19.75,19.69,19.71,127500.0,15.4345,15.458,15.4111,15.4267,127500.0
2006-10-31 14:30:00,19.72,19.79,19.71,19.72,217500.0,15.4345,15.4893,15.4267,15.4345,217500.0
2006-10-31 15:00:00,19.72,19.77,19.71,19.77,180300.0,15.4345,15.4737,15.4267,15.4737,180300.0
2006-10-31 15:30:00,19.77,19.84,19.73,19.76,213900.0,15.4737,15.5285,15.4424,15.4658,213900.0
2006-11-01 09:30:00,19.83,19.88,19.77,19.82,143400.0,15.5206,15.5598,15.4737,15.5128,143400.0
2006-11-01 10:00:00,19.82,19.89,19.71,19.73,198600.0,15.5128,15.5676,15.4267,15.4424,198600.0
2006-11-01 10:30:00,19.72,19.8,19.67,19.8,207300.0,15.4345,15.4972,15.3954,15.4972,207300.0
2006-11-01 11:00:00,19.79,19.82,19.72,19.77,152100.0,15.4893,15.5128,15.4345,15.4737,152100.0
2006-11-01 11:30:00,19.77,19.79,19.72,19.75,113700.0,15.4737,15.4893,15.4345,15.458,113700.0
2006-11-01 12:00:00,19.76,19.78,19.71,19.72,128700.0,15.4658,15.4815,15.4267,15.4345,128700.0
2006-11-01 12:30:00,19.72,19.75,19.63,19.67,98400.0,15.4345,15.458,15.3641,15.3954,98400.0
2006-11-01 13:00:00,19.67,19.68,19.62,19.64,91800.0,15.3954,15.4032,15.3563,15.3719,91800.0
2006-11-01 13:30:00,19.64,19.67,19.63,19.63,80400.0,15.3719,15.3954,15.3641,15.3641,80400.0
2006-11-01 14:00:00,19.63,19.63,19.55,19.59,127500.0,15.3641,15.3641,15.3015,15.3328,127500.0
2006-11-01 14:30:00,19.58,19.58,19.51,19.53,189300.0,15.325,15.325,15.2702,15.2858,189300.0
2006-11-01 15:00:00,19.53,19.54,19.47,19.48,199500.0,15.2858,15.2937,15.2389,15.2467,199500.0
2006-11-01 15:30:00,19.48,19.48,19.4,19.4,330900.0,15.2467,15.2467,15.1841,15.1841,330900.0
2006-11-02 09:30:00,19.43,19.45,19.24,19.28,268200.0,15.2076,15.2232,15.0588,15.0902,268200.0
2006-11-02 10:00:00,19.28,19.41,19.26,19.41,261300.0,15.0902,15.1919,15.0745,15.1919,261300.0
2006-11-02 10:30:00,19.42,19.52,19.42,19.5,224400.0,15.1997,15.278,15.1997,15.2623,224400.0
2006-11-02 11:00:00,19.5,19.55,19.49,19.49,232200.0,15.2623,15.3015,15.2545,15.2545,232200.0
2006-11-02 11:30:00,19.49,19.52,19.46,19.49,227400.0,15.2545,15.278,15.231,15.2545,227400.0
2006-11-02 12:00:00,19.49,19.59,19.49,19.56,175200.0,15.2545,15.3328,15.2545,15.3093,175200.0
2006-11-02 12:30:00,19.57,19.58,19.5,19.53,262500.0,15.3171,15.325,15.2623,15.2858,262500.0
2006-11-02 13:00:00,19.54,19.54,19.49,19.51,157500.0,15.2937,15.2937,15.2545,15.2702,157500.0
2006-11-02 13:30:00,19.51,19.52,19.44,19.47,185700.0,15.2702,15.278,15.2154,15.2389,185700.0
2006-11-02 14:00:00,19.48,19.52,19.45,19.5,166800.0,15.2467,15.278,15.2232,15.2623,166800.0
2006-11-02 14:30:00,19.5,19.51,19.46,19.5,195300.0,15.2623,15.2702,15.231,15.2623,195300.0
2006-11-02 15:00:00,19.5,19.52,19.48,19.5,221100.0,15.2623,15.278,15.2467,15.2623,221100.0
2006-11-02 15:30:00,19.5,19.51,19.46,19.47,229200.0,15.2623,15.2702,15.231,15.2389,229200.0
2006-11-03 09:30:00,19.53,19.61,19.45,19.47,132300.0,15.2858,15.3484,15.2232,15.2389,132300.0
2006-11-03 10:00:00,19.48,19.58,19.39,19.4,278700.0,15.2467,15.325,15.1763,15.1841,278700.0
2006-11-03 10:30:00,19.41,19.41,19.29,19.39,374700.0,15.1919,15.1919,15.098,15.1763,374700.0
2006-11-03 11:00:00,19.39,19.43,19.27,19.32,207900.0,15.1763,15.2076,15.0823,15.1215,207900.0
2006-11-03 11:30:00,19.3,19.33,19.23,19.27,102000.0,15.1058,15.1293,15.051,15.0823,102000.0
2006-11-03 12:00:00,19.27,19.3,19.23,19.3,206100.0,15.0823,15.1058,15.051,15.1058,206100.0
2006-11-03 12:30:00,19.29,19.33,19.24,19.24,86400.0,15.098,15.1293,15.0588,15.0588,86400.0
2006-11-03 13:00:00,19.24,19.31,19.2,19.28,127200.0,15.0588,15.1136,15.0275,15.0902,127200.0
2006-11-03 13:30:00,19.27,19.31,19.25,19.29,64200.0,15.0823,15.1136,15.0667,15.098,64200.0
2006-11-03 14:00:00,19.28,19.32,19.24,19.29,195900.0,15.0902,15.1215,15.0588,15.098,195900.0
2006-11-03 14:30:00,19.3,19.33,19.29,19.3,92400.0,15.1058,15.1293,15.098,15.1058,92400.0
2006-11-03 15:00:00,19.3,19.3,19.25,19.26,219900.0,15.1058,15.1058,15.0667,15.0745,219900.0
2006-11-03 15:30:00,19.27,19.31,19.25,19.25,205500.0,15.0823,15.1136,15.0667,15.0667,205500.0
2006-11-06 09:30:00,19.33,19.41,19.29,19.39,300600.0,15.1293,15.1919,15.098,15.1763,300600.0
2006-11-06 10:00:00,19.39,19.41,19.36,19.4,231900.0,15.1763,15.1919,15.1528,15.1841,231900.0
2006-11-06 10:30:00,19.4,19.46,19.39,19.44,183300.0,15.1841,15.231,15.1763,15.2154,183300.0
2006-11-06 11:00:00,19.44,19.5,19.43,19.5,201000.0,15.2154,15.2623,15.2076,15.2623,201000.0
2006-11-06 11:30:00,19.5,19.52,19.48,19.49,153900.0,15.2623,15.278,15.2467,15.2545,153900.0
2006-11-06 12:00:00,19.49,19.5,19.47,19.47,147600.0,15.2545,15.2623,15.2389,15.2389,147600.0
2006-11-06 12:30:00,19.47,19.5,19.45,19.48,190500.0,15.2389,15.2623,15.2232,15.2467,190500.0
2006-11-06 13:00:00,19.49,19.55,19.49,19.52,107100.0,15.2545,15.3015,15.2545,15.278,107100.0
2006-11-06 13:30:00,19.53,19.56,19.5,19.54,100800.0,15.2858,15.3093,15.2623,15.2937,100800.0
2006-11-06 14:00:00,19.54,19.58,19.53,19.58,123300.0,15.2937,15.325,15.2858,15.325,123300.0
2006-11-06 14:30:00,19.58,19.64,19.58,19.63,142500.0,15.325,15.3719,15.325,15.3641,142500.0
2006-11-06 15:00:00,19.63,19.74,19.63,19.72,248400.0,15.3641,15.4502,15.3641,15.4345,248400.0
2006-11-06 15:30:00,19.73,19.77,19.71,19.72,317100.0,15.4424,15.4737,15.4267,15.4345,317100.0
2006-11-07 09:30:00,19.83,19.89,19.82,19.89,252000.0,15.5206,15.5676,15.5128,15.5676,252000.0
2006-11-07 10:00:00,19.89,20.0,19.86,19.98,262800.0,15.5676,15.6537,15.5441,15.638,262800.0
2006-11-07 10:30:00,19.98,20.0,19.95,19.97,164400.0,15.638,15.6537,15.6146,15.6302,164400.0
2006-11-07 11:00:00,19.98,20.0,19.96,20.0,139800.0,15.638,15.6537,15.6224,15.6537,139800.0
2006-11-07 11:30:00,20.0,20.05,19.98,20.01,280200.0,15.6537,15.6928,15.638,15.6615,280200.0
2006-11-07 12:00:00,20.01,20.09,20.01,20.02,401400.0,15.6615,15.7241,15.6615,15.6693,401400.0
2006-11-07 12:30:00,20.02,20.08,19.96,20.08,176400.0,15.6693,15.7163,15.6224,15.7163,176400.0
2006-11-07 13:00:00,20.07,20.07,20.01,20.03,131400.0,15.7085,15.7085,15.6615,15.6772,131400.0
2006-11-07 13:30:00,20.03,20.08,20.03,20.05,168300.0,15.6772,15.7163,15.6772,15.6928,168300.0
2006-11-07 14:00:00,20.06,20.06,19.95,19.95,325500.0,15.7006,15.7006,15.6146,15.6146,325500.0
2006-11-07 14:30:00,19.95,20.0,19.95,19.97,351000.0,15.6146,15.6537,15.6146,15.6302,351000.0
2006-11-07 15:00:00,19.97,20.08,19.96,20.07,548400.0,15.6302,15.7163,15.6224,15.7085,548400.0
2006-11-07 15:30:00,20.08,20.11,20.01,20.02,476400.0,15.7163,15.7398,15.6615,15.6693,476400.0
2006-11-08 09:30:00,20.01,20.15,19.97,20.1,251400.0,15.6615,15.7711,15.6302,15.732,251400.0
2006-11-08 10:00:00,20.1,20.17,20.07,20.16,240900.0,15.732,15.7867,15.7085,15.7789,240900.0
2006-11-08 10:30:00,20.16,20.24,20.13,20.2,205200.0,15.7789,15.8415,15.7554,15.8102,205200.0
2006-11-08 11:00:00,20.2,20.23,20.16,20.21,176700.0,15.8102,15.8337,15.7789,15.8181,176700.0
2006-11-08 11:30:00,20.2,20.2,20.17,20.2,309900.0,15.8102,15.8102,15.7867,15.8102,309900.0
2006-11-08 12:00:00,20.2,20.24,20.18,20.18,450300.0,15.8102,15.8415,15.7946,15.7946,450300.0
2006-11-08 12:30:00,20.18,20.23,20.15,20.21,296700.0,15.7946,15.8337,15.7711,15.8181,296700.0
2006-11-08 13:00:00,20.21,20.23,20.18,20.22,197100.0,15.8181,15.8337,15.7946,15.8259,197100.0
2006-11-08 13:30:00,20.22,20.23,20.16,20.22,241200.0,15.8259,15.8337,15.7789,15.8259,241200.0
2006-11-08 14:00:00,20.22,20.29,20.21,20.28,471900.0,15.8259,15.8807,15.8181,15.8728,471900.0
2006-11-08 14:30:00,20.28,20.33,20.27,20.33,229200.0,15.8728,15.912,15.865,15.912,229200.0
2006-11-08 15:00:00,20.33,20.38,20.3,20.33,288000.0,15.912,15.9511,15.8885,15.912,288000.0
2006-11-08 15:30:00,20.33,20.33,20.24,20.27,347400.0,15.912,15.912,15.8415,15.865,347400.0
2006-11-09 09:30:00,20.43,20.44,20.08,20.09,514200.0,15.9902,15.9981,15.7163,15.7241,514200.0
2006-11-09 10:00:00,20.09,20.15,20.01,20.15,404700.0,15.7241,15.7711,15.6615,15.7711,404700.0
2006-11-09 10:30:00,20.16,20.17,20.13,20.16,269400.0,15.7789,15.7867,15.7554,15.7789,269400.0
2006-11-09 11:00:00,20.16,20.17,20.12,20.13,357900.0,15.7789,15.7867,15.7476,15.7554,357900.0
2006-11-09 11:30:00,20.13,20.16,20.08,20.1,324900.0,15.7554,15.7789,15.7163,15.732,324900.0
2006-11-09 12:00:00,20.1,20.15,20.1,20.12,356400.0,15.732,15.7711,15.732,15.7476,356400.0
2006-11-09 12:30:00,20.14,20.23,20.13,20.18,239100.0,15.7633,15.8337,15.7554,15.7946,239100.0
2006-11-09 13:00:00,20.18,20.18,20.08,20.11,130500.0,15.7946,15.7946,15.7163,15.7398,130500.0
2006-11-09 13:30:00,20.11,20.17,20.09,20.16,360600.0,15.7398,15.7867,15.7241,15.7789,360600.0
2006-11-09 14:00:00,20.16,20.19,20.13,20.16,285300.0,15.7789,15.8024,15.7554,15.7789,285300.0
2006-11-09 14:30:00,20.16,20.17,20.1,20.16,145200.0,15.7789,15.7867,15.732,15.7789,145200.0
2006-11-09 15:00:00,20.16,20.16,20.05,20.08,205800.0,15.7789,15.7789,15.6928,15.7163,205800.0
2006-11-09 15:30:00,20.08,20.12,20.08,20.12,263400.0,15.7163,15.7476,15.7163,15.7476,263400.0
2006-11-10 09:30:00,20.17,20.28,20.15,20.26,172200.0,15.7867,15.8728,15.7711,15.8572,172200.0
2006-11-10 10:00:00,20.26,20.29,20.15,20.18,211800.0,15.8572,15.8807,15.7711,15.7946,211800.0
2006-11-10 10:30:00,20.19,20.22,20.13,20.13,243600.0,15.8024,15.8259,15.7554,15.7554,243600.0
2006-11-10 11:00:00,20.11,20.15,20.06,20.1,94200.0,15.7398,15.7711,15.7006,15.732,94200.0
2006-11-10 11:30:00,20.1,20.11,20.02,20.04,100200.0,15.732,15.7398,15.6693,15.685,100200.0
2006-11-10 12:00:00,20.04,20.05,20.0,20.02,97800.0,15.685,15.6928,15.6537,15.6693,97800.0
2006-11-10 12:30:00,20.02,20.08,20.02,20.08,96000.0,15.6693,15.7163,15.6693,15.7163,96000.0
2006-11-10 13:00:00,20.08,20.1,20.05,20.07,61800.0,15.7163,15.732,15.6928,15.7085,61800.0
2006-11-10 13:30:00,20.06,20.11,20.04,20.09,48900.0,15.7006,15.7398,15.685,15.7241,48900.0
2006-11-10 14:00:00,20.09,20.19,20.08,20.17,88200.0,15.7241,15.8024,15.7163,15.7867,88200.0
2006-11-10 14:30:00,20.17,20.21,20.15,20.16,148500.0,15.7867,15.8181,15.7711,15.7789,148500.0
2006-11-10 15:00:00,20.16,20.26,20.16,20.24,301800.0,15.7789,15.8572,15.7789,15.8415,301800.0
2006-11-10 15:30:00,20.25,20.29,20.21,20.26,491700.0,15.8494,15.8807,15.8181,15.8572,491700.0
2006-11-13 09:30:00,20.23,20.32,20.16,20.18,585600.0,15.8337,15.9041,15.7789,15.7946,585600.0
2006-11-13 10:00:00,20.18,20.2,20.12,20.12,765900.0,15.7946,15.8102,15.7476,15.7476,765900.0
2006-11-13 10:30:00,20.13,20.15,20.1,20.13,266400.0,15.7554,15.7711,15.732,15.7554,266400.0
2006-11-13 11:00:00,20.12,20.19,20.12,20.13,294900.0,15.7476,15.8024,15.7476,15.7554,294900.0
2006-11-13 11:30:00,20.12,20.15,20.08,20.1,140400.0,15.7476,15.7711,15.7163,15.732,140400.0
2006-11-13 12:00:00,20.09,20.19,20.08,20.17,165900.0,15.7241,15.8024,15.7163,15.7867,165900.0
2006-11-13 12:30:00,20.17,20.18,20.08,20.09,150000.0,15.7867,15.7946,15.7163,15.7241,150000.0
2006-11-13 13:00:00,20.08,20.09,20.03,20.04,136800.0,15.7163,15.7241,15.6772,15.685,136800.0
2006-11-13 13:30:00,20.02,20.06,20.0,20.02,154200.0,15.6693,15.7006,15.6537,15.6693,154200.0
2006-11-13 14:00:00,20.02,20.11,20.01,20.08,236400.0,15.6693,15.7398,15.6615,15.7163,236400.0
2006-11-13 14:30:00,20.08,20.14,20.08,20.11,209700.0,15.7163,15.7633,15.7163,15.7398,209700.0
2006-11-13 15:00:00,20.11,20.12,20.06,20.11,113100.0,15.7398,15.7476,15.7006,15.7398,113100.0
2006-11-13 15:30:00,20.11,20.16,20.09,20.14,186000.0,15.7398,15.7789,15.7241,15.7633,186000.0
2006-11-14 09:30:00,20.2,20.25,20.14,20.15,172500.0,15.8102,15.8494,15.7633,15.7711,172500.0
2006-11-14 10:00:00,20.16,20.23,20.1,20.11,128100.0,15.7789,15.8337,15.732,15.7398,128100.0
2006-11-14 10:30:00,20.11,20.21,20.08,20.2,131400.0,15.7398,15.8181,15.7163,15.8102,131400.0
2006-11-14 11:00:00,20.2,20.29,20.19,20.28,304500.0,15.8102,15.8807,15.8024,15.8728,304500.0
2006-11-14 11:30:00,20.29,20.29,20.2,20.24,82500.0,15.8807,15.8807,15.8102,15.8415,82500.0
2006-11-14 12:00:00,20.23,20.26,20.19,20.26,99000.0,15.8337,15.8572,15.8024,15.8572,99000.0
2006-11-14 12:30:00,20.25,20.3,20.24,20.28,273600.0,15.8494,15.8885,15.8415,15.8728,273600.0
2006-11-14 13:00:00,20.27,20.31,20.25,20.31,252600.0,15.865,15.8963,15.8494,15.8963,252600.0
2006-11-14 13:30:00,20.31,20.38,20.3,20.37,114000.0,15.8963,15.9511,15.8885,15.9433,114000.0
2006-11-14 14:00:00,20.37,20.4,20.36,20.39,168300.0,15.9433,15.9668,15.9355,15.9589,168300.0
2006-11-14 14:30:00,20.39,20.53,20.39,20.53,336600.0,15.9589,16.0685,15.9589,16.0685,336600.0
2006-11-14 15:00:00,20.53,20.57,20.45,20.45,384900.0,16.0685,16.0998,16.0059,16.0059,384900.0
2006-11-14 15:30:00,20.45,20.48,20.4,20.42,524400.0,16.0059,16.0294,15.9668,15.9824,524400.0
2006-11-15 09:30:00,20.33,20.54,20.27,20.53,370800.0,15.9759,16.141,15.9288,16.1331,370800.0
2006-11-15 10:00:00,20.52,20.71,20.49,20.63,404400.0,16.1252,16.2745,16.1017,16.2117,404400.0
2006-11-15 10:30:00,20.62,20.7,20.6,20.67,240300.0,16.2038,16.2667,16.1881,16.2431,240300.0
2006-11-15 11:00:00,20.67,20.7,20.65,20.67,133800.0,16.2431,16.2667,16.2274,16.2431,133800.0
2006-11-15 11:30:00,20.67,20.69,20.62,20.67,147000.0,16.2431,16.2588,16.2038,16.2431,147000.0
2006-11-15 12:00:00,20.68,20.69,20.62,20.65,129900.0,16.251,16.2588,16.2038,16.2274,129900.0
2006-11-15 12:30:00,20.65,20.67,20.62,20.65,86400.0,16.2274,16.2431,16.2038,16.2274,86400.0
2006-11-15 13:00:00,20.65,20.67,20.63,20.64,390000.0,16.2274,16.2431,16.2117,16.2195,390000.0
2006-11-15 13:30:00,20.65,20.8,20.65,20.75,298200.0,16.2274,16.3453,16.2274,16.306,298200.0
2006-11-15 14:00:00,20.75,20.79,20.67,20.72,252000.0,16.306,16.3374,16.2431,16.2824,252000.0
2006-11-15 14:30:00,20.72,20.74,20.68,20.72,221100.0,16.2824,16.2981,16.251,16.2824,221100.0
2006-11-15 15:00:00,20.73,20.76,20.66,20.71,287100.0,16.2903,16.3138,16.2353,16.2745,287100.0
2006-11-15 15:30:00,20.7,20.73,20.67,20.72,381000.0,16.2667,16.2903,16.2431,16.2824,381000.0
2006-11-16 09:30:00,20.73,20.73,20.51,20.65,375900.0,16.2903,16.2903,16.1174,16.2274,375900.0
2006-11-16 10:00:00,20.65,20.67,20.58,20.62,208200.0,16.2274,16.2431,16.1724,16.2038,208200.0
2006-11-16 10:30:00,20.62,20.7,20.61,20.66,141900.0,16.2038,16.2667,16.196,16.2353,141900.0
2006-11-16 11:00:00,20.66,20.76,20.65,20.75,203700.0,16.2353,16.3138,16.2274,16.306,203700.0
2006-11-16 11:30:00,20.75,20.76,20.71,20.73,107100.0,16.306,16.3138,16.2745,16.2903,107100.0
2006-11-16 12:00:00,20.74,20.77,20.7,20.72,89400.0,16.2981,16.3217,16.2667,16.2824,89400.0
2006-11-16 12:30:00,20.73,20.75,20.7,20.72,123000.0,16.2903,16.306,16.2667,16.2824,123000.0
2006-11-16 13:00:00,20.72,20.77,20.72,20.73,106800.0,16.2824,16.3217,16.2824,16.2903,106800.0
2006-11-16 13:30:00,20.73,20.84,20.73,20.82,144600.0,16.2903,16.3767,16.2903,16.361,144600.0
2006-11-16 14:00:00,20.82,20.83,20.76,20.81,186900.0,16.361,16.3688,16.3138,16.3531,186900.0
2006-11-16 14:30:00,20.82,20.86,20.78,20.8,267900.0,16.361,16.3924,16.3296,16.3453,267900.0
2006-11-16 15:00:00,20.79,20.97,20.79,20.95,360600.0,16.3374,16.4789,16.3374,16.4631,360600.0
2006-11-16 15:30:00,20.95,20.96,20.9,20.9,347400.0,16.4631,16.471,16.4239,16.4239,347400.0
2006-11-17 09:30:00,20.81,20.85,20.69,20.73,446700.0,16.3531,16.3846,16.2588,16.2903,446700.0
2006-11-17 10:00:00,20.73,20.75,20.6,20.6,231300.0,16.2903,16.306,16.1881,16.1881,231300.0
2006-11-17 10:30:00,20.6,20.68,20.58,20.64,238200.0,16.1881,16.251,16.1724,16.2195,238200.0
2006-11-17 11:00:00,20.64,20.7,20.61,20.68,116700.0,16.2195,16.2667,16.196,16.251,116700.0
2006-11-17 11:30:00,20.68,20.71,20.65,20.7,87300.0,16.251,16.2745,16.2274,16.2667,87300.0
2006-11-17 12:00:00,20.69,20.71,20.67,20.7,114900.0,16.2588,16.2745,16.2431,16.2667,114900.0
2006-11-17 12:30:00,20.7,20.78,20.7,20.75,202500.0,16.2667,16.3296,16.2667,16.306,202500.0
2006-11-17 13:00:00,20.75,20.77,20.73,20.75,125700.0,16.306,16.3217,16.2903,16.306,125700.0
2006-11-17 13:30:00,20.74,20.76,20.7,20.71,103500.0,16.2981,16.3138,16.2667,16.2745,103500.0
2006-11-17 14:00:00,20.71,20.73,20.68,20.72,225900.0,16.2745,16.2903,16.251,16.2824,225900.0
2006-11-17 14:30:00,20.72,20.79,20.72,20.77,215700.0,16.2824,16.3374,16.2824,16.3217,215700.0
2006-11-17 15:00:00,20.77,20.81,20.75,20.79,383400.0,16.3217,16.3531,16.306,16.3374,383400.0
2006-11-17 15:30:00,20.79,20.83,20.72,20.78,456600.0,16.3374,16.3688,16.2824,16.3296,456600.0
2006-11-20 09:30:00,20.73,20.76,20.64,20.72,135000.0,16.2903,16.3138,16.2195,16.2824,135000.0
2006-11-20 10:00:00,20.73,20.8,20.71,20.73,110700.0,16.2903,16.3453,16.2745,16.2903,110700.0
2006-11-20 10:30:00,20.74,20.76,20.68,20.7,147300.0,16.2981,16.3138,16.251,16.2667,147300.0
2006-11-20 11:00:00,20.7,20.74,20.69,20.72,148500.0,16.2667,16.2981,16.2588,16.2824,148500.0
2006-11-20 11:30:00,20.73,20.76,20.7,20.72,566400.0,16.2903,16.3138,16.2667,16.2824,566400.0
2006-11-20 12:00:00,20.72,20.74,20.69,20.73,98100.0,16.2824,16.2981,16.2588,16.2903,98100.0
2006-11-20 12:30:00,20.73,20.73,20.69,20.7,166200.0,16.2903,16.2903,16.2588,16.2667,166200.0
2006-11-20 13:00:00,20.7,20.72,20.68,20.71,96600.0,16.2667,16.2824,16.251,16.2745,96600.0
2006-11-20 13:30:00,20.71,20.73,20.69,20.71,150900.0,16.2745,16.2903,16.2588,16.2745,150900.0
2006-11-20 14:00:00,20.71,20.72,20.64,20.66,160500.0,16.2745,16.2824,16.2195,16.2353,160500.0
2006-11-20 14:30:00,20.65,20.67,20.62,20.65,168000.0,16.2274,16.2431,16.2038,16.2274,168000.0
2006-11-20 15:00:00,20.65,20.65,20.6,20.61,163500.0,16.2274,16.2274,16.1881,16.196,163500.0
2006-11-20 15:30:00,20.61,20.65,20.57,20.6,352200.0,16.196,16.2274,16.1645,16.1881,352200.0
2006-11-21 09:30:00,20.59,20.59,20.52,20.57,104700.0,16.1802,16.1802,16.1252,16.1645,104700.0
2006-11-21 10:00:00,20.58,20.71,20.58,20.7,125400.0,16.1724,16.2745,16.1724,16.2667,125400.0
2006-11-21 10:30:00,20.7,20.72,20.68,20.7,83100.0,16.2667,16.2824,16.251,16.2667,83100.0
2006-11-21 11:00:00,20.71,20.75,20.68,20.71,106200.0,16.2745,16.306,16.251,16.2745,106200.0
2006-11-21 11:30:00,20.71,20.71,20.67,20.67,95400.0,16.2745,16.2745,16.2431,16.2431,95400.0
2006-11-21 12:00:00,20.69,20.7,20.66,20.7,147600.0,16.2588,16.2667,16.2353,16.2667,147600.0
2006-11-21 12:30:00,20.7,20.73,20.68,20.68,83400.0,16.2667,16.2903,16.251,16.251,83400.0
2006-11-21 13:00:00,20.68,20.72,20.68,20.71,60000.0,16.251,16.2824,16.251,16.2745,60000.0
2006-11-21 13:30:00,20.71,20.74,20.7,20.73,101100.0,16.2745,16.2981,16.2667,16.2903,101100.0
2006-11-21 14:00:00,20.72,20.74,20.72,20.72,100800.0,16.2824,16.2981,16.2824,16.2824,100800.0
2006-11-21 14:30:00,20.72,20.78,20.72,20.78,88200.0,16.2824,16.3296,16.2824,16.3296,88200.0
2006-11-21 15:00:00,20.78,20.84,20.77,20.83,165000.0,16.3296,16.3767,16.3217,16.3688,165000.0
2006-11-21 15:30:00,20.83,20.87,20.8,20.82,201300.0,16.3688,16.4003,16.3453,16.361,201300.0
2006-11-22 09:30:00,20.77,20.95,20.73,20.89,236700.0,16.3217,16.4631,16.2903,16.416,236700.0
2006-11-22 10:00:00,20.89,20.93,20.87,20.87,88500.0,16.416,16.4474,16.4003,16.4003,88500.0
2006-11-22 10:30:00,20.87,20.91,20.87,20.89,94200.0,16.4003,16.4317,16.4003,16.416,94200.0
2006-11-22 11:00:00,20.9,20.93,20.84,20.85,219300.0,16.4239,16.4474,16.3767,16.3846,219300.0
2006-11-22 11:30:00,20.85,20.87,20.82,20.83,118800.0,16.3846,16.4003,16.361,16.3688,118800.0
2006-11-22 12:00:00,20.83,20.84,20.79,20.79,90300.0,16.3688,16.3767,16.3374,16.3374,90300.0
2006-11-22 12:30:00,20.8,20.83,20.78,20.82,78600.0,16.3453,16.3688,16.3296,16.361,78600.0
2006-11-22 13:00:00,20.82,20.85,20.8,20.84,70800.0,16.361,16.3846,16.3453,16.3767,70800.0
2006-11-22 13:30:00,20.82,20.84,20.8,20.8,133200.0,16.361,16.3767,16.3453,16.3453,133200.0
2006-11-22 14:00:00,20.79,20.81,20.78,20.79,108900.0,16.3374,16.3531,16.3296,16.3374,108900.0
2006-11-22 14:30:00,20.78,20.83,20.77,20.77,161400.0,16.3296,16.3688,16.3217,16.3217,161400.0
2006-11-22 15:00:00,20.77,20.77,20.7,20.77,234000.0,16.3217,16.3217,16.2667,16.3217,234000.0
2006-11-22 15:30:00,20.77,20.83,20.75,20.82,144300.0,16.3217,16.3688,16.306,16.361,144300.0
2006-11-24 09:30:00,20.67,20.76,20.63,20.74,112800.0,16.2431,16.3138,16.2117,16.2981,112800.0
2006-11-24 10:00:00,20.74,20.79,20.7,20.75,106800.0,16.2981,16.3374,16.2667,16.306,106800.0
2006-11-24 10:30:00,20.74,20.86,20.73,20.85,77400.0,16.2981,16.3924,16.2903,16.3846,77400.0
2006-11-24 11:00:00,20.84,20.88,20.82,20.84,54300.0,16.3767,16.4081,16.361,16.3767,54300.0
2006-11-24 11:30:00,20.82,20.83,20.78,20.81,32400.0,16.361,16.3688,16.3296,16.3531,32400.0
2006-11-24 12:00:00,20.81,20.81,20.78,20.8,48300.0,16.3531,16.3531,16.3296,16.3453,48300.0
2006-11-24 12:30:00,20.79,20.87,20.78,20.85,159000.0,16.3374,16.4003,16.3296,16.3846,159000.0
2006-11-24 13:00:00,20.85,20.85,20.83,20.83,36300.0,16.3846,16.3846,16.3688,16.3688,36300.0
2006-11-24 13:30:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:00:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:30:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:00:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:30:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-27 09:30:00,20.83,20.83,20.68,20.7,120000.0,16.3688,16.3688,16.251,16.2667,120000.0
2006-11-27 10:00:00,20.7,20.7,20.53,20.66,244200.0,16.2667,16.2667,16.1331,16.2353,244200.0
2006-11-27 10:30:00,20.66,20.68,20.62,20.66,266400.0,16.2353,16.251,16.2038,16.2353,266400.0
2006-11-27 11:00:00,20.68,20.7,20.5,20.51,236400.0,16.251,16.2667,16.1095,16.1174,236400.0
2006-11-27 11:30:00,20.5,20.56,20.46,20.49,122100.0,16.1095,16.1567,16.0781,16.1017,122100.0
2006-11-27 12:00:00,20.49,20.56,20.46,20.48,100800.0,16.1017,16.1567,16.0781,16.0938,100800.0
2006-11-27 12:30:00,20.48,20.48,20.41,20.42,60000.0,16.0938,16.0938,16.0388,16.0467,60000.0
2006-11-27 13:00:00,20.41,20.49,20.4,20.49,343200.0,16.0388,16.1017,16.0309,16.1017,343200.0
2006-11-27 13:30:00,20.49,20.55,20.45,20.51,312300.0,16.1017,16.1488,16.0702,16.1174,312300.0
2006-11-27 14:00:00,20.51,20.56,20.46,20.54,294300.0,16.1174,16.1567,16.0781,16.141,294300.0
2006-11-27 14:30:00,20.54,20.56,20.49,20.5,153000.0,16.141,16.1567,16.1017,16.1095,153000.0
2006-11-27 15:00:00,20.5,20.53,20.47,20.52,152400.0,16.1095,16.1331,16.0859,16.1252,152400.0
2006-11-27 15:30:00,20.52,20.54,20.48,20.51,193500.0,16.1252,16.141,16.0938,16.1174,193500.0
2006-11-28 09:30:00,20.36,20.36,20.17,20.19,548400.0,15.9995,15.9995,15.8502,15.8659,548400.0
2006-11-28 10:00:00,20.19,20.36,20.18,20.32,461400.0,15.8659,15.9995,15.8581,15.9681,461400.0
2006-11-28 10:30:00,20.31,20.36,20.28,20.29,258600.0,15.9602,15.9995,15.9366,15.9445,258600.0
2006-11-28 11:00:00,20.29,20.36,20.29,20.36,496200.0,15.9445,15.9995,15.9445,15.9995,496200.0
2006-11-28 11:30:00,20.35,20.44,20.35,20.38,297300.0,15.9916,16.0624,15.9916,16.0152,297300.0
2006-11-28 12:00:00,20.38,20.41,20.35,20.39,269700.0,16.0152,16.0388,15.9916,16.0231,269700.0
2006-11-28 12:30:00,20.38,20.4,20.27,20.28,186900.0,16.0152,16.0309,15.9288,15.9366,186900.0
2006-11-28 13:00:00,20.28,20.35,20.25,20.28,169200.0,15.9366,15.9916,15.9131,15.9366,169200.0
2006-11-28 13:30:00,20.28,20.29,20.24,20.24,134400.0,15.9366,15.9445,15.9052,15.9052,134400.0
2006-11-28 14:00:00,20.24,20.32,20.24,20.32,108600.0,15.9052,15.9681,15.9052,15.9681,108600.0
2006-11-28 14:30:00,20.32,20.34,20.26,20.3,191100.0,15.9681,15.9838,15.9209,15.9524,191100.0
2006-11-28 15:00:00,20.3,20.35,20.29,20.34,173700.0,15.9524,15.9916,15.9445,15.9838,173700.0
2006-11-28 15:30:00,20.34,20.37,20.32,20.33,181200.0,15.9838,16.0074,15.9681,15.9759,181200.0
2006-11-29 09:30:00,20.38,20.52,20.33,20.52,83400.0,16.0152,16.1252,15.9759,16.1252,83400.0
2006-11-29 10:00:00,20.5,20.62,20.47,20.57,193200.0,16.1095,16.2038,16.0859,16.1645,193200.0
2006-11-29 10:30:00,20.57,20.62,20.53,20.58,107700.0,16.1645,16.2038,16.1331,16.1724,107700.0
2006-11-29 11:00:00,20.58,20.7,20.58,20.64,111300.0,16.1724,16.2667,16.1724,16.2195,111300.0
2006-11-29 11:30:00,20.65,20.69,20.64,20.68,78300.0,16.2274,16.2588,16.2195,16.251,78300.0
2006-11-29 12:00:00,20.68,20.71,20.64,20.65,78900.0,16.251,16.2745,16.2195,16.2274,78900.0
2006-11-29 12:30:00,20.65,20.65,20.62,20.65,61500.0,16.2274,16.2274,16.2038,16.2274,61500.0
2006-11-29 13:00:00,20.65,20.66,20.61,20.61,84600.0,16.2274,16.2353,16.196,16.196,84600.0
2006-11-29 13:30:00,20.61,20.64,20.57,20.64,97800.0,16.196,16.2195,16.1645,16.2195,97800.0
2006-11-29 14:00:00,20.64,20.66,20.62,20.63,83400.0,16.2195,16.2353,16.2038,16.2117,83400.0
2006-11-29 14:30:00,20.62,20.69,20.61,20.68,151500.0,16.2038,16.2588,16.196,16.251,151500.0
2006-11-29 15:00:00,20.69,20.73,20.67,20.72,169200.0,16.2588,16.2903,16.2431,16.2824,169200.0
2006-11-29 15:30:00,20.72,20.76,20.71,20.71,540900.0,16.2824,16.3138,16.2745,16.2745,540900.0
2006-11-30 09:30:00,20.68,20.86,20.68,20.83,158400.0,16.251,16.3924,16.251,16.3688,158400.0
2006-11-30 10:00:00,20.81,20.81,20.68,20.79,174900.0,16.3531,16.3531,16.251,16.3374,174900.0
2006-11-30 10:30:00,20.8,20.82,20.73,20.75,117900.0,16.3453,16.361,16.2903,16.306,117900.0
2006-11-30 11:00:00,20.75,20.79,20.72,20.79,102600.0,16.306,16.3374,16.2824,16.3374,102600.0
2006-11-30 11:30:00,20.79,20.79,20.69,20.71,103800.0,16.3374,16.3374,16.2588,16.2745,103800.0
2006-11-30 12:00:00,20.72,20.77,20.72,20.75,71400.0,16.2824,16.3217,16.2824,16.306,71400.0
2006-11-30 12:30:00,20.76,20.77,20.72,20.75,89100.0,16.3138,16.3217,16.2824,16.306,89100.0
2006-11-30 13:00:00,20.75,20.84,20.73,20.83,184800.0,16.306,16.3767,16.2903,16.3688,184800.0
2006-11-30 13:30:00,20.83,20.83,20.8,20.8,122700.0,16.3688,16.3688,16.3453,16.3453,122700.0
2006-11-30 14:00:00,20.81,20.83,20.79,20.82,96900.0,16.3531,16.3688,16.3374,16.361,96900.0
2006-11-30 14:30:00,20.83,20.91,20.82,20.89,160800.0,16.3688,16.4317,16.361,16.416,160800.0
2006-11-30 15:00:00,20.89,20.94,20.86,20.92,176700.0,16.416,16.4553,16.3924,16.4396,176700.0
2006-11-30 15:30:00,20.92,20.92,20.81,20.81,190500.0,16.4396,16.4396,16.3531,16.3531,190500.0
2006-12-01 09:30:00,20.71,20.92,20.7,20.72,228000.0,16.2745,16.4396,16.2667,16.2824,228000.0
2006-12-01 10:00:00,20.73,20.73,20.6,20.67,198900.0,16.2903,16.2903,16.1881,16.2431,198900.0
2006-12-01 10:30:00,20.67,20.67,20.58,20.62,170700.0,16.2431,16.2431,16.1724,16.2038,170700.0
2006-12-01 11:00:00,20.61,20.67,20.59,20.6,189900.0,16.196,16.2431,16.1802,16.1881,189900.0
2006-12-01 11:30:00,20.6,20.7,20.59,20.69,159000.0,16.1881,16.2667,16.1802,16.2588,159000.0
2006-12-01 12:00:00,20.69,20.72,20.63,20.71,110700.0,16.2588,16.2824,16.2117,16.2745,110700.0
2006-12-01 12:30:00,20.71,20.73,20.67,20.7,150000.0,16.2745,16.2903,16.2431,16.2667,150000.0
2006-12-01 13:00:00,20.69,20.69,20.63,20.63,116100.0,16.2588,16.2588,16.2117,16.2117,116100.0
2006-12-01 13:30:00,20.63,20.65,20.56,20.6,138600.0,16.2117,16.2274,16.1567,16.1881,138600.0
2006-12-01 14:00:00,20.6,20.64,20.56,20.61,144900.0,16.1881,16.2195,16.1567,16.196,144900.0
2006-12-01 14:30:00,20.61,20.64,20.54,20.57,116400.0,16.196,16.2195,16.141,16.1645,116400.0
2006-12-01 15:00:00,20.57,20.68,20.55,20.68,181500.0,16.1645,16.251,16.1488,16.251,181500.0
2006-12-01 15:30:00,20.67,20.73,20.61,20.7,212700.0,16.2431,16.2903,16.196,16.2667,212700.0
2006-12-04 09:30:00,20.78,20.9,20.74,20.81,225600.0,16.3296,16.4239,16.2981,16.3531,225600.0
2006-12-04 10:00:00,20.81,20.85,20.7,20.73,175500.0,16.3531,16.3846,16.2667,16.2903,175500.0
2006-12-04 10:30:00,20.73,20.74,20.67,20.71,152100.0,16.2903,16.2981,16.2431,16.2745,152100.0
2006-12-04 11:00:00,20.7,20.8,20.66,20.77,201900.0,16.2667,16.3453,16.2353,16.3217,201900.0
2006-12-04 11:30:00,20.77,20.79,20.72,20.74,106800.0,16.3217,16.3374,16.2824,16.2981,106800.0
2006-12-04 12:00:00,20.74,20.79,20.72,20.77,116700.0,16.2981,16.3374,16.2824,16.3217,116700.0
2006-12-04 12:30:00,20.77,20.79,20.73,20.73,110400.0,16.3217,16.3374,16.2903,16.2903,110400.0
2006-12-04 13:00:00,20.73,20.76,20.71,20.76,96300.0,16.2903,16.3138,16.2745,16.3138,96300.0
2006-12-04 13:30:00,20.76,20.84,20.75,20.82,166200.0,16.3138,16.3767,16.306,16.361,166200.0
2006-12-04 14:00:00,20.82,20.85,20.81,20.82,151200.0,16.361,16.3846,16.3531,16.361,151200.0
2006-12-04 14:30:00,20.83,20.84,20.79,20.84,135300.0,16.3688,16.3767,16.3374,16.3767,135300.0
2006-12-04 15:00:00,20.84,20.85,20.79,20.83,174300.0,16.3767,16.3846,16.3374,16.3688,174300.0
2006-12-04 15:30:00,20.83,20.84,20.79,20.81,214200.0,16.3688,16.3767,16.3374,16.3531,214200.0
2006-12-05 09:30:00,20.87,20.91,20.78,20.85,220200.0,16.4003,16.4317,16.3296,16.3846,220200.0
2006-12-05 10:00:00,20.87,20.99,20.87,20.96,336900.0,16.4003,16.4946,16.4003,16.471,336900.0
2006-12-05 10:30:00,20.97,21.04,20.96,21.03,285000.0,16.4789,16.5339,16.471,16.526,285000.0
2006-12-05 11:00:00,21.03,21.05,20.99,21.01,150000.0,16.526,16.5417,16.4946,16.5103,150000.0
2006-12-05 11:30:00,21.01,21.06,21.01,21.02,144600.0,16.5103,16.5496,16.5103,16.5182,144600.0
2006-12-05 12:00:00,21.03,21.03,20.98,21.0,152700.0,16.526,16.526,16.4867,16.5024,152700.0
2006-12-05 12:30:00,21.0,21.07,20.99,21.04,195600.0,16.5024,16.5574,16.4946,16.5339,195600.0
2006-12-05 13:00:00,21.04,21.07,21.04,21.06,205500.0,16.5339,16.5574,16.5339,16.5496,205500.0
2006-12-05 13:30:00,21.06,21.08,21.04,21.05,169200.0,16.5496,16.5653,16.5339,16.5417,169200.0
2006-12-05 14:00:00,21.06,21.06,20.98,20.99,153600.0,16.5496,16.5496,16.4867,16.4946,153600.0
2006-12-05 14:30:00,20.98,21.05,20.97,20.98,220500.0,16.4867,16.5417,16.4789,16.4867,220500.0
2006-12-05 15:00:00,21.0,21.01,20.95,20.97,158100.0,16.5024,16.5103,16.4631,16.4789,158100.0
2006-12-05 15:30:00,20.96,20.98,20.91,20.92,272700.0,16.471,16.4867,16.4317,16.4396,272700.0
2006-12-06 09:30:00,20.93,21.07,20.9,20.94,169200.0,16.4474,16.5574,16.4239,16.4553,169200.0
2006-12-06 10:00:00,20.94,20.96,20.81,20.93,267300.0,16.4553,16.471,16.3531,16.4474,267300.0
2006-12-06 10:30:00,20.92,20.94,20.88,20.94,184800.0,16.4396,16.4553,16.4081,16.4553,184800.0
2006-12-06 11:00:00,20.93,21.03,20.93,21.02,117600.0,16.4474,16.526,16.4474,16.5182,117600.0
2006-12-06 11:30:00,21.02,21.03,20.97,20.97,81900.0,16.5182,16.526,16.4789,16.4789,81900.0
2006-12-06 12:00:00,20.96,21.01,20.95,20.97,82800.0,16.471,16.5103,16.4631,16.4789,82800.0
2006-12-06 12:30:00,20.97,20.97,20.92,20.95,101100.0,16.4789,16.4789,16.4396,16.4631,101100.0
2006-12-06 13:00:00,20.94,20.98,20.9,20.92,164400.0,16.4553,16.4867,16.4239,16.4396,164400.0
2006-12-06 13:30:00,20.92,20.93,20.9,20.91,81900.0,16.4396,16.4474,16.4239,16.4317,81900.0
2006-12-06 14:00:00,20.9,20.95,20.9,20.92,145200.0,16.4239,16.4631,16.4239,16.4396,145200.0
2006-12-06 14:30:00,20.92,20.96,20.9,20.96,89100.0,16.4396,16.471,16.4239,16.471,89100.0
2006-12-06 15:00:00,20.94,20.97,20.91,20.95,107700.0,16.4553,16.4789,16.4317,16.4631,107700.0
2006-12-06 15:30:00,20.95,21.0,20.94,21.0,117900.0,16.4631,16.5024,16.4553,16.5024,117900.0
2006-12-07 09:30:00,20.9,21.0,20.9,20.97,147300.0,16.4239,16.5024,16.4239,16.4789,147300.0
2006-12-07 10:00:00,20.95,20.98,20.79,20.81,123000.0,16.4631,16.4867,16.3374,16.3531,123000.0
2006-12-07 10:30:00,20.81,20.87,20.78,20.83,97800.0,16.3531,16.4003,16.3296,16.3688,97800.0
2006-12-07 11:00:00,20.83,20.85,20.81,20.82,84900.0,16.3688,16.3846,16.3531,16.361,84900.0
2006-12-07 11:30:00,20.83,20.86,20.83,20.86,40500.0,16.3688,16.3924,16.3688,16.3924,40500.0
2006-12-07 12:00:00,20.85,20.88,20.83,20.85,65100.0,16.3846,16.4081,16.3688,16.3846,65100.0
2006-12-07 12:30:00,20.86,20.88,20.83,20.84,92400.0,16.3924,16.4081,16.3688,16.3767,92400.0
2006-12-07 13:00:00,20.84,20.94,20.84,20.94,76800.0,16.3767,16.4553,16.3767,16.4553,76800.0
2006-12-07 13:30:00,20.95,20.97,20.91,20.92,59400.0,16.4631,16.4789,16.4317,16.4396,59400.0
2006-12-07 14:00:00,20.92,20.94,20.75,20.81,229200.0,16.4396,16.4553,16.306,16.3531,229200.0
2006-12-07 14:30:00,20.81,20.89,20.8,20.87,67800.0,16.3531,16.416,16.3453,16.4003,67800.0
2006-12-07 15:00:00,20.85,20.88,20.79,20.81,97800.0,16.3846,16.4081,16.3374,16.3531,97800.0
2006-12-07 15:30:00,20.81,20.82,20.77,20.77,145800.0,16.3531,16.361,16.3217,16.3217,145800.0
2006-12-08 09:30:00,20.68,20.84,20.64,20.79,172500.0,16.251,16.3767,16.2195,16.3374,172500.0
2006-12-08 10:00:00,20.79,20.79,20.7,20.73,172800.0,16.3374,16.3374,16.2667,16.2903,172800.0
2006-12-08 10:30:00,20.74,20.75,20.7,20.72,111000.0,16.2981,16.306,16.2667,16.2824,111000.0
2006-12-08 11:00:00,20.72,20.82,20.71,20.81,311700.0,16.2824,16.361,16.2745,16.3531,311700.0
2006-12-08 11:30:00,20.81,20.86,20.81,20.82,195900.0,16.3531,16.3924,16.3531,16.361,195900.0
2006-12-08 12:00:00,20.82,20.88,20.82,20.87,148800.0,16.361,16.4081,16.361,16.4003,148800.0
2006-12-08 12:30:00,20.87,20.88,20.76,20.78,189600.0,16.4003,16.4081,16.3138,16.3296,189600.0
2006-12-08 13:00:00,20.78,20.8,20.75,20.77,98700.0,16.3296,16.3453,16.306,16.3217,98700.0
2006-12-08 13:30:00,20.76,20.76,20.72,20.73,137700.0,16.3138,16.3138,16.2824,16.2903,137700.0
2006-12-08 14:00:00,20.72,20.82,20.72,20.8,144300.0,16.2824,16.361,16.2824,16.3453,144300.0
2006-12-08 14:30:00,20.8,20.81,20.77,20.79,77100.0,16.3453,16.3531,16.3217,16.3374,77100.0
2006-12-08 15:00:00,20.79,20.9,20.78,20.9,159000.0,16.3374,16.4239,16.3296,16.4239,159000.0
2006-12-08 15:30:00,20.9,20.9,20.79,20.81,221400.0,16.4239,16.4239,16.3374,16.3531,221400.0
2006-12-11 09:30:00,20.81,20.94,20.75,20.91,122400.0,16.3531,16.4553,16.306,16.4317,122400.0
2006-12-11 10:00:00,20.92,20.98,20.88,20.98,124200.0,16.4396,16.4867,16.4081,16.4867,124200.0
2006-12-11 10:30:00,20.98,21.0,20.94,21.0,136800.0,16.4867,16.5024,16.4553,16.5024,136800.0
2006-12-11 11:00:00,20.99,21.04,20.98,21.0,132300.0,16.4946,16.5339,16.4867,16.5024,132300.0
2006-12-11 11:30:00,20.99,21.03,20.98,21.0,124200.0,16.4946,16.526,16.4867,16.5024,124200.0
2006-12-11 12:00:00,20.99,21.0,20.93,20.97,53700.0,16.4946,16.5024,16.4474,16.4789,53700.0
2006-12-11 12:30:00,20.98,20.99,20.88,20.93,213300.0,16.4867,16.4946,16.4081,16.4474,213300.0
2006-12-11 13:00:00,20.92,20.96,20.9,20.94,61800.0,16.4396,16.471,16.4239,16.4553,61800.0
2006-12-11 13:30:00,20.95,20.96,20.91,20.94,58200.0,16.4631,16.471,16.4317,16.4553,58200.0
2006-12-11 14:00:00,20.95,20.96,20.91,20.94,81300.0,16.4631,16.471,16.4317,16.4553,81300.0
2006-12-11 14:30:00,20.94,21.0,20.94,20.99,84900.0,16.4553,16.5024,16.4553,16.4946,84900.0
2006-12-11 15:00:00,21.0,21.01,20.98,20.98,132600.0,16.5024,16.5103,16.4867,16.4867,132600.0
2006-12-11 15:30:00,20.98,20.98,20.92,20.95,165300.0,16.4867,16.4867,16.4396,16.4631,165300.0
2006-12-12 09:30:00,20.9,20.96,20.8,20.95,156300.0,16.4239,16.471,16.3453,16.4631,156300.0
2006-12-12 10:00:00,20.95,20.97,20.9,20.97,111000.0,16.4631,16.4789,16.4239,16.4789,111000.0
2006-12-12 10:30:00,20.97,20.98,20.85,20.94,186600.0,16.4789,16.4867,16.3846,16.4553,186600.0
2006-12-12 11:00:00,20.94,20.94,20.9,20.93,139200.0,16.4553,16.4553,16.4239,16.4474,139200.0
2006-12-12 11:30:00,20.92,20.96,20.92,20.92,611700.0,16.4396,16.471,16.4396,16.4396,611700.0
2006-12-12 12:00:00,20.92,20.96,20.9,20.9,342600.0,16.4396,16.471,16.4239,16.4239,342600.0
2006-12-12 12:30:00,20.9,20.97,20.9,20.93,330600.0,16.4239,16.4789,16.4239,16.4474,330600.0
2006-12-12 13:00:00,20.93,20.93,20.84,20.87,394800.0,16.4474,16.4474,16.3767,16.4003,394800.0
2006-12-12 13:30:00,20.88,20.94,20.88,20.91,82500.0,16.4081,16.4553,16.4081,16.4317,82500.0
2006-12-12 14:00:00,20.91,20.95,20.86,20.93,186300.0,16.4317,16.4631,16.3924,16.4474,186300.0
2006-12-12 14:30:00,20.94,20.96,20.85,20.92,290400.0,16.4553,16.471,16.3846,16.4396,290400.0
2006-12-12 15:00:00,20.93,21.0,20.9,20.93,164700.0,16.4474,16.5024,16.4239,16.4474,164700.0
2006-12-12 15:30:00,20.94,21.0,20.92,20.96,174300.0,16.4553,16.5024,16.4396,16.471,174300.0
2006-12-13 09:30:00,20.93,21.2,20.93,21.19,147900.0,16.4474,16.6596,16.4474,16.6517,147900.0
2006-12-13 10:00:00,21.2,21.23,21.14,21.18,144300.0,16.6596,16.6832,16.6125,16.6439,144300.0
2006-12-13 10:30:00,21.18,21.2,21.12,21.2,183300.0,16.6439,16.6596,16.5967,16.6596,183300.0
2006-12-13 11:00:00,21.19,21.2,21.14,21.17,142500.0,16.6517,16.6596,16.6125,16.636,142500.0
2006-12-13 11:30:00,21.17,21.17,21.07,21.12,169800.0,16.636,16.636,16.5574,16.5967,169800.0
2006-12-13 12:00:00,21.13,21.13,21.06,21.08,97500.0,16.6046,16.6046,16.5496,16.5653,97500.0
2006-12-13 12:30:00,21.07,21.12,21.05,21.12,102300.0,16.5574,16.5967,16.5417,16.5967,102300.0
2006-12-13 13:00:00,21.12,21.13,21.09,21.11,72000.0,16.5967,16.6046,16.5732,16.5889,72000.0
2006-12-13 13:30:00,21.1,21.13,21.06,21.12,110100.0,16.581,16.6046,16.5496,16.5967,110100.0
2006-12-13 14:00:00,21.13,21.16,21.12,21.13,171900.0,16.6046,16.6282,16.5967,16.6046,171900.0
2006-12-13 14:30:00,21.13,21.15,21.1,21.13,204000.0,16.6046,16.6203,16.581,16.6046,204000.0
2006-12-13 15:00:00,21.13,21.16,21.07,21.16,330900.0,16.6046,16.6282,16.5574,16.6282,330900.0
2006-12-13 15:30:00,21.16,21.19,21.14,21.18,318900.0,16.6282,16.6517,16.6125,16.6439,318900.0
2006-12-14 09:30:00,21.16,21.44,21.14,21.39,198600.0,16.6282,16.8482,16.6125,16.8089,198600.0
2006-12-14 10:00:00,21.41,21.44,21.34,21.37,165600.0,16.8246,16.8482,16.7696,16.7932,165600.0
2006-12-14 10:30:00,21.37,21.41,21.3,21.4,164400.0,16.7932,16.8246,16.7382,16.8168,164400.0
2006-12-14 11:00:00,21.41,21.41,21.35,21.38,128700.0,16.8246,16.8246,16.7775,16.8011,128700.0
2006-12-14 11:30:00,21.38,21.42,21.37,21.39,92700.0,16.8011,16.8325,16.7932,16.8089,92700.0
2006-12-14 12:00:00,21.4,21.44,21.39,21.39,134100.0,16.8168,16.8482,16.8089,16.8089,134100.0
2006-12-14 12:30:00,21.4,21.46,21.38,21.46,62100.0,16.8168,16.8639,16.8011,16.8639,62100.0
2006-12-14 13:00:00,21.46,21.48,21.44,21.46,61800.0,16.8639,16.8796,16.8482,16.8639,61800.0
2006-12-14 13:30:00,21.45,21.5,21.44,21.49,79800.0,16.8561,16.8953,16.8482,16.8875,79800.0
2006-12-14 14:00:00,21.49,21.51,21.47,21.48,105600.0,16.8875,16.9032,16.8718,16.8796,105600.0
2006-12-14 14:30:00,21.47,21.55,21.47,21.54,155400.0,16.8718,16.9346,16.8718,16.9268,155400.0
2006-12-14 15:00:00,21.54,21.56,21.52,21.55,201000.0,16.9268,16.9425,16.9111,16.9346,201000.0
2006-12-14 15:30:00,21.56,21.57,21.53,21.54,209100.0,16.9425,16.9504,16.9189,16.9268,209100.0
2006-12-15 09:30:00,21.59,21.59,21.35,21.46,565800.0,16.9661,16.9661,16.7775,16.8639,565800.0
2006-12-15 10:00:00,21.45,21.46,21.34,21.35,94800.0,16.8561,16.8639,16.7696,16.7775,94800.0
2006-12-15 10:30:00,21.34,21.37,21.33,21.34,136200.0,16.7696,16.7932,16.7618,16.7696,136200.0
2006-12-15 11:00:00,21.34,21.36,21.27,21.27,154200.0,16.7696,16.7853,16.7146,16.7146,154200.0
2006-12-15 11:30:00,21.27,21.3,21.25,21.28,76500.0,16.7146,16.7382,16.6989,16.7225,76500.0
2006-12-15 12:00:00,21.28,21.28,21.21,21.22,114600.0,16.7225,16.7225,16.6675,16.6753,114600.0
2006-12-15 12:30:00,21.22,21.24,21.2,21.24,97500.0,16.6753,16.691,16.6596,16.691,97500.0
2006-12-15 13:00:00,21.23,21.24,21.22,21.22,61500.0,16.6832,16.691,16.6753,16.6753,61500.0
2006-12-15 13:30:00,21.22,21.23,21.15,21.16,194100.0,16.6753,16.6832,16.6203,16.6282,194100.0
2006-12-15 14:00:00,21.16,21.23,21.16,21.23,93900.0,16.6282,16.6832,16.6282,16.6832,93900.0
2006-12-15 14:30:00,21.23,21.24,21.2,21.21,120900.0,16.6832,16.691,16.6596,16.6675,120900.0
2006-12-15 15:00:00,21.2,21.21,21.18,21.19,198600.0,16.6596,16.6675,16.6439,16.6517,198600.0
2006-12-15 15:30:00,21.19,21.2,21.16,21.16,282600.0,16.6517,16.6596,16.6282,16.6282,282600.0
2006-12-18 09:30:00,21.23,21.43,21.06,21.18,253800.0,16.6832,16.8403,16.5496,16.6439,253800.0
2006-12-18 10:00:00,21.18,21.2,21.13,21.17,166500.0,16.6439,16.6596,16.6046,16.636,166500.0
2006-12-18 10:30:00,21.17,21.18,21.12,21.13,146100.0,16.636,16.6439,16.5967,16.6046,146100.0
2006-12-18 11:00:00,21.13,21.24,21.1,21.23,136800.0,16.6046,16.691,16.581,16.6832,136800.0
2006-12-18 11:30:00,21.23,21.3,21.21,21.23,190200.0,16.6832,16.7382,16.6675,16.6832,190200.0
2006-12-18 12:00:00,21.23,21.23,21.15,21.21,79800.0,16.6832,16.6832,16.6203,16.6675,79800.0
2006-12-18 12:30:00,21.22,21.22,21.17,21.17,34500.0,16.6753,16.6753,16.636,16.636,34500.0
2006-12-18 13:00:00,21.16,21.18,21.12,21.16,51000.0,16.6282,16.6439,16.5967,16.6282,51000.0
2006-12-18 13:30:00,21.16,21.17,21.14,21.16,42600.0,16.6282,16.636,16.6125,16.6282,42600.0
2006-12-18 14:00:00,21.16,21.18,21.1,21.11,78300.0,16.6282,16.6439,16.581,16.5889,78300.0
2006-12-18 14:30:00,21.1,21.15,21.03,21.04,134400.0,16.581,16.6203,16.526,16.5339,134400.0
2006-12-18 15:00:00,21.04,21.04,20.98,20.98,156000.0,16.5339,16.5339,16.4867,16.4867,156000.0
2006-12-18 15:30:00,20.99,21.05,20.97,21.03,182100.0,16.4946,16.5417,16.4789,16.526,182100.0
2006-12-19 09:30:00,21.0,21.0,20.84,20.86,222300.0,16.5024,16.5024,16.3767,16.3924,222300.0
2006-12-19 10:00:00,20.86,20.87,20.82,20.85,162300.0,16.3924,16.4003,16.361,16.3846,162300.0
2006-12-19 10:30:00,20.85,20.89,20.84,20.88,191100.0,16.3846,16.416,16.3767,16.4081,191100.0
2006-12-19 11:00:00,20.88,20.94,20.88,20.92,83700.0,16.4081,16.4553,16.4081,16.4396,83700.0
2006-12-19 11:30:00,20.92,20.92,20.84,20.86,81600.0,16.4396,16.4396,16.3767,16.3924,81600.0
2006-12-19 12:00:00,20.86,20.91,20.85,20.91,71100.0,16.3924,16.4317,16.3846,16.4317,71100.0
2006-12-19 12:30:00,20.91,20.97,20.91,20.96,85200.0,16.4317,16.4789,16.4317,16.471,85200.0
2006-12-19 13:00:00,20.96,20.97,20.92,20.92,81300.0,16.471,16.4789,16.4396,16.4396,81300.0
2006-12-19 13:30:00,20.93,21.0,20.93,21.0,82200.0,16.4474,16.5024,16.4474,16.5024,82200.0
2006-12-19 14:00:00,21.0,21.05,20.99,21.04,208800.0,16.5024,16.5417,16.4946,16.5339,208800.0
2006-12-19 14:30:00,21.03,21.06,21.03,21.05,108900.0,16.526,16.5496,16.526,16.5417,108900.0
2006-12-19 15:00:00,21.05,21.11,21.05,21.1,174600.0,16.5417,16.5889,16.5417,16.581,174600.0
2006-12-19 15:30:00,21.1,21.11,21.0,21.01,291600.0,16.581,16.5889,16.5024,16.5103,291600.0
2006-12-20 09:30:00,21.05,21.14,21.0,21.13,73800.0,16.5417,16.6125,16.5024,16.6046,73800.0
2006-12-20 10:00:00,21.14,21.14,21.04,21.06,60900.0,16.6125,16.6125,16.5339,16.5496,60900.0
2006-12-20 10:30:00,21.05,21.15,21.03,21.15,185100.0,16.5417,16.6203,16.526,16.6203,185100.0
2006-12-20 11:00:00,21.15,21.18,21.13,21.16,130800.0,16.6203,16.6439,16.6046,16.6282,130800.0
2006-12-20 11:30:00,21.16,21.18,21.14,21.16,81300.0,16.6282,16.6439,16.6125,16.6282,81300.0
2006-12-20 12:00:00,21.16,21.18,21.14,21.15,97200.0,16.6282,16.6439,16.6125,16.6203,97200.0
2006-12-20 12:30:00,21.15,21.16,21.14,21.15,57300.0,16.6203,16.6282,16.6125,16.6203,57300.0
2006-12-20 13:00:00,21.15,21.15,21.08,21.11,95700.0,16.6203,16.6203,16.5653,16.5889,95700.0
2006-12-20 13:30:00,21.1,21.1,21.04,21.06,91200.0,16.581,16.581,16.5339,16.5496,91200.0
2006-12-20 14:00:00,21.06,21.12,21.06,21.11,102900.0,16.5496,16.5967,16.5496,16.5889,102900.0
2006-12-20 14:30:00,21.11,21.12,21.09,21.09,91800.0,16.5889,16.5967,16.5732,16.5732,91800.0
2006-12-20 15:00:00,21.09,21.13,21.08,21.11,147900.0,16.5732,16.6046,16.5653,16.5889,147900.0
2006-12-20 15:30:00,21.11,21.12,21.02,21.03,347400.0,16.5889,16.5967,16.5182,16.526,347400.0
2006-12-21 09:30:00,21.03,21.07,20.9,20.97,133200.0,16.526,16.5574,16.4239,16.4789,133200.0
2006-12-21 10:00:00,20.97,21.0,20.93,20.99,78900.0,16.4789,16.5024,16.4474,16.4946,78900.0
2006-12-21 10:30:00,21.0,21.02,20.95,20.95,120600.0,16.5024,16.5182,16.4631,16.4631,120600.0
2006-12-21 11:00:00,20.95,20.97,20.94,20.96,90000.0,16.4631,16.4789,16.4553,16.471,90000.0
2006-12-21 11:30:00,20.95,20.97,20.86,20.87,88200.0,16.4631,16.4789,16.3924,16.4003,88200.0
2006-12-21 12:00:00,20.86,20.87,20.78,20.78,127200.0,16.3924,16.4003,16.3296,16.3296,127200.0
2006-12-21 12:30:00,20.77,20.77,20.69,20.72,160500.0,16.3217,16.3217,16.2588,16.2824,160500.0
2006-12-21 13:00:00,20.71,20.71,20.66,20.69,116100.0,16.2745,16.2745,16.2353,16.2588,116100.0
2006-12-21 13:30:00,20.68,20.68,20.65,20.66,152400.0,16.251,16.251,16.2274,16.2353,152400.0
2006-12-21 14:00:00,20.66,20.69,20.62,20.69,231600.0,16.2353,16.2588,16.2038,16.2588,231600.0
2006-12-21 14:30:00,20.69,20.7,20.64,20.66,255600.0,16.2588,16.2667,16.2195,16.2353,255600.0
2006-12-21 15:00:00,20.66,20.69,20.62,20.64,351900.0,16.2353,16.2588,16.2038,16.2195,351900.0
2006-12-21 15:30:00,20.64,20.67,20.6,20.63,636300.0,16.2195,16.2431,16.1881,16.2117,636300.0
2006-12-22 09:30:00,20.67,20.68,20.48,20.66,134700.0,16.2431,16.251,16.0938,16.2353,134700.0
2006-12-22 10:00:00,20.66,20.77,20.64,20.77,100500.0,16.2353,16.3217,16.2195,16.3217,100500.0
2006-12-22 10:30:00,20.76,20.79,20.73,20.75,90300.0,16.3138,16.3374,16.2903,16.306,90300.0
2006-12-22 11:00:00,20.76,20.81,20.75,20.81,104100.0,16.3138,16.3531,16.306,16.3531,104100.0
2006-12-22 11:30:00,20.81,20.87,20.8,20.81,113700.0,16.3531,16.4003,16.3453,16.3531,113700.0
2006-12-22 12:00:00,20.81,20.88,20.8,20.87,124200.0,16.3531,16.4081,16.3453,16.4003,124200.0
2006-12-22 12:30:00,20.87,20.92,20.86,20.9,126000.0,16.4003,16.4396,16.3924,16.4239,126000.0
2006-12-22 13:00:00,20.9,20.9,20.83,20.84,85500.0,16.4239,16.4239,16.3688,16.3767,85500.0
2006-12-22 13:30:00,20.84,20.87,20.83,20.85,66300.0,16.3767,16.4003,16.3688,16.3846,66300.0
2006-12-22 14:00:00,20.86,20.9,20.85,20.87,96600.0,16.3924,16.4239,16.3846,16.4003,96600.0
2006-12-22 14:30:00,20.87,20.9,20.84,20.88,115500.0,16.4003,16.4239,16.3767,16.4081,115500.0
2006-12-22 15:00:00,20.88,20.9,20.86,20.89,94500.0,16.4081,16.4239,16.3924,16.416,94500.0
2006-12-22 15:30:00,20.88,20.89,20.84,20.84,120300.0,16.4081,16.416,16.3767,16.3767,120300.0
2006-12-26 09:30:00,20.78,20.9,20.67,20.85,268800.0,16.3296,16.4239,16.2431,16.3846,268800.0
2006-12-26 10:00:00,20.84,20.95,20.84,20.92,152100.0,16.3767,16.4631,16.3767,16.4396,152100.0
2006-12-26 10:30:00,20.92,20.95,20.9,20.92,144300.0,16.4396,16.4631,16.4239,16.4396,144300.0
2006-12-26 11:00:00,20.92,20.95,20.91,20.94,163500.0,16.4396,16.4631,16.4317,16.4553,163500.0
2006-12-26 11:30:00,20.94,20.94,20.9,20.92,130200.0,16.4553,16.4553,16.4239,16.4396,130200.0
2006-12-26 12:00:00,20.93,20.93,20.9,20.91,136800.0,16.4474,16.4474,16.4239,16.4317,136800.0
2006-12-26 12:30:00,20.91,20.91,20.89,20.9,74100.0,16.4317,16.4317,16.416,16.4239,74100.0
2006-12-26 13:00:00,20.9,20.9,20.87,20.89,81000.0,16.4239,16.4239,16.4003,16.416,81000.0
2006-12-26 13:30:00,20.89,20.9,20.86,20.89,88800.0,16.416,16.4239,16.3924,16.416,88800.0
2006-12-26 14:00:00,20.89,20.89,20.85,20.86,116100.0,16.416,16.416,16.3846,16.3924,116100.0
2006-12-26 14:30:00,20.85,20.89,20.85,20.87,148500.0,16.3846,16.416,16.3846,16.4003,148500.0
2006-12-26 15:00:00,20.86,20.88,20.86,20.86,165600.0,16.3924,16.4081,16.3924,16.3924,165600.0
2006-12-26 15:30:00,20.86,20.91,20.85,20.85,318600.0,16.3924,16.4317,16.3846,16.3846,318600.0
2006-12-27 09:30:00,20.94,21.14,20.94,21.04,198900.0,16.4553,16.6125,16.4553,16.5339,198900.0
2006-12-27 10:00:00,21.05,21.12,21.0,21.05,190200.0,16.5417,16.5967,16.5024,16.5417,190200.0
2006-12-27 10:30:00,21.05,21.2,21.04,21.2,143700.0,16.5417,16.6596,16.5339,16.6596,143700.0
2006-12-27 11:00:00,21.2,21.28,21.18,21.27,183600.0,16.6596,16.7225,16.6439,16.7146,183600.0
2006-12-27 11:30:00,21.27,21.3,21.24,21.26,216900.0,16.7146,16.7382,16.691,16.7068,216900.0
2006-12-27 12:00:00,21.27,21.3,21.25,21.3,114000.0,16.7146,16.7382,16.6989,16.7382,114000.0
2006-12-27 12:30:00,21.3,21.3,21.23,21.26,151200.0,16.7382,16.7382,16.6832,16.7068,151200.0
2006-12-27 13:00:00,21.26,21.29,21.21,21.23,118500.0,16.7068,16.7303,16.6675,16.6832,118500.0
2006-12-27 13:30:00,21.23,21.27,21.22,21.24,98400.0,16.6832,16.7146,16.6753,16.691,98400.0
2006-12-27 14:00:00,21.24,21.37,21.23,21.35,227700.0,16.691,16.7932,16.6832,16.7775,227700.0
2006-12-27 14:30:00,21.34,21.43,21.34,21.41,152700.0,16.7696,16.8403,16.7696,16.8246,152700.0
2006-12-27 15:00:00,21.41,21.45,21.4,21.44,191100.0,16.8246,16.8561,16.8168,16.8482,191100.0
2006-12-27 15:30:00,21.45,21.5,21.44,21.46,357600.0,16.8561,16.8953,16.8482,16.8639,357600.0
2006-12-28 09:30:00,21.42,21.51,21.41,21.45,168000.0,16.8325,16.9032,16.8246,16.8561,168000.0
2006-12-28 10:00:00,21.45,21.58,21.45,21.48,186300.0,16.8561,16.9582,16.8561,16.8796,186300.0
2006-12-28 10:30:00,21.48,21.5,21.42,21.42,168000.0,16.8796,16.8953,16.8325,16.8325,168000.0
2006-12-28 11:00:00,21.42,21.44,21.36,21.39,135300.0,16.8325,16.8482,16.7853,16.8089,135300.0
2006-12-28 11:30:00,21.39,21.39,21.34,21.35,107100.0,16.8089,16.8089,16.7696,16.7775,107100.0
2006-12-28 12:00:00,21.35,21.44,21.35,21.42,75000.0,16.7775,16.8482,16.7775,16.8325,75000.0
2006-12-28 12:30:00,21.43,21.48,21.43,21.43,92400.0,16.8403,16.8796,16.8403,16.8403,92400.0
2006-12-28 13:00:00,21.43,21.43,21.4,21.43,60900.0,16.8403,16.8403,16.8168,16.8403,60900.0
2006-12-28 13:30:00,21.44,21.46,21.4,21.45,84000.0,16.8482,16.8639,16.8168,16.8561,84000.0
2006-12-28 14:00:00,21.46,21.5,21.45,21.49,96000.0,16.8639,16.8953,16.8561,16.8875,96000.0
2006-12-28 14:30:00,21.49,21.5,21.47,21.48,116700.0,16.8875,16.8953,16.8718,16.8796,116700.0
2006-12-28 15:00:00,21.49,21.49,21.41,21.45,150900.0,16.8875,16.8875,16.8246,16.8561,150900.0
2006-12-28 15:30:00,21.43,21.43,21.37,21.4,204000.0,16.8403,16.8403,16.7932,16.8168,204000.0
2006-12-29 09:30:00,21.47,21.47,21.36,21.44,70500.0,16.8718,16.8718,16.7853,16.8482,70500.0
2006-12-29 10:00:00,21.44,21.46,21.38,21.39,46500.0,16.8482,16.8639,16.8011,16.8089,46500.0
2006-12-29 10:30:00,21.4,21.42,21.35,21.36,41100.0,16.8168,16.8325,16.7775,16.7853,41100.0
2006-12-29 11:00:00,21.36,21.36,21.33,21.34,50700.0,16.7853,16.7853,16.7618,16.7696,50700.0
2006-12-29 11:30:00,21.35,21.35,21.31,21.33,70200.0,16.7775,16.7775,16.746,16.7618,70200.0
2006-12-29 12:00:00,21.34,21.36,21.32,21.36,51300.0,16.7696,16.7853,16.7539,16.7853,51300.0
2006-12-29 12:30:00,21.36,21.36,21.27,21.27,67200.0,16.7853,16.7853,16.7146,16.7146,67200.0
2006-12-29 13:00:00,21.27,21.29,21.27,21.28,57300.0,16.7146,16.7303,16.7146,16.7225,57300.0
2006-12-29 13:30:00,21.27,21.28,21.27,21.28,31200.0,16.7146,16.7225,16.7146,16.7225,31200.0
2006-12-29 14:00:00,21.28,21.31,21.26,21.27,51300.0,16.7225,16.746,16.7068,16.7146,51300.0
2006-12-29 14:30:00,21.26,21.27,21.24,21.27,46800.0,16.7068,16.7146,16.691,16.7146,46800.0
2006-12-29 15:00:00,21.27,21.27,21.17,21.18,101400.0,16.7146,16.7146,16.636,16.6439,101400.0
2006-12-29 15:30:00,21.19,21.23,21.17,21.18,174300.0,16.6517,16.6832,16.636,16.6439,174300.0
2007-01-03 09:30:00,21.03,21.26,21.02,21.23,618600.0,16.526,16.7068,16.5182,16.6832,618600.0
2007-01-03 10:00:00,21.22,21.36,21.1,21.34,232200.0,16.6753,16.7853,16.581,16.7696,232200.0
2007-01-03 10:30:00,21.34,21.35,21.23,21.26,172500.0,16.7696,16.7775,16.6832,16.7068,172500.0
2007-01-03 11:00:00,21.26,21.39,21.25,21.35,213900.0,16.7068,16.8089,16.6989,16.7775,213900.0
2007-01-03 11:30:00,21.35,21.37,21.33,21.34,113100.0,16.7775,16.7932,16.7618,16.7696,113100.0
2007-01-03 12:00:00,21.33,21.35,21.31,21.32,79500.0,16.7618,16.7775,16.746,16.7539,79500.0
2007-01-03 12:30:00,21.31,21.36,21.31,21.34,74100.0,16.746,16.7853,16.746,16.7696,74100.0
2007-01-03 13:00:00,21.34,21.34,21.23,21.26,171000.0,16.7696,16.7696,16.6832,16.7068,171000.0
2007-01-03 13:30:00,21.25,21.26,21.19,21.21,121800.0,16.6989,16.7068,16.6517,16.6675,121800.0
2007-01-03 14:00:00,21.22,21.23,21.03,21.08,288900.0,16.6753,16.6832,16.526,16.5653,288900.0
2007-01-03 14:30:00,21.08,21.1,20.94,20.96,177600.0,16.5653,16.581,16.4553,16.471,177600.0
2007-01-03 15:00:00,20.96,21.03,20.95,21.0,113100.0,16.471,16.526,16.4631,16.5024,113100.0
2007-01-03 15:30:00,21.0,21.12,21.0,21.11,202500.0,16.5024,16.5967,16.5024,16.5889,202500.0
2007-01-04 09:30:00,21.14,21.19,21.0,21.08,198000.0,16.6125,16.6517,16.5024,16.5653,198000.0
2007-01-04 10:00:00,21.08,21.11,20.92,20.93,147300.0,16.5653,16.5889,16.4396,16.4474,147300.0
2007-01-04 10:30:00,20.93,21.03,20.9,21.03,172800.0,16.4474,16.526,16.4239,16.526,172800.0
2007-01-04 11:00:00,21.03,21.06,20.99,21.0,138300.0,16.526,16.5496,16.4946,16.5024,138300.0
2007-01-04 11:30:00,20.99,21.04,20.98,21.02,118200.0,16.4946,16.5339,16.4867,16.5182,118200.0
2007-01-04 12:00:00,21.01,21.03,20.98,21.0,82500.0,16.5103,16.526,16.4867,16.5024,82500.0
2007-01-04 12:30:00,21.01,21.07,21.0,21.05,93000.0,16.5103,16.5574,16.5024,16.5417,93000.0
2007-01-04 13:00:00,21.06,21.07,21.0,21.02,127500.0,16.5496,16.5574,16.5024,16.5182,127500.0
2007-01-04 13:30:00,21.02,21.05,20.99,21.04,87900.0,16.5182,16.5417,16.4946,16.5339,87900.0
2007-01-04 14:00:00,21.04,21.07,21.01,21.05,126000.0,16.5339,16.5574,16.5103,16.5417,126000.0
2007-01-04 14:30:00,21.05,21.12,21.03,21.11,150600.0,16.5417,16.5967,16.526,16.5889,150600.0
2007-01-04 15:00:00,21.11,21.11,21.05,21.07,183000.0,16.5889,16.5889,16.5417,16.5574,183000.0
2007-01-04 15:30:00,21.07,21.07,20.96,21.0,318300.0,16.5574,16.5574,16.471,16.5024,318300.0
2007-01-05 09:30:00,20.93,20.94,20.78,20.8,298200.0,16.4474,16.4553,16.3296,16.3453,298200.0
2007-01-05 10:00:00,20.8,20.88,20.75,20.81,225900.0,16.3453,16.4081,16.306,16.3531,225900.0
2007-01-05 10:30:00,20.82,20.85,20.76,20.76,201300.0,16.361,16.3846,16.3138,16.3138,201300.0
2007-01-05 11:00:00,20.77,20.79,20.69,20.69,214800.0,16.3217,16.3374,16.2588,16.2588,214800.0
2007-01-05 11:30:00,20.69,20.76,20.69,20.74,242400.0,16.2588,16.3138,16.2588,16.2981,242400.0
2007-01-05 12:00:00,20.73,20.73,20.69,20.71,94500.0,16.2903,16.2903,16.2588,16.2745,94500.0
2007-01-05 12:30:00,20.71,20.73,20.64,20.67,249600.0,16.2745,16.2903,16.2195,16.2431,249600.0
2007-01-05 13:00:00,20.66,20.69,20.62,20.68,126900.0,16.2353,16.2588,16.2038,16.251,126900.0
2007-01-05 13:30:00,20.68,20.68,20.64,20.67,157800.0,16.251,16.251,16.2195,16.2431,157800.0
2007-01-05 14:00:00,20.67,20.68,20.63,20.65,114300.0,16.2431,16.251,16.2117,16.2274,114300.0
2007-01-05 14:30:00,20.65,20.67,20.62,20.62,152100.0,16.2274,16.2431,16.2038,16.2038,152100.0
2007-01-05 15:00:00,20.63,20.63,20.56,20.61,219600.0,16.2117,16.2117,16.1567,16.196,219600.0
2007-01-05 15:30:00,20.62,20.69,20.58,20.65,342600.0,16.2038,16.2588,16.1724,16.2274,342600.0
2007-01-08 09:30:00,20.68,20.68,20.5,20.6,139200.0,16.251,16.251,16.1095,16.1881,139200.0
2007-01-08 10:00:00,20.59,20.63,20.54,20.56,134100.0,16.1802,16.2117,16.141,16.1567,134100.0
2007-01-08 10:30:00,20.54,20.62,20.48,20.48,269700.0,16.141,16.2038,16.0938,16.0938,269700.0
2007-01-08 11:00:00,20.49,20.54,20.48,20.53,207900.0,16.1017,16.141,16.0938,16.1331,207900.0
2007-01-08 11:30:00,20.53,20.54,20.51,20.53,119100.0,16.1331,16.141,16.1174,16.1331,119100.0
2007-01-08 12:00:00,20.53,20.57,20.49,20.49,437700.0,16.1331,16.1645,16.1017,16.1017,437700.0
2007-01-08 12:30:00,20.5,20.57,20.5,20.57,175200.0,16.1095,16.1645,16.1095,16.1645,175200.0
2007-01-08 13:00:00,20.56,20.57,20.5,20.53,88500.0,16.1567,16.1645,16.1095,16.1331,88500.0
2007-01-08 13:30:00,20.53,20.55,20.53,20.54,173100.0,16.1331,16.1488,16.1331,16.141,173100.0
2007-01-08 14:00:00,20.54,20.54,20.43,20.52,506700.0,16.141,16.141,16.0545,16.1252,506700.0
2007-01-08 14:30:00,20.52,20.53,20.49,20.49,194700.0,16.1252,16.1331,16.1017,16.1017,194700.0
2007-01-08 15:00:00,20.49,20.52,20.49,20.49,300000.0,16.1017,16.1252,16.1017,16.1017,300000.0
2007-01-08 15:30:00,20.49,20.57,20.48,20.55,312000.0,16.1017,16.1645,16.0938,16.1488,312000.0
2007-01-09 09:30:00,20.67,20.78,20.65,20.67,280200.0,16.2431,16.3296,16.2274,16.2431,280200.0
2007-01-09 10:00:00,20.67,20.91,20.67,20.9,252000.0,16.2431,16.4317,16.2431,16.4239,252000.0
2007-01-09 10:30:00,20.9,20.93,20.88,20.92,202800.0,16.4239,16.4474,16.4081,16.4396,202800.0
2007-01-09 11:00:00,20.92,20.93,20.76,20.76,230400.0,16.4396,16.4474,16.3138,16.3138,230400.0
2007-01-09 11:30:00,20.77,20.78,20.69,20.7,329400.0,16.3217,16.3296,16.2588,16.2667,329400.0
2007-01-09 12:00:00,20.7,20.72,20.66,20.71,161700.0,16.2667,16.2824,16.2353,16.2745,161700.0
2007-01-09 12:30:00,20.71,20.77,20.7,20.77,178500.0,16.2745,16.3217,16.2667,16.3217,178500.0
2007-01-09 13:00:00,20.77,20.8,20.75,20.76,118800.0,16.3217,16.3453,16.306,16.3138,118800.0
2007-01-09 13:30:00,20.76,20.78,20.69,20.7,190200.0,16.3138,16.3296,16.2588,16.2667,190200.0
2007-01-09 14:00:00,20.69,20.75,20.69,20.72,145200.0,16.2588,16.306,16.2588,16.2824,145200.0
2007-01-09 14:30:00,20.72,20.75,20.7,20.75,178800.0,16.2824,16.306,16.2667,16.306,178800.0
2007-01-09 15:00:00,20.75,20.76,20.71,20.76,132900.0,16.306,16.3138,16.2745,16.3138,132900.0
2007-01-09 15:30:00,20.76,20.78,20.72,20.76,246600.0,16.3138,16.3296,16.2824,16.3138,246600.0
2007-01-10 09:30:00,20.67,20.73,20.65,20.71,154800.0,16.2431,16.2903,16.2274,16.2745,154800.0
2007-01-10 10:00:00,20.71,20.79,20.7,20.76,261600.0,16.2745,16.3374,16.2667,16.3138,261600.0
2007-01-10 10:30:00,20.76,20.9,20.76,20.89,122100.0,16.3138,16.4239,16.3138,16.416,122100.0
2007-01-10 11:00:00,20.89,20.9,20.82,20.82,142500.0,16.416,16.4239,16.361,16.361,142500.0
2007-01-10 11:30:00,20.82,20.89,20.8,20.89,123600.0,16.361,16.416,16.3453,16.416,123600.0
2007-01-10 12:00:00,20.88,20.89,20.8,20.8,122400.0,16.4081,16.416,16.3453,16.3453,122400.0
2007-01-10 12:30:00,20.8,20.92,20.79,20.91,107100.0,16.3453,16.4396,16.3374,16.4317,107100.0
2007-01-10 13:00:00,20.91,20.97,20.9,20.93,87600.0,16.4317,16.4789,16.4239,16.4474,87600.0
2007-01-10 13:30:00,20.94,20.96,20.91,20.96,136500.0,16.4553,16.471,16.4317,16.471,136500.0
2007-01-10 14:00:00,20.96,20.97,20.92,20.95,123300.0,16.471,16.4789,16.4396,16.4631,123300.0
2007-01-10 14:30:00,20.94,21.02,20.93,21.01,182700.0,16.4553,16.5182,16.4474,16.5103,182700.0
2007-01-10 15:00:00,21.01,21.06,20.99,21.05,172800.0,16.5103,16.5496,16.4946,16.5417,172800.0
2007-01-10 15:30:00,21.06,21.07,21.01,21.03,202200.0,16.5496,16.5574,16.5103,16.526,202200.0
2007-01-11 09:30:00,21.09,21.26,21.08,21.23,177000.0,16.5732,16.7068,16.5653,16.6832,177000.0
2007-01-11 10:00:00,21.23,21.31,21.2,21.28,110400.0,16.6832,16.746,16.6596,16.7225,110400.0
2007-01-11 10:30:00,21.28,21.33,21.28,21.31,156900.0,16.7225,16.7618,16.7225,16.746,156900.0
2007-01-11 11:00:00,21.31,21.36,21.3,21.34,157800.0,16.746,16.7853,16.7382,16.7696,157800.0
2007-01-11 11:30:00,21.35,21.37,21.32,21.36,188400.0,16.7775,16.7932,16.7539,16.7853,188400.0
2007-01-11 12:00:00,21.36,21.37,21.32,21.32,230400.0,16.7853,16.7932,16.7539,16.7539,230400.0
2007-01-11 12:30:00,21.32,21.34,21.3,21.33,194700.0,16.7539,16.7696,16.7382,16.7618,194700.0
2007-01-11 13:00:00,21.33,21.34,21.29,21.31,87900.0,16.7618,16.7696,16.7303,16.746,87900.0
2007-01-11 13:30:00,21.32,21.33,21.3,21.3,112500.0,16.7539,16.7618,16.7382,16.7382,112500.0
2007-01-11 14:00:00,21.29,21.29,21.25,21.29,76500.0,16.7303,16.7303,16.6989,16.7303,76500.0
2007-01-11 14:30:00,21.28,21.33,21.28,21.31,134100.0,16.7225,16.7618,16.7225,16.746,134100.0
2007-01-11 15:00:00,21.31,21.32,21.25,21.27,143400.0,16.746,16.7539,16.6989,16.7146,143400.0
2007-01-11 15:30:00,21.27,21.32,21.26,21.3,411300.0,16.7146,16.7539,16.7068,16.7382,411300.0
2007-01-12 09:30:00,21.0,21.33,21.0,21.29,176400.0,16.5024,16.7618,16.5024,16.7303,176400.0
2007-01-12 10:00:00,21.29,21.3,21.25,21.29,150000.0,16.7303,16.7382,16.6989,16.7303,150000.0
2007-01-12 10:30:00,21.28,21.3,21.24,21.29,174600.0,16.7225,16.7382,16.691,16.7303,174600.0
2007-01-12 11:00:00,21.3,21.3,21.21,21.23,298200.0,16.7382,16.7382,16.6675,16.6832,298200.0
2007-01-12 11:30:00,21.24,21.27,21.2,21.25,191100.0,16.691,16.7146,16.6596,16.6989,191100.0
2007-01-12 12:00:00,21.25,21.28,21.24,21.27,154800.0,16.6989,16.7225,16.691,16.7146,154800.0
2007-01-12 12:30:00,21.27,21.28,21.24,21.26,151800.0,16.7146,16.7225,16.691,16.7068,151800.0
2007-01-12 13:00:00,21.26,21.27,21.25,21.26,119100.0,16.7068,16.7146,16.6989,16.7068,119100.0
2007-01-12 13:30:00,21.26,21.27,21.24,21.26,225900.0,16.7068,16.7146,16.691,16.7068,225900.0
2007-01-12 14:00:00,21.26,21.27,21.23,21.26,117600.0,16.7068,16.7146,16.6832,16.7068,117600.0
2007-01-12 14:30:00,21.26,21.27,21.24,21.26,181500.0,16.7068,16.7146,16.691,16.7068,181500.0
2007-01-12 15:00:00,21.25,21.28,21.23,21.26,130200.0,16.6989,16.7225,16.6832,16.7068,130200.0
2007-01-12 15:30:00,21.26,21.27,21.25,21.25,229200.0,16.7068,16.7146,16.6989,16.6989,229200.0
2007-01-16 09:30:00,21.28,21.33,21.26,21.31,192000.0,16.7225,16.7618,16.7068,16.746,192000.0
2007-01-16 10:00:00,21.31,21.33,21.25,21.27,140100.0,16.746,16.7618,16.6989,16.7146,140100.0
2007-01-16 10:30:00,21.27,21.29,21.23,21.24,131400.0,16.7146,16.7303,16.6832,16.691,131400.0
2007-01-16 11:00:00,21.23,21.26,21.22,21.23,111000.0,16.6832,16.7068,16.6753,16.6832,111000.0
2007-01-16 11:30:00,21.23,21.25,21.16,21.16,150600.0,16.6832,16.6989,16.6282,16.6282,150600.0
2007-01-16 12:00:00,21.17,21.18,21.14,21.16,129300.0,16.636,16.6439,16.6125,16.6282,129300.0
2007-01-16 12:30:00,21.17,21.22,21.14,21.15,159900.0,16.636,16.6753,16.6125,16.6203,159900.0
2007-01-16 13:00:00,21.15,21.18,21.13,21.17,86700.0,16.6203,16.6439,16.6046,16.636,86700.0
2007-01-16 13:30:00,21.16,21.17,21.11,21.15,143100.0,16.6282,16.636,16.5889,16.6203,143100.0
2007-01-16 14:00:00,21.15,21.2,21.15,21.16,151800.0,16.6203,16.6596,16.6203,16.6282,151800.0
2007-01-16 14:30:00,21.16,21.19,21.14,21.16,87300.0,16.6282,16.6517,16.6125,16.6282,87300.0
2007-01-16 15:00:00,21.15,21.18,21.14,21.14,138000.0,16.6203,16.6439,16.6125,16.6125,138000.0
2007-01-16 15:30:00,21.15,21.15,21.1,21.14,211500.0,16.6203,16.6203,16.581,16.6125,211500.0
2007-01-17 09:30:00,21.08,21.24,21.08,21.23,262500.0,16.5653,16.691,16.5653,16.6832,262500.0
2007-01-17 10:00:00,21.24,21.3,21.19,21.3,177600.0,16.691,16.7382,16.6517,16.7382,177600.0
2007-01-17 10:30:00,21.3,21.3,21.26,21.28,124500.0,16.7382,16.7382,16.7068,16.7225,124500.0
2007-01-17 11:00:00,21.29,21.31,21.29,21.29,99000.0,16.7303,16.746,16.7303,16.7303,99000.0
2007-01-17 11:30:00,21.31,21.33,21.3,21.33,150900.0,16.746,16.7618,16.7382,16.7618,150900.0
2007-01-17 12:00:00,21.33,21.36,21.32,21.33,174900.0,16.7618,16.7853,16.7539,16.7618,174900.0
2007-01-17 12:30:00,21.33,21.36,21.31,21.36,114600.0,16.7618,16.7853,16.746,16.7853,114600.0
2007-01-17 13:00:00,21.36,21.36,21.33,21.36,83400.0,16.7853,16.7853,16.7618,16.7853,83400.0
2007-01-17 13:30:00,21.36,21.38,21.33,21.37,132900.0,16.7853,16.8011,16.7618,16.7932,132900.0
2007-01-17 14:00:00,21.36,21.38,21.33,21.37,336600.0,16.7853,16.8011,16.7618,16.7932,336600.0
2007-01-17 14:30:00,21.36,21.38,21.33,21.37,173400.0,16.7853,16.8011,16.7618,16.7932,173400.0
2007-01-17 15:00:00,21.37,21.37,21.28,21.34,152100.0,16.7932,16.7932,16.7225,16.7696,152100.0
2007-01-17 15:30:00,21.33,21.36,21.29,21.32,194100.0,16.7618,16.7853,16.7303,16.7539,194100.0
2007-01-18 09:30:00,21.26,21.37,21.26,21.3,307200.0,16.7068,16.7932,16.7068,16.7382,307200.0
2007-01-18 10:00:00,21.3,21.32,21.2,21.27,114000.0,16.7382,16.7539,16.6596,16.7146,114000.0
2007-01-18 10:30:00,21.27,21.3,21.24,21.29,112200.0,16.7146,16.7382,16.691,16.7303,112200.0
2007-01-18 11:00:00,21.3,21.31,21.26,21.28,115200.0,16.7382,16.746,16.7068,16.7225,115200.0
2007-01-18 11:30:00,21.28,21.33,21.28,21.29,151800.0,16.7225,16.7618,16.7225,16.7303,151800.0
2007-01-18 12:00:00,21.28,21.33,21.28,21.3,61200.0,16.7225,16.7618,16.7225,16.7382,61200.0
2007-01-18 12:30:00,21.29,21.3,21.28,21.29,76800.0,16.7303,16.7382,16.7225,16.7303,76800.0
2007-01-18 13:00:00,21.3,21.32,21.28,21.29,163500.0,16.7382,16.7539,16.7225,16.7303,163500.0
2007-01-18 13:30:00,21.29,21.3,21.28,21.29,63000.0,16.7303,16.7382,16.7225,16.7303,63000.0
2007-01-18 14:00:00,21.29,21.29,21.25,21.25,91200.0,16.7303,16.7303,16.6989,16.6989,91200.0
2007-01-18 14:30:00,21.25,21.28,21.22,21.24,122400.0,16.6989,16.7225,16.6753,16.691,122400.0
2007-01-18 15:00:00,21.24,21.28,21.23,21.27,189600.0,16.691,16.7225,16.6832,16.7146,189600.0
2007-01-18 15:30:00,21.27,21.27,21.21,21.22,207000.0,16.7146,16.7146,16.6675,16.6753,207000.0
2007-01-19 09:30:00,21.22,21.35,21.15,21.34,328800.0,16.6753,16.7775,16.6203,16.7696,328800.0
2007-01-19 10:00:00,21.35,21.46,21.31,21.45,108000.0,16.7775,16.8639,16.746,16.8561,108000.0
2007-01-19 10:30:00,21.45,21.5,21.42,21.48,223500.0,16.8561,16.8953,16.8325,16.8796,223500.0
2007-01-19 11:00:00,21.48,21.52,21.48,21.51,184200.0,16.8796,16.9111,16.8796,16.9032,184200.0
2007-01-19 11:30:00,21.51,21.53,21.5,21.52,178800.0,16.9032,16.9189,16.8953,16.9111,178800.0
2007-01-19 12:00:00,21.52,21.53,21.51,21.53,163500.0,16.9111,16.9189,16.9032,16.9189,163500.0
2007-01-19 12:30:00,21.53,21.54,21.51,21.51,147300.0,16.9189,16.9268,16.9032,16.9032,147300.0
2007-01-19 13:00:00,21.51,21.54,21.46,21.46,165900.0,16.9032,16.9268,16.8639,16.8639,165900.0
2007-01-19 13:30:00,21.46,21.51,21.43,21.5,133500.0,16.8639,16.9032,16.8403,16.8953,133500.0
2007-01-19 14:00:00,21.5,21.5,21.45,21.46,126300.0,16.8953,16.8953,16.8561,16.8639,126300.0
2007-01-19 14:30:00,21.46,21.47,21.42,21.44,294600.0,16.8639,16.8718,16.8325,16.8482,294600.0
2007-01-19 15:00:00,21.44,21.44,21.41,21.42,252900.0,16.8482,16.8482,16.8246,16.8325,252900.0
2007-01-19 15:30:00,21.42,21.46,21.4,21.44,315000.0,16.8325,16.8639,16.8168,16.8482,315000.0
2007-01-22 09:30:00,21.42,21.45,21.32,21.42,170400.0,16.8325,16.8561,16.7539,16.8325,170400.0
2007-01-22 10:00:00,21.4,21.4,21.27,21.35,144000.0,16.8168,16.8168,16.7146,16.7775,144000.0
2007-01-22 10:30:00,21.35,21.41,21.33,21.38,202500.0,16.7775,16.8246,16.7618,16.8011,202500.0
2007-01-22 11:00:00,21.38,21.41,21.34,21.39,168600.0,16.8011,16.8246,16.7696,16.8089,168600.0
2007-01-22 11:30:00,21.39,21.41,21.35,21.35,238500.0,16.8089,16.8246,16.7775,16.7775,238500.0
2007-01-22 12:00:00,21.34,21.38,21.34,21.37,136500.0,16.7696,16.8011,16.7696,16.7932,136500.0
2007-01-22 12:30:00,21.37,21.4,21.34,21.37,269100.0,16.7932,16.8168,16.7696,16.7932,269100.0
2007-01-22 13:00:00,21.37,21.39,21.33,21.39,142800.0,16.7932,16.8089,16.7618,16.8089,142800.0
2007-01-22 13:30:00,21.39,21.39,21.33,21.38,79500.0,16.8089,16.8089,16.7618,16.8011,79500.0
2007-01-22 14:00:00,21.38,21.45,21.38,21.45,129600.0,16.8011,16.8561,16.8011,16.8561,129600.0
2007-01-22 14:30:00,21.45,21.46,21.42,21.45,88200.0,16.8561,16.8639,16.8325,16.8561,88200.0
2007-01-22 15:00:00,21.45,21.46,21.42,21.44,175500.0,16.8561,16.8639,16.8325,16.8482,175500.0
2007-01-22 15:30:00,21.43,21.47,21.42,21.44,146700.0,16.8403,16.8718,16.8325,16.8482,146700.0
2007-01-23 09:30:00,21.4,21.58,21.37,21.58,153300.0,16.8168,16.9582,16.7932,16.9582,153300.0
2007-01-23 10:00:00,21.56,21.61,21.51,21.6,144900.0,16.9425,16.9818,16.9032,16.9739,144900.0
2007-01-23 10:30:00,21.62,21.67,21.58,21.65,194400.0,16.9896,17.0289,16.9582,17.0132,194400.0
2007-01-23 11:00:00,21.65,21.71,21.6,21.64,146700.0,17.0132,17.0604,16.9739,17.0054,146700.0
2007-01-23 11:30:00,21.64,21.71,21.61,21.7,141000.0,17.0054,17.0604,16.9818,17.0525,141000.0
2007-01-23 12:00:00,21.7,21.8,21.68,21.8,125700.0,17.0525,17.1311,17.0368,17.1311,125700.0
2007-01-23 12:30:00,21.8,21.88,21.79,21.87,142800.0,17.1311,17.194,17.1232,17.1861,142800.0
2007-01-23 13:00:00,21.85,21.88,21.78,21.78,119700.0,17.1704,17.194,17.1154,17.1154,119700.0
2007-01-23 13:30:00,21.78,21.86,21.77,21.84,135600.0,17.1154,17.1782,17.1075,17.1625,135600.0
2007-01-23 14:00:00,21.84,21.86,21.77,21.79,144000.0,17.1625,17.1782,17.1075,17.1232,144000.0
2007-01-23 14:30:00,21.79,21.79,21.7,21.79,133200.0,17.1232,17.1232,17.0525,17.1232,133200.0
2007-01-23 15:00:00,21.79,21.8,21.72,21.75,218400.0,17.1232,17.1311,17.0682,17.0918,218400.0
2007-01-23 15:30:00,21.76,21.81,21.72,21.81,293100.0,17.0997,17.139,17.0682,17.139,293100.0
2007-01-24 09:30:00,21.64,21.75,21.57,21.59,361800.0,17.0054,17.0918,16.9504,16.9661,361800.0
2007-01-24 10:00:00,21.59,21.6,21.49,21.53,138600.0,16.9661,16.9739,16.8875,16.9189,138600.0
2007-01-24 10:30:00,21.53,21.58,21.53,21.57,124800.0,16.9189,16.9582,16.9189,16.9504,124800.0
2007-01-24 11:00:00,21.58,21.7,21.58,21.7,151800.0,16.9582,17.0525,16.9582,17.0525,151800.0
2007-01-24 11:30:00,21.7,21.71,21.65,21.67,115200.0,17.0525,17.0604,17.0132,17.0289,115200.0
2007-01-24 12:00:00,21.67,21.75,21.66,21.74,86700.0,17.0289,17.0918,17.0211,17.0839,86700.0
2007-01-24 12:30:00,21.74,21.74,21.68,21.68,72300.0,17.0839,17.0839,17.0368,17.0368,72300.0
2007-01-24 13:00:00,21.69,21.69,21.64,21.68,75000.0,17.0447,17.0447,17.0054,17.0368,75000.0
2007-01-24 13:30:00,21.67,21.8,21.66,21.8,153600.0,17.0289,17.1311,17.0211,17.1311,153600.0
2007-01-24 14:00:00,21.79,21.81,21.71,21.73,103500.0,17.1232,17.139,17.0604,17.0761,103500.0
2007-01-24 14:30:00,21.75,21.83,21.75,21.83,107700.0,17.0918,17.1547,17.0918,17.1547,107700.0
2007-01-24 15:00:00,21.83,21.83,21.77,21.78,159600.0,17.1547,17.1547,17.1075,17.1154,159600.0
2007-01-24 15:30:00,21.79,21.83,21.77,21.82,216000.0,17.1232,17.1547,17.1075,17.1468,216000.0
2007-01-25 09:30:00,22.17,22.9,22.08,22.87,872100.0,17.4219,17.9955,17.3511,17.9719,872100.0
2007-01-25 10:00:00,22.85,22.89,22.52,22.63,423000.0,17.9562,17.9877,17.6969,17.7833,423000.0
2007-01-25 10:30:00,22.64,22.7,22.51,22.58,267000.0,17.7912,17.8383,17.689,17.744,267000.0
2007-01-25 11:00:00,22.55,22.63,22.41,22.61,204000.0,17.7205,17.7833,17.6105,17.7676,204000.0
2007-01-25 11:30:00,22.62,22.78,22.46,22.55,362400.0,17.7755,17.9012,17.6497,17.7205,362400.0
2007-01-25 12:00:00,22.55,22.66,22.5,22.65,162300.0,17.7205,17.8069,17.6812,17.7991,162300.0
2007-01-25 12:30:00,22.65,22.67,22.62,22.63,107100.0,17.7991,17.8148,17.7755,17.7833,107100.0
2007-01-25 13:00:00,22.62,22.65,22.58,22.63,105900.0,17.7755,17.7991,17.744,17.7833,105900.0
2007-01-25 13:30:00,22.63,22.64,22.5,22.59,223200.0,17.7833,17.7912,17.6812,17.7519,223200.0
2007-01-25 14:00:00,22.59,22.59,22.44,22.49,261300.0,17.7519,17.7519,17.634,17.6733,261300.0
2007-01-25 14:30:00,22.49,22.52,22.44,22.47,192000.0,17.6733,17.6969,17.634,17.6576,192000.0
2007-01-25 15:00:00,22.47,22.61,22.44,22.51,336000.0,17.6576,17.7676,17.634,17.689,336000.0
2007-01-25 15:30:00,22.51,22.63,22.45,22.6,518100.0,17.689,17.7833,17.6419,17.7598,518100.0
2007-01-26 09:30:00,22.44,22.46,22.38,22.41,310200.0,17.634,17.6497,17.5869,17.6105,310200.0
2007-01-26 10:00:00,22.42,22.44,22.09,22.24,377100.0,17.6183,17.634,17.359,17.4769,377100.0
2007-01-26 10:30:00,22.25,22.37,22.25,22.31,265200.0,17.4847,17.579,17.4847,17.5319,265200.0
2007-01-26 11:00:00,22.32,22.37,22.22,22.25,356400.0,17.5397,17.579,17.4611,17.4847,356400.0
2007-01-26 11:30:00,22.24,22.29,22.23,22.28,240600.0,17.4769,17.5162,17.469,17.5083,240600.0
2007-01-26 12:00:00,22.28,22.29,22.23,22.28,178800.0,17.5083,17.5162,17.469,17.5083,178800.0
2007-01-26 12:30:00,22.28,22.32,22.25,22.3,91500.0,17.5083,17.5397,17.4847,17.524,91500.0
2007-01-26 13:00:00,22.31,22.31,22.25,22.3,126900.0,17.5319,17.5319,17.4847,17.524,126900.0
2007-01-26 13:30:00,22.3,22.31,22.24,22.25,125400.0,17.524,17.5319,17.4769,17.4847,125400.0
2007-01-26 14:00:00,22.25,22.28,22.2,22.24,181500.0,17.4847,17.5083,17.4454,17.4769,181500.0
2007-01-26 14:30:00,22.24,22.28,22.21,22.23,220500.0,17.4769,17.5083,17.4533,17.469,220500.0
2007-01-26 15:00:00,22.23,22.3,22.19,22.27,341100.0,17.469,17.524,17.4376,17.5004,341100.0
2007-01-26 15:30:00,22.27,22.29,22.24,22.27,366600.0,17.5004,17.5162,17.4769,17.5004,366600.0
2007-01-29 09:30:00,22.28,22.44,22.22,22.43,211500.0,17.5083,17.634,17.4611,17.6262,211500.0
2007-01-29 10:00:00,22.44,22.44,22.35,22.35,191700.0,17.634,17.634,17.5633,17.5633,191700.0
2007-01-29 10:30:00,22.34,22.37,22.29,22.34,249600.0,17.5554,17.579,17.5162,17.5554,249600.0
2007-01-29 11:00:00,22.33,22.35,22.3,22.32,186900.0,17.5476,17.5633,17.524,17.5397,186900.0
2007-01-29 11:30:00,22.32,22.34,22.29,22.34,169800.0,17.5397,17.5554,17.5162,17.5554,169800.0
2007-01-29 12:00:00,22.33,22.38,22.32,22.35,165600.0,17.5476,17.5869,17.5397,17.5633,165600.0
2007-01-29 12:30:00,22.35,22.49,22.35,22.49,155700.0,17.5633,17.6733,17.5633,17.6733,155700.0
2007-01-29 13:00:00,22.49,22.5,22.43,22.45,177900.0,17.6733,17.6812,17.6262,17.6419,177900.0
2007-01-29 13:30:00,22.45,22.45,22.34,22.38,148200.0,17.6419,17.6419,17.5554,17.5869,148200.0
2007-01-29 14:00:00,22.38,22.39,22.34,22.36,252000.0,17.5869,17.5947,17.5554,17.5712,252000.0
2007-01-29 14:30:00,22.37,22.42,22.34,22.34,172500.0,17.579,17.6183,17.5554,17.5554,172500.0
2007-01-29 15:00:00,22.34,22.42,22.32,22.42,220200.0,17.5554,17.6183,17.5397,17.6183,220200.0
2007-01-29 15:30:00,22.42,22.42,22.35,22.37,273300.0,17.6183,17.6183,17.5633,17.579,273300.0
2007-01-30 09:30:00,21.61,22.25,21.61,22.21,439800.0,16.9818,17.4847,16.9818,17.4533,439800.0
2007-01-30 10:00:00,22.21,22.49,22.19,22.48,273300.0,17.4533,17.6733,17.4376,17.6655,273300.0
2007-01-30 10:30:00,22.48,22.52,22.32,22.43,284700.0,17.6655,17.6969,17.5397,17.6262,284700.0
2007-01-30 11:00:00,22.43,22.48,22.36,22.46,154800.0,17.6262,17.6655,17.5712,17.6497,154800.0
2007-01-30 11:30:00,22.45,22.5,22.43,22.47,182400.0,17.6419,17.6812,17.6262,17.6576,182400.0
2007-01-30 12:00:00,22.47,22.49,22.46,22.47,135600.0,17.6576,17.6733,17.6497,17.6576,135600.0
2007-01-30 12:30:00,22.47,22.54,22.47,22.52,129300.0,17.6576,17.7126,17.6576,17.6969,129300.0
2007-01-30 13:00:00,22.52,22.52,22.44,22.5,228000.0,17.6969,17.6969,17.634,17.6812,228000.0
2007-01-30 13:30:00,22.49,22.52,22.46,22.48,210600.0,17.6733,17.6969,17.6497,17.6655,210600.0
2007-01-30 14:00:00,22.48,22.52,22.47,22.48,189600.0,17.6655,17.6969,17.6576,17.6655,189600.0
2007-01-30 14:30:00,22.48,22.53,22.47,22.53,187800.0,17.6655,17.7048,17.6576,17.7048,187800.0
2007-01-30 15:00:00,22.52,22.57,22.5,22.5,360300.0,17.6969,17.7362,17.6812,17.6812,360300.0
2007-01-30 15:30:00,22.5,22.57,22.49,22.55,288900.0,17.6812,17.7362,17.6733,17.7205,288900.0
2007-01-31 09:30:00,22.5,22.57,22.34,22.39,269400.0,17.6812,17.7362,17.5554,17.5947,269400.0
2007-01-31 10:00:00,22.39,22.41,22.36,22.39,234900.0,17.5947,17.6105,17.5712,17.5947,234900.0
2007-01-31 10:30:00,22.4,22.56,22.4,22.56,276900.0,17.6026,17.7283,17.6026,17.7283,276900.0
2007-01-31 11:00:00,22.55,22.65,22.55,22.63,209700.0,17.7205,17.7991,17.7205,17.7833,209700.0
2007-01-31 11:30:00,22.63,22.72,22.63,22.69,232200.0,17.7833,17.8541,17.7833,17.8305,232200.0
2007-01-31 12:00:00,22.69,22.83,22.68,22.8,321600.0,17.8305,17.9405,17.8226,17.9169,321600.0
2007-01-31 12:30:00,22.8,22.8,22.69,22.72,186000.0,17.9169,17.9169,17.8305,17.8541,186000.0
2007-01-31 13:00:00,22.71,22.76,22.69,22.75,121500.0,17.8462,17.8855,17.8305,17.8776,121500.0
2007-01-31 13:30:00,22.75,22.81,22.75,22.77,132300.0,17.8776,17.9248,17.8776,17.8934,132300.0
2007-01-31 14:00:00,22.77,22.95,22.66,22.82,351300.0,17.8934,18.0348,17.8069,17.9326,351300.0
2007-01-31 14:30:00,22.82,22.98,22.81,22.98,300000.0,17.9326,18.0584,17.9248,18.0584,300000.0
2007-01-31 15:00:00,22.98,23.09,22.93,23.06,479400.0,18.0584,18.1448,18.0191,18.1212,479400.0
2007-01-31 15:30:00,23.05,23.06,22.98,23.0,505500.0,18.1134,18.1212,18.0584,18.0741,505500.0
2007-02-01 09:30:00,23.0,23.18,22.95,23.13,337500.0,18.0741,18.2155,18.0348,18.1763,337500.0
2007-02-01 10:00:00,23.13,23.21,23.08,23.17,315600.0,18.1763,18.2391,18.137,18.2077,315600.0
2007-02-01 10:30:00,23.17,23.2,23.16,23.17,215400.0,18.2077,18.2313,18.1998,18.2077,215400.0
2007-02-01 11:00:00,23.18,23.19,23.11,23.11,198900.0,18.2155,18.2234,18.1605,18.1605,198900.0
2007-02-01 11:30:00,23.12,23.14,23.1,23.1,159000.0,18.1684,18.1841,18.1527,18.1527,159000.0
2007-02-01 12:00:00,23.1,23.11,23.07,23.08,118500.0,18.1527,18.1605,18.1291,18.137,118500.0
2007-02-01 12:30:00,23.07,23.12,23.07,23.08,78600.0,18.1291,18.1684,18.1291,18.137,78600.0
2007-02-01 13:00:00,23.08,23.1,23.08,23.1,106200.0,18.137,18.1527,18.137,18.1527,106200.0
2007-02-01 13:30:00,23.09,23.12,23.09,23.11,139800.0,18.1448,18.1684,18.1448,18.1605,139800.0
2007-02-01 14:00:00,23.11,23.13,23.11,23.12,212100.0,18.1605,18.1763,18.1605,18.1684,212100.0
2007-02-01 14:30:00,23.12,23.16,23.11,23.16,137400.0,18.1684,18.1998,18.1605,18.1998,137400.0
2007-02-01 15:00:00,23.16,23.2,23.11,23.13,244200.0,18.1998,18.2313,18.1605,18.1763,244200.0
2007-02-01 15:30:00,23.13,23.18,23.11,23.11,250200.0,18.1763,18.2155,18.1605,18.1605,250200.0
2007-02-02 09:30:00,23.1,23.1,22.84,22.85,346500.0,18.1527,18.1527,17.9484,17.9562,346500.0
2007-02-02 10:00:00,22.85,23.06,22.85,22.98,308700.0,17.9562,18.1212,17.9562,18.0584,308700.0
2007-02-02 10:30:00,22.98,22.98,22.92,22.98,289800.0,18.0584,18.0584,18.0112,18.0584,289800.0
2007-02-02 11:00:00,22.97,22.98,22.93,22.97,234300.0,18.0505,18.0584,18.0191,18.0505,234300.0
2007-02-02 11:30:00,22.97,22.97,22.92,22.94,227400.0,18.0505,18.0505,18.0112,18.0269,227400.0
2007-02-02 12:00:00,22.94,22.94,22.85,22.85,199500.0,18.0269,18.0269,17.9562,17.9562,199500.0
2007-02-02 12:30:00,22.86,22.9,22.84,22.84,198600.0,17.9641,17.9955,17.9484,17.9484,198600.0
2007-02-02 13:00:00,22.84,22.85,22.79,22.84,192300.0,17.9484,17.9562,17.9091,17.9484,192300.0
2007-02-02 13:30:00,22.84,22.91,22.83,22.86,219000.0,17.9484,18.0034,17.9405,17.9641,219000.0
2007-02-02 14:00:00,22.86,22.89,22.79,22.79,232500.0,17.9641,17.9877,17.9091,17.9091,232500.0
2007-02-02 14:30:00,22.79,22.81,22.76,22.79,171600.0,17.9091,17.9248,17.8855,17.9091,171600.0
2007-02-02 15:00:00,22.79,22.82,22.77,22.79,216900.0,17.9091,17.9326,17.8934,17.9091,216900.0
2007-02-02 15:30:00,22.79,22.82,22.78,22.8,214500.0,17.9091,17.9326,17.9012,17.9169,214500.0
2007-02-05 09:30:00,22.83,22.87,22.74,22.77,162300.0,17.9405,17.9719,17.8698,17.8934,162300.0
2007-02-05 10:00:00,22.77,22.84,22.75,22.83,171600.0,17.8934,17.9484,17.8776,17.9405,171600.0
2007-02-05 10:30:00,22.83,22.84,22.69,22.73,179100.0,17.9405,17.9484,17.8305,17.8619,179100.0
2007-02-05 11:00:00,22.73,22.78,22.71,22.77,78600.0,17.8619,17.9012,17.8462,17.8934,78600.0
2007-02-05 11:30:00,22.77,22.8,22.75,22.79,89700.0,17.8934,17.9169,17.8776,17.9091,89700.0
2007-02-05 12:00:00,22.79,22.83,22.79,22.82,154500.0,17.9091,17.9405,17.9091,17.9326,154500.0
2007-02-05 12:30:00,22.82,22.85,22.82,22.85,81600.0,17.9326,17.9562,17.9326,17.9562,81600.0
2007-02-05 13:00:00,22.85,22.88,22.85,22.87,136500.0,17.9562,17.9798,17.9562,17.9719,136500.0
2007-02-05 13:30:00,22.87,22.89,22.86,22.86,86400.0,17.9719,17.9877,17.9641,17.9641,86400.0
2007-02-05 14:00:00,22.86,22.89,22.86,22.88,105900.0,17.9641,17.9877,17.9641,17.9798,105900.0
2007-02-05 14:30:00,22.88,22.91,22.87,22.91,90600.0,17.9798,18.0034,17.9719,18.0034,90600.0
2007-02-05 15:00:00,22.9,22.92,22.88,22.92,153900.0,17.9955,18.0112,17.9798,18.0112,153900.0
2007-02-05 15:30:00,22.92,22.93,22.89,22.9,201600.0,18.0112,18.0191,17.9877,17.9955,201600.0
2007-02-06 09:30:00,23.0,23.0,22.9,22.96,146700.0,18.0741,18.0741,17.9955,18.0427,146700.0
2007-02-06 10:00:00,22.96,22.99,22.95,22.99,95400.0,18.0427,18.0662,18.0348,18.0662,95400.0
2007-02-06 10:30:00,22.97,22.99,22.96,22.96,93300.0,18.0505,18.0662,18.0427,18.0427,93300.0
2007-02-06 11:00:00,22.97,22.99,22.9,22.93,68400.0,18.0505,18.0662,17.9955,18.0191,68400.0
2007-02-06 11:30:00,22.92,22.94,22.82,22.82,111300.0,18.0112,18.0269,17.9326,17.9326,111300.0
2007-02-06 12:00:00,22.82,22.88,22.82,22.88,117000.0,17.9326,17.9798,17.9326,17.9798,117000.0
2007-02-06 12:30:00,22.88,22.92,22.86,22.92,51600.0,17.9798,18.0112,17.9641,18.0112,51600.0
2007-02-06 13:00:00,22.92,22.97,22.92,22.97,84600.0,18.0112,18.0505,18.0112,18.0505,84600.0
2007-02-06 13:30:00,22.97,23.0,22.97,22.99,73200.0,18.0505,18.0741,18.0505,18.0662,73200.0
2007-02-06 14:00:00,22.98,23.02,22.98,23.02,188700.0,18.0584,18.0898,18.0584,18.0898,188700.0
2007-02-06 14:30:00,23.02,23.02,22.98,23.0,216300.0,18.0898,18.0898,18.0584,18.0741,216300.0
2007-02-06 15:00:00,23.01,23.03,22.97,22.98,207300.0,18.082,18.0977,18.0505,18.0584,207300.0
2007-02-06 15:30:00,22.98,23.03,22.98,22.98,208500.0,18.0584,18.0977,18.0584,18.0584,208500.0
2007-02-07 09:30:00,23.0,23.06,22.92,23.03,129900.0,18.0741,18.1212,18.0112,18.0977,129900.0
2007-02-07 10:00:00,23.02,23.05,22.99,23.02,95700.0,18.0898,18.1134,18.0662,18.0898,95700.0
2007-02-07 10:30:00,23.02,23.08,23.01,23.07,101700.0,18.0898,18.137,18.082,18.1291,101700.0
2007-02-07 11:00:00,23.07,23.18,23.06,23.18,129600.0,18.1291,18.2155,18.1212,18.2155,129600.0
2007-02-07 11:30:00,23.18,23.2,23.16,23.19,109200.0,18.2155,18.2313,18.1998,18.2234,109200.0
2007-02-07 12:00:00,23.2,23.2,23.16,23.16,96600.0,18.2313,18.2313,18.1998,18.1998,96600.0
2007-02-07 12:30:00,23.16,23.23,23.15,23.23,92400.0,18.1998,18.2548,18.192,18.2548,92400.0
2007-02-07 13:00:00,23.22,23.25,23.22,23.24,86100.0,18.247,18.2706,18.247,18.2627,86100.0
2007-02-07 13:30:00,23.24,23.27,23.24,23.24,96000.0,18.2627,18.2863,18.2627,18.2627,96000.0
2007-02-07 14:00:00,23.25,23.26,23.23,23.25,146700.0,18.2706,18.2784,18.2548,18.2706,146700.0
2007-02-07 14:30:00,23.24,23.24,23.16,23.17,136500.0,18.2627,18.2627,18.1998,18.2077,136500.0
2007-02-07 15:00:00,23.17,23.23,23.16,23.22,179400.0,18.2077,18.2548,18.1998,18.247,179400.0
2007-02-07 15:30:00,23.22,23.28,23.21,23.28,280500.0,18.247,18.2941,18.2391,18.2941,280500.0
2007-02-08 09:30:00,23.32,23.32,23.07,23.07,290400.0,18.3256,18.3256,18.1291,18.1291,290400.0
2007-02-08 10:00:00,23.07,23.14,23.05,23.14,205200.0,18.1291,18.1841,18.1134,18.1841,205200.0
2007-02-08 10:30:00,23.14,23.21,23.12,23.16,222900.0,18.1841,18.2391,18.1684,18.1998,222900.0
2007-02-08 11:00:00,23.16,23.28,23.15,23.26,188700.0,18.1998,18.2941,18.192,18.2784,188700.0
2007-02-08 11:30:00,23.26,23.26,23.17,23.26,154500.0,18.2784,18.2784,18.2077,18.2784,154500.0
2007-02-08 12:00:00,23.26,23.28,23.18,23.22,261600.0,18.2784,18.2941,18.2155,18.247,261600.0
2007-02-08 12:30:00,23.23,23.29,23.22,23.25,266100.0,18.2548,18.302,18.247,18.2706,266100.0
2007-02-08 13:00:00,23.25,23.3,23.25,23.28,184800.0,18.2706,18.3098,18.2706,18.2941,184800.0
2007-02-08 13:30:00,23.27,23.32,23.27,23.32,131400.0,18.2863,18.3256,18.2863,18.3256,131400.0
2007-02-08 14:00:00,23.31,23.4,23.31,23.37,359100.0,18.3177,18.3884,18.3177,18.3649,359100.0
2007-02-08 14:30:00,23.37,23.41,23.31,23.38,188100.0,18.3649,18.3963,18.3177,18.3727,188100.0
2007-02-08 15:00:00,23.38,23.44,23.35,23.42,297600.0,18.3727,18.4199,18.3491,18.4041,297600.0
2007-02-08 15:30:00,23.43,23.48,23.41,23.43,427800.0,18.412,18.4513,18.3963,18.412,427800.0
2007-02-09 09:30:00,23.33,23.39,23.25,23.28,353700.0,18.3334,18.3806,18.2706,18.2941,353700.0
2007-02-09 10:00:00,23.27,23.28,23.2,23.23,415200.0,18.2863,18.2941,18.2313,18.2548,415200.0
2007-02-09 10:30:00,23.23,23.24,23.2,23.21,192600.0,18.2548,18.2627,18.2313,18.2391,192600.0
2007-02-09 11:00:00,23.21,23.25,23.21,23.25,145200.0,18.2391,18.2706,18.2391,18.2706,145200.0
2007-02-09 11:30:00,23.24,23.28,23.22,23.27,210000.0,18.2627,18.2941,18.247,18.2863,210000.0
2007-02-09 12:00:00,23.27,23.3,23.25,23.27,92400.0,18.2863,18.3098,18.2706,18.2863,92400.0
2007-02-09 12:30:00,23.27,23.27,23.22,23.22,118800.0,18.2863,18.2863,18.247,18.247,118800.0
2007-02-09 13:00:00,23.22,23.26,23.21,23.25,127500.0,18.247,18.2784,18.2391,18.2706,127500.0
2007-02-09 13:30:00,23.25,23.27,23.22,23.26,175500.0,18.2706,18.2863,18.247,18.2784,175500.0
2007-02-09 14:00:00,23.26,23.27,23.22,23.24,183300.0,18.2784,18.2863,18.247,18.2627,183300.0
2007-02-09 14:30:00,23.24,23.26,23.22,23.26,175500.0,18.2627,18.2784,18.247,18.2784,175500.0
2007-02-09 15:00:00,23.26,23.28,23.24,23.24,138600.0,18.2784,18.2941,18.2627,18.2627,138600.0
2007-02-09 15:30:00,23.24,23.27,23.23,23.26,231300.0,18.2627,18.2863,18.2548,18.2784,231300.0
2007-02-12 09:30:00,23.26,23.26,23.01,23.03,303600.0,18.2784,18.2784,18.082,18.0977,303600.0
2007-02-12 10:00:00,23.03,23.08,22.97,23.02,210000.0,18.0977,18.137,18.0505,18.0898,210000.0
2007-02-12 10:30:00,23.04,23.06,23.0,23.01,102300.0,18.1055,18.1212,18.0741,18.082,102300.0
2007-02-12 11:00:00,23.02,23.06,23.0,23.05,225900.0,18.0898,18.1212,18.0741,18.1134,225900.0
2007-02-12 11:30:00,23.06,23.09,23.04,23.07,105600.0,18.1212,18.1448,18.1055,18.1291,105600.0
2007-02-12 12:00:00,23.08,23.11,23.07,23.08,188100.0,18.137,18.1605,18.1291,18.137,188100.0
2007-02-12 12:30:00,23.08,23.12,23.08,23.09,80400.0,18.137,18.1684,18.137,18.1448,80400.0
2007-02-12 13:00:00,23.09,23.1,23.05,23.08,234600.0,18.1448,18.1527,18.1134,18.137,234600.0
2007-02-12 13:30:00,23.08,23.09,23.07,23.08,111000.0,18.137,18.1448,18.1291,18.137,111000.0
2007-02-12 14:00:00,23.08,23.09,23.05,23.08,286500.0,18.137,18.1448,18.1134,18.137,286500.0
2007-02-12 14:30:00,23.08,23.1,23.08,23.09,285600.0,18.137,18.1527,18.137,18.1448,285600.0
2007-02-12 15:00:00,23.08,23.11,23.07,23.1,116700.0,18.137,18.1605,18.1291,18.1527,116700.0
2007-02-12 15:30:00,23.1,23.12,23.06,23.09,168600.0,18.1527,18.1684,18.1212,18.1448,168600.0
2007-02-13 09:30:00,23.0,23.17,22.94,23.12,267900.0,18.0741,18.2077,18.0269,18.1684,267900.0
2007-02-13 10:00:00,23.14,23.14,23.08,23.09,123900.0,18.1841,18.1841,18.137,18.1448,123900.0
2007-02-13 10:30:00,23.1,23.12,23.02,23.05,139800.0,18.1527,18.1684,18.0898,18.1134,139800.0
2007-02-13 11:00:00,23.04,23.05,23.0,23.0,157800.0,18.1055,18.1134,18.0741,18.0741,157800.0
2007-02-13 11:30:00,23.0,23.03,22.99,23.01,250800.0,18.0741,18.0977,18.0662,18.082,250800.0
2007-02-13 12:00:00,23.01,23.03,22.97,23.01,280800.0,18.082,18.0977,18.0505,18.082,280800.0
2007-02-13 12:30:00,23.01,23.02,22.99,23.01,156000.0,18.082,18.0898,18.0662,18.082,156000.0
2007-02-13 13:00:00,23.01,23.02,22.99,23.0,109200.0,18.082,18.0898,18.0662,18.0741,109200.0
2007-02-13 13:30:00,22.99,23.02,22.98,23.0,132900.0,18.0662,18.0898,18.0584,18.0741,132900.0
2007-02-13 14:00:00,23.0,23.02,22.99,23.0,148500.0,18.0741,18.0898,18.0662,18.0741,148500.0
2007-02-13 14:30:00,23.0,23.0,22.96,22.97,193200.0,18.0741,18.0741,18.0427,18.0505,193200.0
2007-02-13 15:00:00,22.97,23.01,22.97,22.98,241500.0,18.0505,18.082,18.0505,18.0584,241500.0
2007-02-13 15:30:00,22.98,23.02,22.96,22.97,344100.0,18.0584,18.0898,18.0427,18.0505,344100.0
2007-02-14 09:30:00,23.0,23.03,22.86,22.98,181500.0,18.0741,18.0977,17.9641,18.0584,181500.0
2007-02-14 10:00:00,22.98,23.16,22.98,23.02,327300.0,18.0584,18.1998,18.0584,18.0898,327300.0
2007-02-14 10:30:00,23.02,23.02,23.0,23.0,180000.0,18.0898,18.0898,18.0741,18.0741,180000.0
2007-02-14 11:00:00,23.0,23.07,23.0,23.02,149100.0,18.0741,18.1291,18.0741,18.0898,149100.0
2007-02-14 11:30:00,23.02,23.07,22.97,22.98,169200.0,18.0898,18.1291,18.0505,18.0584,169200.0
2007-02-14 12:00:00,22.98,23.0,22.93,22.96,130200.0,18.0584,18.0741,18.0191,18.0427,130200.0
2007-02-14 12:30:00,22.95,22.99,22.93,22.99,142500.0,18.0348,18.0662,18.0191,18.0662,142500.0
2007-02-14 13:00:00,22.98,23.01,22.98,23.0,169500.0,18.0584,18.082,18.0584,18.0741,169500.0
2007-02-14 13:30:00,23.0,23.02,22.99,23.0,118200.0,18.0741,18.0898,18.0662,18.0741,118200.0
2007-02-14 14:00:00,23.0,23.03,22.97,23.0,157800.0,18.0741,18.0977,18.0505,18.0741,157800.0
2007-02-14 14:30:00,23.0,23.02,22.98,23.0,120300.0,18.0741,18.0898,18.0584,18.0741,120300.0
2007-02-14 15:00:00,23.01,23.01,22.94,22.94,254100.0,18.082,18.082,18.0269,18.0269,254100.0
2007-02-14 15:30:00,22.94,23.0,22.93,22.97,219300.0,18.0269,18.0741,18.0191,18.0505,219300.0
2007-02-15 09:30:00,23.0,23.04,22.97,23.01,253200.0,18.0741,18.1055,18.0505,18.082,253200.0
2007-02-15 10:00:00,23.01,23.04,23.0,23.02,127500.0,18.082,18.1055,18.0741,18.0898,127500.0
2007-02-15 10:30:00,23.03,23.08,22.99,23.01,299400.0,18.0977,18.137,18.0662,18.082,299400.0
2007-02-15 11:00:00,23.01,23.06,23.01,23.06,129600.0,18.082,18.1212,18.082,18.1212,129600.0
2007-02-15 11:30:00,23.05,23.07,23.04,23.06,145200.0,18.1134,18.1291,18.1055,18.1212,145200.0
2007-02-15 12:00:00,23.07,23.08,23.04,23.07,165600.0,18.1291,18.137,18.1055,18.1291,165600.0
2007-02-15 12:30:00,23.07,23.08,23.04,23.08,70800.0,18.1291,18.137,18.1055,18.137,70800.0
2007-02-15 13:00:00,23.08,23.11,23.08,23.09,130200.0,18.137,18.1605,18.137,18.1448,130200.0
2007-02-15 13:30:00,23.09,23.1,23.06,23.07,93900.0,18.1448,18.1527,18.1212,18.1291,93900.0
2007-02-15 14:00:00,23.07,23.09,23.04,23.05,191400.0,18.1291,18.1448,18.1055,18.1134,191400.0
2007-02-15 14:30:00,23.05,23.05,23.01,23.04,159300.0,18.1134,18.1134,18.082,18.1055,159300.0
2007-02-15 15:00:00,23.04,23.1,23.02,23.1,131100.0,18.1055,18.1527,18.0898,18.1527,131100.0
2007-02-15 15:30:00,23.1,23.11,23.08,23.08,111000.0,18.1527,18.1605,18.137,18.137,111000.0
2007-02-16 09:30:00,22.99,23.06,22.84,22.9,324300.0,18.0662,18.1212,17.9484,17.9955,324300.0
2007-02-16 10:00:00,22.9,22.9,22.78,22.83,240600.0,17.9955,17.9955,17.9012,17.9405,240600.0
2007-02-16 10:30:00,22.83,22.86,22.82,22.85,221100.0,17.9405,17.9641,17.9326,17.9562,221100.0
2007-02-16 11:00:00,22.85,22.87,22.84,22.86,161100.0,17.9562,17.9719,17.9484,17.9641,161100.0
2007-02-16 11:30:00,22.86,22.9,22.85,22.9,205200.0,17.9641,17.9955,17.9562,17.9955,205200.0
2007-02-16 12:00:00,22.9,22.9,22.86,22.88,140100.0,17.9955,17.9955,17.9641,17.9798,140100.0
2007-02-16 12:30:00,22.89,22.89,22.86,22.87,91200.0,17.9877,17.9877,17.9641,17.9719,91200.0
2007-02-16 13:00:00,22.87,22.9,22.85,22.86,85200.0,17.9719,17.9955,17.9562,17.9641,85200.0
2007-02-16 13:30:00,22.86,22.87,22.83,22.85,98700.0,17.9641,17.9719,17.9405,17.9562,98700.0
2007-02-16 14:00:00,22.86,22.89,22.85,22.87,87600.0,17.9641,17.9877,17.9562,17.9719,87600.0
2007-02-16 14:30:00,22.87,22.89,22.83,22.88,87600.0,17.9719,17.9877,17.9405,17.9798,87600.0
2007-02-16 15:00:00,22.88,22.91,22.85,22.91,121200.0,17.9798,18.0034,17.9562,18.0034,121200.0
2007-02-16 15:30:00,22.91,22.92,22.84,22.92,251700.0,18.0034,18.0112,17.9484,18.0112,251700.0
2007-02-20 09:30:00,22.86,23.01,22.79,23.0,253200.0,17.9641,18.082,17.9091,18.0741,253200.0
2007-02-20 10:00:00,23.0,23.08,22.94,23.08,212700.0,18.0741,18.137,18.0269,18.137,212700.0
2007-02-20 10:30:00,23.08,23.16,23.06,23.14,183300.0,18.137,18.1998,18.1212,18.1841,183300.0
2007-02-20 11:00:00,23.15,23.32,23.15,23.32,252600.0,18.192,18.3256,18.192,18.3256,252600.0
2007-02-20 11:30:00,23.32,23.5,23.31,23.44,274200.0,18.3256,18.467,18.3177,18.4199,274200.0
2007-02-20 12:00:00,23.44,23.5,23.44,23.49,163200.0,18.4199,18.467,18.4199,18.4592,163200.0
2007-02-20 12:30:00,23.49,23.5,23.46,23.48,141900.0,18.4592,18.467,18.4356,18.4513,141900.0
2007-02-20 13:00:00,23.49,23.53,23.47,23.47,123000.0,18.4592,18.4906,18.4434,18.4434,123000.0
2007-02-20 13:30:00,23.47,23.59,23.45,23.55,243600.0,18.4434,18.5377,18.4277,18.5063,243600.0
2007-02-20 14:00:00,23.55,23.58,23.46,23.55,200100.0,18.5063,18.5299,18.4356,18.5063,200100.0
2007-02-20 14:30:00,23.57,23.63,23.53,23.63,174300.0,18.522,18.5692,18.4906,18.5692,174300.0
2007-02-20 15:00:00,23.62,23.66,23.6,23.64,285600.0,18.5613,18.5927,18.5456,18.577,285600.0
2007-02-20 15:30:00,23.63,23.7,23.62,23.67,396300.0,18.5692,18.6242,18.5613,18.6006,396300.0
2007-02-21 09:30:00,23.45,23.56,23.31,23.47,255900.0,18.4277,18.5142,18.3177,18.4434,255900.0
2007-02-21 10:00:00,23.47,23.53,23.45,23.47,186000.0,18.4434,18.4906,18.4277,18.4434,186000.0
2007-02-21 10:30:00,23.46,23.47,23.37,23.42,200700.0,18.4356,18.4434,18.3649,18.4041,200700.0
2007-02-21 11:00:00,23.42,23.46,23.4,23.41,200400.0,18.4041,18.4356,18.3884,18.3963,200400.0
2007-02-21 11:30:00,23.42,23.45,23.38,23.4,195000.0,18.4041,18.4277,18.3727,18.3884,195000.0
2007-02-21 12:00:00,23.4,23.42,23.37,23.39,371700.0,18.3884,18.4041,18.3649,18.3806,371700.0
2007-02-21 12:30:00,23.4,23.41,23.35,23.36,316800.0,18.3884,18.3963,18.3491,18.357,316800.0
2007-02-21 13:00:00,23.36,23.39,23.35,23.36,224400.0,18.357,18.3806,18.3491,18.357,224400.0
2007-02-21 13:30:00,23.36,23.36,23.32,23.32,134400.0,18.357,18.357,18.3256,18.3256,134400.0
2007-02-21 14:00:00,23.32,23.35,23.29,23.33,365100.0,18.3256,18.3491,18.302,18.3334,365100.0
2007-02-21 14:30:00,23.33,23.35,23.32,23.33,186600.0,18.3334,18.3491,18.3256,18.3334,186600.0
2007-02-21 15:00:00,23.33,23.34,23.32,23.33,312000.0,18.3334,18.3413,18.3256,18.3334,312000.0
2007-02-21 15:30:00,23.33,23.35,23.32,23.33,474000.0,18.3334,18.3491,18.3256,18.3334,474000.0
2007-02-22 09:30:00,23.33,23.38,23.23,23.26,195300.0,18.3334,18.3727,18.2548,18.2784,195300.0
2007-02-22 10:00:00,23.26,23.32,23.25,23.28,398100.0,18.2784,18.3256,18.2706,18.2941,398100.0
2007-02-22 10:30:00,23.28,23.32,23.27,23.29,413100.0,18.2941,18.3256,18.2863,18.302,413100.0
2007-02-22 11:00:00,23.28,23.28,23.07,23.07,177000.0,18.2941,18.2941,18.1291,18.1291,177000.0
2007-02-22 11:30:00,23.08,23.12,23.05,23.12,254400.0,18.137,18.1684,18.1134,18.1684,254400.0
2007-02-22 12:00:00,23.12,23.15,22.9,22.97,456300.0,18.1684,18.192,17.9955,18.0505,456300.0
2007-02-22 12:30:00,22.97,23.01,22.92,23.01,211800.0,18.0505,18.082,18.0112,18.082,211800.0
2007-02-22 13:00:00,23.01,23.08,23.0,23.07,231600.0,18.082,18.137,18.0741,18.1291,231600.0
2007-02-22 13:30:00,23.08,23.11,23.04,23.1,171900.0,18.137,18.1605,18.1055,18.1527,171900.0
2007-02-22 14:00:00,23.09,23.1,23.03,23.05,189300.0,18.1448,18.1527,18.0977,18.1134,189300.0
2007-02-22 14:30:00,23.05,23.05,22.94,22.96,243600.0,18.1134,18.1134,18.0269,18.0427,243600.0
2007-02-22 15:00:00,22.96,23.02,22.96,22.99,172800.0,18.0427,18.0898,18.0427,18.0662,172800.0
2007-02-22 15:30:00,22.99,23.01,22.95,22.99,481200.0,18.0662,18.082,18.0348,18.0662,481200.0
2007-02-23 09:30:00,23.03,23.05,22.97,23.02,226800.0,18.0977,18.1134,18.0505,18.0898,226800.0
2007-02-23 10:00:00,23.01,23.03,22.96,22.99,212700.0,18.082,18.0977,18.0427,18.0662,212700.0
2007-02-23 10:30:00,22.99,23.0,22.87,22.92,241800.0,18.0662,18.0741,17.9719,18.0112,241800.0
2007-02-23 11:00:00,22.92,23.05,22.91,23.03,268500.0,18.0112,18.1134,18.0034,18.0977,268500.0
2007-02-23 11:30:00,23.03,23.07,23.01,23.02,372300.0,18.0977,18.1291,18.082,18.0898,372300.0
2007-02-23 12:00:00,23.02,23.07,23.0,23.06,269400.0,18.0898,18.1291,18.0741,18.1212,269400.0
2007-02-23 12:30:00,23.06,23.17,23.04,23.16,250200.0,18.1212,18.2077,18.1055,18.1998,250200.0
2007-02-23 13:00:00,23.16,23.3,23.16,23.29,231900.0,18.1998,18.3098,18.1998,18.302,231900.0
2007-02-23 13:30:00,23.29,23.37,23.28,23.32,207900.0,18.302,18.3649,18.2941,18.3256,207900.0
2007-02-23 14:00:00,23.33,23.41,23.33,23.39,188700.0,18.3334,18.3963,18.3334,18.3806,188700.0
2007-02-23 14:30:00,23.39,23.44,23.39,23.41,192000.0,18.3806,18.4199,18.3806,18.3963,192000.0
2007-02-23 15:00:00,23.4,23.44,23.38,23.44,207000.0,18.3884,18.4199,18.3727,18.4199,207000.0
2007-02-23 15:30:00,23.44,23.44,23.33,23.35,361500.0,18.4199,18.4199,18.3334,18.3491,361500.0
2007-02-26 09:30:00,23.37,23.41,23.18,23.18,204600.0,18.3649,18.3963,18.2155,18.2155,204600.0
2007-02-26 10:00:00,23.18,23.25,23.14,23.19,184500.0,18.2155,18.2706,18.1841,18.2234,184500.0
2007-02-26 10:30:00,23.18,23.19,23.12,23.16,130200.0,18.2155,18.2234,18.1684,18.1998,130200.0
2007-02-26 11:00:00,23.16,23.16,23.07,23.08,155100.0,18.1998,18.1998,18.1291,18.137,155100.0
2007-02-26 11:30:00,23.08,23.09,23.05,23.05,137100.0,18.137,18.1448,18.1134,18.1134,137100.0
2007-02-26 12:00:00,23.05,23.06,21.8,22.34,3300600.0,18.1134,18.1212,17.1311,17.5554,3300600.0
2007-02-26 12:30:00,22.36,22.5,22.1,22.28,2386800.0,17.5712,17.6812,17.3668,17.5083,2386800.0
2007-02-26 13:00:00,22.28,22.52,22.28,22.35,1016400.0,17.5083,17.6969,17.5083,17.5633,1016400.0
2007-02-26 13:30:00,22.35,22.72,22.33,22.72,646800.0,17.5633,17.8541,17.5476,17.8541,646800.0
2007-02-26 14:00:00,22.7,22.76,22.53,22.54,678900.0,17.8383,17.8855,17.7048,17.7126,678900.0
2007-02-26 14:30:00,22.54,22.63,22.47,22.49,453300.0,17.7126,17.7833,17.6576,17.6733,453300.0
2007-02-26 15:00:00,22.49,22.64,22.47,22.64,537600.0,17.6733,17.7912,17.6576,17.7912,537600.0
2007-02-26 15:30:00,22.64,22.74,22.56,22.6,976500.0,17.7912,17.8698,17.7283,17.7598,976500.0
2007-02-27 09:30:00,22.3,22.45,22.23,22.33,693300.0,17.524,17.6419,17.469,17.5476,693300.0
2007-02-27 10:00:00,22.33,22.5,22.33,22.39,465300.0,17.5476,17.6812,17.5476,17.5947,465300.0
2007-02-27 10:30:00,22.39,22.43,22.35,22.39,207300.0,17.5947,17.6262,17.5633,17.5947,207300.0
2007-02-27 11:00:00,22.38,22.4,22.34,22.38,193500.0,17.5869,17.6026,17.5554,17.5869,193500.0
2007-02-27 11:30:00,22.37,22.4,22.32,22.32,286200.0,17.579,17.6026,17.5397,17.5397,286200.0
2007-02-27 12:00:00,22.32,22.34,22.27,22.28,242700.0,17.5397,17.5554,17.5004,17.5083,242700.0
2007-02-27 12:30:00,22.29,22.3,22.21,22.21,287700.0,17.5162,17.524,17.4533,17.4533,287700.0
2007-02-27 13:00:00,22.21,22.24,22.14,22.17,289500.0,17.4533,17.4769,17.3983,17.4219,289500.0
2007-02-27 13:30:00,22.17,22.23,22.15,22.2,225900.0,17.4219,17.469,17.4061,17.4454,225900.0
2007-02-27 14:00:00,22.2,22.23,22.04,22.05,577800.0,17.4454,17.469,17.3197,17.3276,577800.0
2007-02-27 14:30:00,22.04,22.12,21.76,21.8,495000.0,17.3197,17.3826,17.0997,17.1311,495000.0
2007-02-27 15:00:00,21.81,22.03,21.55,21.95,597900.0,17.139,17.3118,16.9346,17.249,597900.0
2007-02-27 15:30:00,21.95,22.09,21.88,22.08,585000.0,17.249,17.359,17.194,17.3511,585000.0
2007-02-28 09:30:00,21.96,22.08,21.63,21.84,522600.0,17.3385,17.4333,17.078,17.2438,522600.0
2007-02-28 10:00:00,21.84,21.9,21.73,21.87,369600.0,17.2438,17.2911,17.1569,17.2675,369600.0
2007-02-28 10:30:00,21.9,22.07,21.82,21.93,398100.0,17.2911,17.4254,17.228,17.3148,398100.0
2007-02-28 11:00:00,21.93,21.96,21.85,21.92,321900.0,17.3148,17.3385,17.2517,17.3069,321900.0
2007-02-28 11:30:00,21.91,22.05,21.88,21.95,427500.0,17.299,17.4096,17.2753,17.3306,427500.0
2007-02-28 12:00:00,21.95,22.05,21.92,22.0,239100.0,17.3306,17.4096,17.3069,17.3701,239100.0
2007-02-28 12:30:00,22.01,22.1,22.0,22.09,144300.0,17.378,17.449,17.3701,17.4412,144300.0
2007-02-28 13:00:00,22.09,22.17,22.04,22.16,217800.0,17.4412,17.5043,17.4017,17.4964,217800.0
2007-02-28 13:30:00,22.16,22.17,22.08,22.12,235200.0,17.4964,17.5043,17.4333,17.4648,235200.0
2007-02-28 14:00:00,22.11,22.17,22.1,22.12,292200.0,17.4569,17.5043,17.449,17.4648,292200.0
2007-02-28 14:30:00,22.12,22.19,22.12,22.17,226800.0,17.4648,17.5201,17.4648,17.5043,226800.0
2007-02-28 15:00:00,22.17,22.31,22.16,22.27,461100.0,17.5043,17.6149,17.4964,17.5833,461100.0
2007-02-28 15:30:00,22.27,22.31,22.13,22.15,461100.0,17.5833,17.6149,17.4727,17.4885,461100.0
2007-03-01 09:30:00,22.46,22.46,21.3,21.6,655200.0,17.7333,17.7333,16.8174,17.0543,655200.0
2007-03-01 10:00:00,21.42,21.92,21.41,21.9,608700.0,16.9122,17.3069,16.9043,17.2911,608700.0
2007-03-01 10:30:00,21.9,21.92,21.77,21.86,417300.0,17.2911,17.3069,17.1885,17.2596,417300.0
2007-03-01 11:00:00,21.87,21.91,21.77,21.8,292500.0,17.2675,17.299,17.1885,17.2122,292500.0
2007-03-01 11:30:00,21.82,21.87,21.78,21.82,244500.0,17.228,17.2675,17.1964,17.228,244500.0
2007-03-01 12:00:00,21.82,21.86,21.74,21.79,183900.0,17.228,17.2596,17.1648,17.2043,183900.0
2007-03-01 12:30:00,21.79,21.85,21.78,21.84,158700.0,17.2043,17.2517,17.1964,17.2438,158700.0
2007-03-01 13:00:00,21.84,21.86,21.8,21.83,205200.0,17.2438,17.2596,17.2122,17.2359,205200.0
2007-03-01 13:30:00,21.83,21.86,21.76,21.84,237900.0,17.2359,17.2596,17.1806,17.2438,237900.0
2007-03-01 14:00:00,21.84,21.88,21.8,21.83,266100.0,17.2438,17.2753,17.2122,17.2359,266100.0
2007-03-01 14:30:00,21.83,21.88,21.82,21.86,279300.0,17.2359,17.2753,17.228,17.2596,279300.0
2007-03-01 15:00:00,21.86,21.88,21.77,21.83,290400.0,17.2596,17.2753,17.1885,17.2359,290400.0
2007-03-01 15:30:00,21.83,21.85,21.76,21.82,270000.0,17.2359,17.2517,17.1806,17.228,270000.0
2007-03-02 09:30:00,21.83,22.01,21.58,21.75,230700.0,17.2359,17.378,17.0385,17.1727,230700.0
2007-03-02 10:00:00,21.75,21.87,21.68,21.84,273000.0,17.1727,17.2675,17.1174,17.2438,273000.0
2007-03-02 10:30:00,21.85,21.9,21.81,21.84,172800.0,17.2517,17.2911,17.2201,17.2438,172800.0
2007-03-02 11:00:00,21.85,21.91,21.81,21.9,220500.0,17.2517,17.299,17.2201,17.2911,220500.0
2007-03-02 11:30:00,21.9,21.91,21.82,21.86,217200.0,17.2911,17.299,17.228,17.2596,217200.0
2007-03-02 12:00:00,21.85,21.9,21.75,21.81,247200.0,17.2517,17.2911,17.1727,17.2201,247200.0
2007-03-02 12:30:00,21.8,21.84,21.76,21.79,249300.0,17.2122,17.2438,17.1806,17.2043,249300.0
2007-03-02 13:00:00,21.79,21.8,21.7,21.72,267600.0,17.2043,17.2122,17.1332,17.149,267600.0
2007-03-02 13:30:00,21.71,21.76,21.67,21.74,207000.0,17.1411,17.1806,17.1095,17.1648,207000.0
2007-03-02 14:00:00,21.74,21.75,21.63,21.68,211800.0,17.1648,17.1727,17.078,17.1174,211800.0
2007-03-02 14:30:00,21.68,21.73,21.64,21.68,386700.0,17.1174,17.1569,17.0859,17.1174,386700.0
2007-03-02 15:00:00,21.68,21.79,21.68,21.79,317700.0,17.1174,17.2043,17.1174,17.2043,317700.0
2007-03-02 15:30:00,21.79,21.79,21.62,21.62,330600.0,17.2043,17.2043,17.0701,17.0701,330600.0
2007-03-05 09:30:00,21.92,21.92,21.18,21.46,303900.0,17.3069,17.3069,16.7227,16.9437,303900.0
2007-03-05 10:00:00,21.47,21.57,21.38,21.44,297000.0,16.9516,17.0306,16.8806,16.9279,297000.0
2007-03-05 10:30:00,21.45,21.56,21.32,21.55,224400.0,16.9358,17.0227,16.8332,17.0148,224400.0
2007-03-05 11:00:00,21.55,21.64,21.52,21.6,206400.0,17.0148,17.0859,16.9911,17.0543,206400.0
2007-03-05 11:30:00,21.59,21.6,21.49,21.49,238800.0,17.0464,17.0543,16.9674,16.9674,238800.0
2007-03-05 12:00:00,21.49,21.52,21.43,21.51,126600.0,16.9674,16.9911,16.9201,16.9832,126600.0
2007-03-05 12:30:00,21.51,21.55,21.45,21.49,126300.0,16.9832,17.0148,16.9358,16.9674,126300.0
2007-03-05 13:00:00,21.5,21.52,21.48,21.5,142200.0,16.9753,16.9911,16.9595,16.9753,142200.0
2007-03-05 13:30:00,21.49,21.57,21.45,21.56,193500.0,16.9674,17.0306,16.9358,17.0227,193500.0
2007-03-05 14:00:00,21.55,21.61,21.46,21.46,273000.0,17.0148,17.0622,16.9437,16.9437,273000.0
2007-03-05 14:30:00,21.46,21.5,21.44,21.45,123900.0,16.9437,16.9753,16.9279,16.9358,123900.0
2007-03-05 15:00:00,21.46,21.46,21.32,21.4,417600.0,16.9437,16.9437,16.8332,16.8964,417600.0
2007-03-05 15:30:00,21.41,21.41,21.24,21.27,272400.0,16.9043,16.9043,16.77,16.7937,272400.0
2007-03-06 09:30:00,21.43,21.6,21.37,21.39,172200.0,16.9201,17.0543,16.8727,16.8885,172200.0
2007-03-06 10:00:00,21.4,21.56,21.35,21.55,168900.0,16.8964,17.0227,16.8569,17.0148,168900.0
2007-03-06 10:30:00,21.55,21.58,21.47,21.48,234000.0,17.0148,17.0385,16.9516,16.9595,234000.0
2007-03-06 11:00:00,21.48,21.56,21.47,21.54,135900.0,16.9595,17.0227,16.9516,17.0069,135900.0
2007-03-06 11:30:00,21.54,21.58,21.48,21.52,288900.0,17.0069,17.0385,16.9595,16.9911,288900.0
2007-03-06 12:00:00,21.52,21.56,21.44,21.5,320400.0,16.9911,17.0227,16.9279,16.9753,320400.0
2007-03-06 12:30:00,21.5,21.58,21.48,21.57,135900.0,16.9753,17.0385,16.9595,17.0306,135900.0
2007-03-06 13:00:00,21.57,21.63,21.55,21.63,158400.0,17.0306,17.078,17.0148,17.078,158400.0
2007-03-06 13:30:00,21.63,21.73,21.61,21.67,188100.0,17.078,17.1569,17.0622,17.1095,188100.0
2007-03-06 14:00:00,21.67,21.71,21.63,21.66,134700.0,17.1095,17.1411,17.078,17.1016,134700.0
2007-03-06 14:30:00,21.66,21.67,21.63,21.67,110400.0,17.1016,17.1095,17.078,17.1095,110400.0
2007-03-06 15:00:00,21.67,21.73,21.65,21.7,162900.0,17.1095,17.1569,17.0938,17.1332,162900.0
2007-03-06 15:30:00,21.7,21.7,21.57,21.58,380400.0,17.1332,17.1332,17.0306,17.0385,380400.0
2007-03-07 09:30:00,21.5,21.67,21.45,21.59,178500.0,16.9753,17.1095,16.9358,17.0464,178500.0
2007-03-07 10:00:00,21.61,21.65,21.55,21.64,157500.0,17.0622,17.0938,17.0148,17.0859,157500.0
2007-03-07 10:30:00,21.65,21.74,21.59,21.61,197700.0,17.0938,17.1648,17.0464,17.0622,197700.0
2007-03-07 11:00:00,21.61,21.62,21.52,21.57,130200.0,17.0622,17.0701,16.9911,17.0306,130200.0
2007-03-07 11:30:00,21.56,21.59,21.51,21.57,127200.0,17.0227,17.0464,16.9832,17.0306,127200.0
2007-03-07 12:00:00,21.57,21.66,21.55,21.66,126000.0,17.0306,17.1016,17.0148,17.1016,126000.0
2007-03-07 12:30:00,21.66,21.7,21.65,21.67,126300.0,17.1016,17.1332,17.0938,17.1095,126300.0
2007-03-07 13:00:00,21.67,21.73,21.64,21.67,115200.0,17.1095,17.1569,17.0859,17.1095,115200.0
2007-03-07 13:30:00,21.67,21.74,21.67,21.72,135900.0,17.1095,17.1648,17.1095,17.149,135900.0
2007-03-07 14:00:00,21.72,21.73,21.63,21.69,142800.0,17.149,17.1569,17.078,17.1253,142800.0
2007-03-07 14:30:00,21.69,21.75,21.68,21.72,98700.0,17.1253,17.1727,17.1174,17.149,98700.0
2007-03-07 15:00:00,21.71,21.77,21.68,21.7,129000.0,17.1411,17.1885,17.1174,17.1332,129000.0
2007-03-07 15:30:00,21.7,21.7,21.56,21.59,216000.0,17.1332,17.1332,17.0227,17.0464,216000.0
2007-03-08 09:30:00,21.82,21.91,21.76,21.89,138300.0,17.228,17.299,17.1806,17.2832,138300.0
2007-03-08 10:00:00,21.89,21.97,21.84,21.97,207000.0,17.2832,17.3464,17.2438,17.3464,207000.0
2007-03-08 10:30:00,21.97,22.0,21.95,21.97,202500.0,17.3464,17.3701,17.3306,17.3464,202500.0
2007-03-08 11:00:00,21.97,21.97,21.83,21.9,283800.0,17.3464,17.3464,17.2359,17.2911,283800.0
2007-03-08 11:30:00,21.9,21.98,21.88,21.98,116400.0,17.2911,17.3543,17.2753,17.3543,116400.0
2007-03-08 12:00:00,21.98,22.02,21.96,22.0,111300.0,17.3543,17.3859,17.3385,17.3701,111300.0
2007-03-08 12:30:00,22.0,22.02,21.97,22.02,85500.0,17.3701,17.3859,17.3464,17.3859,85500.0
2007-03-08 13:00:00,22.02,22.04,22.0,22.04,92100.0,17.3859,17.4017,17.3701,17.4017,92100.0
2007-03-08 13:30:00,22.04,22.08,22.02,22.06,90000.0,17.4017,17.4333,17.3859,17.4175,90000.0
2007-03-08 14:00:00,22.06,22.06,21.95,21.97,125700.0,17.4175,17.4175,17.3306,17.3464,125700.0
2007-03-08 14:30:00,21.97,21.98,21.82,21.91,217500.0,17.3464,17.3543,17.228,17.299,217500.0
2007-03-08 15:00:00,21.9,21.97,21.87,21.89,183000.0,17.2911,17.3464,17.2675,17.2832,183000.0
2007-03-08 15:30:00,21.89,21.92,21.83,21.89,224700.0,17.2832,17.3069,17.2359,17.2832,224700.0
2007-03-09 09:30:00,22.25,22.25,22.04,22.05,357900.0,17.5675,17.5675,17.4017,17.4096,357900.0
2007-03-09 10:00:00,22.06,22.1,21.85,22.02,270900.0,17.4175,17.449,17.2517,17.3859,270900.0
2007-03-09 10:30:00,22.02,22.12,22.01,22.1,143400.0,17.3859,17.4648,17.378,17.449,143400.0
2007-03-09 11:00:00,22.09,22.15,22.06,22.08,181200.0,17.4412,17.4885,17.4175,17.4333,181200.0
2007-03-09 11:30:00,22.07,22.15,22.04,22.06,108900.0,17.4254,17.4885,17.4017,17.4175,108900.0
2007-03-09 12:00:00,22.07,22.13,22.07,22.11,45000.0,17.4254,17.4727,17.4254,17.4569,45000.0
2007-03-09 12:30:00,22.1,22.13,22.05,22.07,77700.0,17.449,17.4727,17.4096,17.4254,77700.0
2007-03-09 13:00:00,22.06,22.08,22.01,22.04,60900.0,17.4175,17.4333,17.378,17.4017,60900.0
2007-03-09 13:30:00,22.04,22.07,22.0,22.03,114600.0,17.4017,17.4254,17.3701,17.3938,114600.0
2007-03-09 14:00:00,22.03,22.08,21.99,22.08,172500.0,17.3938,17.4333,17.3622,17.4333,172500.0
2007-03-09 14:30:00,22.08,22.13,22.05,22.12,174900.0,17.4333,17.4727,17.4096,17.4648,174900.0
2007-03-09 15:00:00,22.12,22.15,22.09,22.13,103800.0,17.4648,17.4885,17.4412,17.4727,103800.0
2007-03-09 15:30:00,22.14,22.2,22.12,22.14,209100.0,17.4806,17.528,17.4648,17.4806,209100.0
2007-03-12 09:30:00,22.2,22.47,22.17,22.45,499800.0,17.528,17.7412,17.5043,17.7254,499800.0
2007-03-12 10:00:00,22.45,22.6,22.43,22.6,492900.0,17.7254,17.8438,17.7096,17.8438,492900.0
2007-03-12 10:30:00,22.65,22.79,22.65,22.68,457200.0,17.8833,17.9938,17.8833,17.907,457200.0
2007-03-12 11:00:00,22.67,22.76,22.64,22.73,318600.0,17.8991,17.9702,17.8754,17.9465,318600.0
2007-03-12 11:30:00,22.73,22.78,22.7,22.78,297900.0,17.9465,17.9859,17.9228,17.9859,297900.0
2007-03-12 12:00:00,22.77,22.84,22.74,22.74,339000.0,17.978,18.0333,17.9544,17.9544,339000.0
2007-03-12 12:30:00,22.74,22.82,22.74,22.8,546600.0,17.9544,18.0175,17.9544,18.0017,546600.0
2007-03-12 13:00:00,22.8,22.82,22.75,22.77,224100.0,18.0017,18.0175,17.9623,17.978,224100.0
2007-03-12 13:30:00,22.77,22.78,22.72,22.73,177000.0,17.978,17.9859,17.9386,17.9465,177000.0
2007-03-12 14:00:00,22.73,22.8,22.71,22.78,354900.0,17.9465,18.0017,17.9307,17.9859,354900.0
2007-03-12 14:30:00,22.77,22.82,22.72,22.73,213900.0,17.978,18.0175,17.9386,17.9465,213900.0
2007-03-12 15:00:00,22.73,22.76,22.67,22.68,544200.0,17.9465,17.9702,17.8991,17.907,544200.0
2007-03-12 15:30:00,22.67,22.68,22.57,22.68,490200.0,17.8991,17.907,17.8201,17.907,490200.0
2007-03-13 09:30:00,22.56,22.57,22.33,22.45,278700.0,17.8122,17.8201,17.6306,17.7254,278700.0
2007-03-13 10:00:00,22.45,22.51,22.34,22.51,261900.0,17.7254,17.7728,17.6385,17.7728,261900.0
2007-03-13 10:30:00,22.51,22.52,22.38,22.49,226800.0,17.7728,17.7807,17.6701,17.757,226800.0
2007-03-13 11:00:00,22.49,22.5,22.41,22.42,140100.0,17.757,17.7649,17.6938,17.7017,140100.0
2007-03-13 11:30:00,22.42,22.48,22.42,22.46,184800.0,17.7017,17.7491,17.7017,17.7333,184800.0
2007-03-13 12:00:00,22.46,22.48,22.37,22.4,488100.0,17.7333,17.7491,17.6622,17.6859,488100.0
2007-03-13 12:30:00,22.38,22.46,22.29,22.4,348900.0,17.6701,17.7333,17.5991,17.6859,348900.0
2007-03-13 13:00:00,22.4,22.45,22.33,22.34,226500.0,17.6859,17.7254,17.6306,17.6385,226500.0
2007-03-13 13:30:00,22.36,22.37,22.25,22.36,243600.0,17.6543,17.6622,17.5675,17.6543,243600.0
2007-03-13 14:00:00,22.35,22.37,22.18,22.22,248100.0,17.6464,17.6622,17.5122,17.5438,248100.0
2007-03-13 14:30:00,22.24,22.38,22.22,22.3,337800.0,17.5596,17.6701,17.5438,17.607,337800.0
2007-03-13 15:00:00,22.3,22.36,22.27,22.3,275700.0,17.607,17.6543,17.5833,17.607,275700.0
2007-03-13 15:30:00,22.31,22.31,22.18,22.22,380400.0,17.6149,17.6149,17.5122,17.5438,380400.0
2007-03-14 09:30:00,22.17,22.32,22.07,22.08,311700.0,17.5043,17.6228,17.4254,17.4333,311700.0
2007-03-14 10:00:00,22.07,22.11,21.88,21.94,334200.0,17.4254,17.4569,17.2753,17.3227,334200.0
2007-03-14 10:30:00,21.95,22.09,21.93,21.96,243300.0,17.3306,17.4412,17.3148,17.3385,243300.0
2007-03-14 11:00:00,21.96,21.98,21.84,21.84,314100.0,17.3385,17.3543,17.2438,17.2438,314100.0
2007-03-14 11:30:00,21.83,21.83,21.67,21.68,319800.0,17.2359,17.2359,17.1095,17.1174,319800.0
2007-03-14 12:00:00,21.68,21.7,21.46,21.49,333300.0,17.1174,17.1332,16.9437,16.9674,333300.0
2007-03-14 12:30:00,21.48,21.51,21.4,21.43,492300.0,16.9595,16.9832,16.8964,16.9201,492300.0
2007-03-14 13:00:00,21.43,21.66,21.42,21.61,448200.0,16.9201,17.1016,16.9122,17.0622,448200.0
2007-03-14 13:30:00,21.6,21.68,21.53,21.6,272400.0,17.0543,17.1174,16.999,17.0543,272400.0
2007-03-14 14:00:00,21.6,21.71,21.59,21.68,222600.0,17.0543,17.1411,17.0464,17.1174,222600.0
2007-03-14 14:30:00,21.68,21.83,21.68,21.76,358500.0,17.1174,17.2359,17.1174,17.1806,358500.0
2007-03-14 15:00:00,21.75,21.9,21.73,21.89,453000.0,17.1727,17.2911,17.1569,17.2832,453000.0
2007-03-14 15:30:00,21.88,21.93,21.83,21.89,458700.0,17.2753,17.3148,17.2359,17.2832,458700.0
2007-03-15 09:30:00,21.84,22.06,21.64,22.05,280800.0,17.2438,17.4175,17.0859,17.4096,280800.0
2007-03-15 10:00:00,22.05,22.13,21.97,22.1,318300.0,17.4096,17.4727,17.3464,17.449,318300.0
2007-03-15 10:30:00,22.11,22.12,22.01,22.04,162300.0,17.4569,17.4648,17.378,17.4017,162300.0
2007-03-15 11:00:00,22.04,22.06,21.94,21.97,183300.0,17.4017,17.4175,17.3227,17.3464,183300.0
2007-03-15 11:30:00,21.96,21.99,21.87,21.9,196200.0,17.3385,17.3622,17.2675,17.2911,196200.0
2007-03-15 12:00:00,21.89,21.93,21.86,21.9,148500.0,17.2832,17.3148,17.2596,17.2911,148500.0
2007-03-15 12:30:00,21.9,22.06,21.9,22.01,234900.0,17.2911,17.4175,17.2911,17.378,234900.0
2007-03-15 13:00:00,22.01,22.04,21.94,21.96,141600.0,17.378,17.4017,17.3227,17.3385,141600.0
2007-03-15 13:30:00,21.96,21.97,21.8,21.95,238800.0,17.3385,17.3464,17.2122,17.3306,238800.0
2007-03-15 14:00:00,21.94,21.96,21.87,21.89,156300.0,17.3227,17.3385,17.2675,17.2832,156300.0
2007-03-15 14:30:00,21.89,21.98,21.88,21.95,164100.0,17.2832,17.3543,17.2753,17.3306,164100.0
2007-03-15 15:00:00,21.95,21.97,21.89,21.9,276600.0,17.3306,17.3464,17.2832,17.2911,276600.0
2007-03-15 15:30:00,21.9,21.95,21.88,21.91,273300.0,17.2911,17.3306,17.2753,17.299,273300.0
2007-03-16 09:30:00,21.93,22.07,21.83,22.06,625800.0,17.3148,17.4254,17.2359,17.4175,625800.0
2007-03-16 10:00:00,22.05,22.09,21.95,22.08,189600.0,17.4096,17.4412,17.3306,17.4333,189600.0
2007-03-16 10:30:00,22.08,22.1,21.94,21.95,142500.0,17.4333,17.449,17.3227,17.3306,142500.0
2007-03-16 11:00:00,21.95,22.0,21.89,21.89,166200.0,17.3306,17.3701,17.2832,17.2832,166200.0
2007-03-16 11:30:00,21.9,21.92,21.83,21.87,91800.0,17.2911,17.3069,17.2359,17.2675,91800.0
2007-03-16 12:00:00,21.87,21.94,21.83,21.86,123600.0,17.2675,17.3227,17.2359,17.2596,123600.0
2007-03-16 12:30:00,21.86,21.9,21.8,21.84,90600.0,17.2596,17.2911,17.2122,17.2438,90600.0
2007-03-16 13:00:00,21.84,21.93,21.81,21.91,75300.0,17.2438,17.3148,17.2201,17.299,75300.0
2007-03-16 13:30:00,21.92,21.93,21.87,21.87,75600.0,17.3069,17.3148,17.2675,17.2675,75600.0
2007-03-16 14:00:00,21.87,21.9,21.76,21.83,135300.0,17.2675,17.2911,17.1806,17.2359,135300.0
2007-03-16 14:30:00,21.82,21.87,21.78,21.85,101100.0,17.228,17.2675,17.1964,17.2517,101100.0
2007-03-16 15:00:00,21.85,21.88,21.8,21.88,127200.0,17.2517,17.2753,17.2122,17.2753,127200.0
2007-03-16 15:30:00,21.88,21.9,21.84,21.86,227700.0,17.2753,17.2911,17.2438,17.2596,227700.0
2007-03-19 09:30:00,22.1,22.16,22.05,22.1,285300.0,17.449,17.4964,17.4096,17.449,285300.0
2007-03-19 10:00:00,22.1,22.12,22.02,22.04,196200.0,17.449,17.4648,17.3859,17.4017,196200.0
2007-03-19 10:30:00,22.04,22.15,22.0,22.15,197700.0,17.4017,17.4885,17.3701,17.4885,197700.0
2007-03-19 11:00:00,22.15,22.18,22.12,22.17,120600.0,17.4885,17.5122,17.4648,17.5043,120600.0
2007-03-19 11:30:00,22.16,22.26,22.16,22.21,187500.0,17.4964,17.5754,17.4964,17.5359,187500.0
2007-03-19 12:00:00,22.21,22.22,22.16,22.22,116700.0,17.5359,17.5438,17.4964,17.5438,116700.0
2007-03-19 12:30:00,22.2,22.21,22.14,22.16,82200.0,17.528,17.5359,17.4806,17.4964,82200.0
2007-03-19 13:00:00,22.16,22.19,22.13,22.16,96300.0,17.4964,17.5201,17.4727,17.4964,96300.0
2007-03-19 13:30:00,22.17,22.22,22.15,22.17,60600.0,17.5043,17.5438,17.4885,17.5043,60600.0
2007-03-19 14:00:00,22.18,22.18,22.12,22.13,128700.0,17.5122,17.5122,17.4648,17.4727,128700.0
2007-03-19 14:30:00,22.14,22.17,22.12,22.16,153300.0,17.4806,17.5043,17.4648,17.4964,153300.0
2007-03-19 15:00:00,22.16,22.2,22.11,22.17,142500.0,17.4964,17.528,17.4569,17.5043,142500.0
2007-03-19 15:30:00,22.17,22.24,22.14,22.24,198300.0,17.5043,17.5596,17.4806,17.5596,198300.0
2007-03-20 09:30:00,22.15,22.33,22.08,22.17,181800.0,17.4885,17.6306,17.4333,17.5043,181800.0
2007-03-20 10:00:00,22.15,22.2,22.1,22.17,148800.0,17.4885,17.528,17.449,17.5043,148800.0
2007-03-20 10:30:00,22.2,22.2,22.12,22.14,173400.0,17.528,17.528,17.4648,17.4806,173400.0
2007-03-20 11:00:00,22.15,22.18,22.14,22.15,93300.0,17.4885,17.5122,17.4806,17.4885,93300.0
2007-03-20 11:30:00,22.15,22.18,22.12,22.15,121500.0,17.4885,17.5122,17.4648,17.4885,121500.0
2007-03-20 12:00:00,22.15,22.33,22.15,22.32,128100.0,17.4885,17.6306,17.4885,17.6228,128100.0
2007-03-20 12:30:00,22.32,22.34,22.29,22.32,90600.0,17.6228,17.6385,17.5991,17.6228,90600.0
2007-03-20 13:00:00,22.32,22.37,22.3,22.31,103500.0,17.6228,17.6622,17.607,17.6149,103500.0
2007-03-20 13:30:00,22.31,22.32,22.27,22.3,96600.0,17.6149,17.6228,17.5833,17.607,96600.0
2007-03-20 14:00:00,22.31,22.37,22.3,22.33,135900.0,17.6149,17.6622,17.607,17.6306,135900.0
2007-03-20 14:30:00,22.34,22.38,22.3,22.35,130200.0,17.6385,17.6701,17.607,17.6464,130200.0
2007-03-20 15:00:00,22.35,22.42,22.35,22.41,170400.0,17.6464,17.7017,17.6464,17.6938,170400.0
2007-03-20 15:30:00,22.39,22.46,22.39,22.42,240000.0,17.678,17.7333,17.678,17.7017,240000.0
2007-03-21 09:30:00,22.35,22.38,22.24,22.34,125100.0,17.6464,17.6701,17.5596,17.6385,125100.0
2007-03-21 10:00:00,22.35,22.35,22.24,22.28,162600.0,17.6464,17.6464,17.5596,17.5912,162600.0
2007-03-21 10:30:00,22.28,22.32,22.26,22.31,65700.0,17.5912,17.6228,17.5754,17.6149,65700.0
2007-03-21 11:00:00,22.31,22.32,22.26,22.3,74400.0,17.6149,17.6228,17.5754,17.607,74400.0
2007-03-21 11:30:00,22.3,22.33,22.29,22.31,79200.0,17.607,17.6306,17.5991,17.6149,79200.0
2007-03-21 12:00:00,22.31,22.32,22.27,22.28,85500.0,17.6149,17.6228,17.5833,17.5912,85500.0
2007-03-21 12:30:00,22.28,22.31,22.25,22.3,96900.0,17.5912,17.6149,17.5675,17.607,96900.0
2007-03-21 13:00:00,22.29,22.3,22.28,22.3,63900.0,17.5991,17.607,17.5912,17.607,63900.0
2007-03-21 13:30:00,22.29,22.37,22.27,22.33,106800.0,17.5991,17.6622,17.5833,17.6306,106800.0
2007-03-21 14:00:00,22.33,22.48,22.33,22.45,393600.0,17.6306,17.7491,17.6306,17.7254,393600.0
2007-03-21 14:30:00,22.45,22.68,22.42,22.65,381600.0,17.7254,17.907,17.7017,17.8833,381600.0
2007-03-21 15:00:00,22.65,22.68,22.58,22.63,220200.0,17.8833,17.907,17.828,17.8675,220200.0
2007-03-21 15:30:00,22.64,22.69,22.61,22.65,322500.0,17.8754,17.9149,17.8517,17.8833,322500.0
2007-03-22 09:30:00,22.65,22.8,22.63,22.63,172500.0,17.8833,18.0017,17.8675,17.8675,172500.0
2007-03-22 10:00:00,22.6,22.73,22.59,22.67,192600.0,17.8438,17.9465,17.8359,17.8991,192600.0
2007-03-22 10:30:00,22.66,22.67,22.49,22.5,173400.0,17.8912,17.8991,17.757,17.7649,173400.0
2007-03-22 11:00:00,22.5,22.55,22.45,22.52,202500.0,17.7649,17.8043,17.7254,17.7807,202500.0
2007-03-22 11:30:00,22.52,22.55,22.49,22.53,91200.0,17.7807,17.8043,17.757,17.7886,91200.0
2007-03-22 12:00:00,22.53,22.57,22.51,22.55,94800.0,17.7886,17.8201,17.7728,17.8043,94800.0
2007-03-22 12:30:00,22.55,22.58,22.51,22.53,78600.0,17.8043,17.828,17.7728,17.7886,78600.0
2007-03-22 13:00:00,22.53,22.55,22.5,22.51,94500.0,17.7886,17.8043,17.7649,17.7728,94500.0
2007-03-22 13:30:00,22.51,22.52,22.48,22.5,80100.0,17.7728,17.7807,17.7491,17.7649,80100.0
2007-03-22 14:00:00,22.5,22.58,22.5,22.57,129000.0,17.7649,17.828,17.7649,17.8201,129000.0
2007-03-22 14:30:00,22.57,22.61,22.56,22.61,124800.0,17.8201,17.8517,17.8122,17.8517,124800.0
2007-03-22 15:00:00,22.6,22.61,22.55,22.59,144600.0,17.8438,17.8517,17.8043,17.8359,144600.0
2007-03-22 15:30:00,22.59,22.63,22.55,22.6,165300.0,17.8359,17.8675,17.8043,17.8438,165300.0
2007-03-23 09:30:00,22.67,22.75,22.6,22.65,152400.0,17.8991,17.9623,17.8438,17.8833,152400.0
2007-03-23 10:00:00,22.65,22.83,22.65,22.68,304200.0,17.8833,18.0254,17.8833,17.907,304200.0
2007-03-23 10:30:00,22.67,22.74,22.61,22.69,155400.0,17.8991,17.9544,17.8517,17.9149,155400.0
2007-03-23 11:00:00,22.69,22.76,22.66,22.7,87600.0,17.9149,17.9702,17.8912,17.9228,87600.0
2007-03-23 11:30:00,22.71,22.77,22.7,22.73,111900.0,17.9307,17.978,17.9228,17.9465,111900.0
2007-03-23 12:00:00,22.72,22.75,22.71,22.74,76200.0,17.9386,17.9623,17.9307,17.9544,76200.0
2007-03-23 12:30:00,22.73,22.74,22.66,22.66,125100.0,17.9465,17.9544,17.8912,17.8912,125100.0
2007-03-23 13:00:00,22.66,22.68,22.62,22.67,130200.0,17.8912,17.907,17.8596,17.8991,130200.0
2007-03-23 13:30:00,22.66,22.69,22.63,22.68,108600.0,17.8912,17.9149,17.8675,17.907,108600.0
2007-03-23 14:00:00,22.68,22.71,22.65,22.7,142200.0,17.907,17.9307,17.8833,17.9228,142200.0
2007-03-23 14:30:00,22.69,22.76,22.69,22.76,132600.0,17.9149,17.9702,17.9149,17.9702,132600.0
2007-03-23 15:00:00,22.76,22.77,22.73,22.73,180600.0,17.9702,17.978,17.9465,17.9465,180600.0
2007-03-23 15:30:00,22.73,22.77,22.7,22.72,180300.0,17.9465,17.978,17.9228,17.9386,180300.0
2007-03-26 09:30:00,22.7,22.7,22.5,22.53,248700.0,17.9228,17.9228,17.7649,17.7886,248700.0
2007-03-26 10:00:00,22.52,22.52,22.24,22.43,478200.0,17.7807,17.7807,17.5596,17.7096,478200.0
2007-03-26 10:30:00,22.42,22.44,22.33,22.33,287400.0,17.7017,17.7175,17.6306,17.6306,287400.0
2007-03-26 11:00:00,22.34,22.37,22.28,22.32,190500.0,17.6385,17.6622,17.5912,17.6228,190500.0
2007-03-26 11:30:00,22.33,22.38,22.33,22.35,95400.0,17.6306,17.6701,17.6306,17.6464,95400.0
2007-03-26 12:00:00,22.35,22.43,22.35,22.43,134100.0,17.6464,17.7096,17.6464,17.7096,134100.0
2007-03-26 12:30:00,22.43,22.45,22.41,22.44,99900.0,17.7096,17.7254,17.6938,17.7175,99900.0
2007-03-26 13:00:00,22.44,22.48,22.44,22.47,97800.0,17.7175,17.7491,17.7175,17.7412,97800.0
2007-03-26 13:30:00,22.47,22.52,22.45,22.48,120900.0,17.7412,17.7807,17.7254,17.7491,120900.0
2007-03-26 14:00:00,22.49,22.52,22.47,22.5,119400.0,17.757,17.7807,17.7412,17.7649,119400.0
2007-03-26 14:30:00,22.51,22.53,22.48,22.52,155700.0,17.7728,17.7886,17.7491,17.7807,155700.0
2007-03-26 15:00:00,22.53,22.55,22.49,22.54,168000.0,17.7886,17.8043,17.757,17.7965,168000.0
2007-03-26 15:30:00,22.54,22.64,22.54,22.61,269400.0,17.7965,17.8754,17.7965,17.8517,269400.0
2007-03-27 09:30:00,22.49,22.49,22.24,22.27,361200.0,17.757,17.757,17.5596,17.5833,361200.0
2007-03-27 10:00:00,22.27,22.28,22.16,22.17,336000.0,17.5833,17.5912,17.4964,17.5043,336000.0
2007-03-27 10:30:00,22.17,22.21,22.14,22.17,383100.0,17.5043,17.5359,17.4806,17.5043,383100.0
2007-03-27 11:00:00,22.16,22.17,22.05,22.05,313800.0,17.4964,17.5043,17.4096,17.4096,313800.0
2007-03-27 11:30:00,22.05,22.13,22.04,22.09,283200.0,17.4096,17.4727,17.4017,17.4412,283200.0
2007-03-27 12:00:00,22.09,22.17,22.06,22.08,275100.0,17.4412,17.5043,17.4175,17.4333,275100.0
2007-03-27 12:30:00,22.08,22.15,22.08,22.14,158100.0,17.4333,17.4885,17.4333,17.4806,158100.0
2007-03-27 13:00:00,22.14,22.15,22.1,22.14,168300.0,17.4806,17.4885,17.449,17.4806,168300.0
2007-03-27 13:30:00,22.14,22.17,22.11,22.13,194700.0,17.4806,17.5043,17.4569,17.4727,194700.0
2007-03-27 14:00:00,22.13,22.17,22.11,22.12,251100.0,17.4727,17.5043,17.4569,17.4648,251100.0
2007-03-27 14:30:00,22.12,22.17,22.11,22.17,194700.0,17.4648,17.5043,17.4569,17.5043,194700.0
2007-03-27 15:00:00,22.17,22.17,22.14,22.16,210900.0,17.5043,17.5043,17.4806,17.4964,210900.0
2007-03-27 15:30:00,22.17,22.17,22.1,22.13,329100.0,17.5043,17.5043,17.449,17.4727,329100.0
2007-03-28 09:30:00,22.05,22.11,21.79,21.95,351000.0,17.4096,17.4569,17.2043,17.3306,351000.0
2007-03-28 10:00:00,21.94,21.97,21.81,21.85,321900.0,17.3227,17.3464,17.2201,17.2517,321900.0
2007-03-28 10:30:00,21.84,21.89,21.7,21.88,530700.0,17.2438,17.2832,17.1332,17.2753,530700.0
2007-03-28 11:00:00,21.88,21.91,21.77,21.77,270600.0,17.2753,17.299,17.1885,17.1885,270600.0
2007-03-28 11:30:00,21.78,21.84,21.77,21.8,179400.0,17.1964,17.2438,17.1885,17.2122,179400.0
2007-03-28 12:00:00,21.8,22.0,21.8,21.94,230100.0,17.2122,17.3701,17.2122,17.3227,230100.0
2007-03-28 12:30:00,21.94,22.01,21.94,21.97,163800.0,17.3227,17.378,17.3227,17.3464,163800.0
2007-03-28 13:00:00,21.97,21.98,21.85,21.92,151800.0,17.3464,17.3543,17.2517,17.3069,151800.0
2007-03-28 13:30:00,21.92,21.99,21.9,21.94,108600.0,17.3069,17.3622,17.2911,17.3227,108600.0
2007-03-28 14:00:00,21.94,21.98,21.85,21.89,154500.0,17.3227,17.3543,17.2517,17.2832,154500.0
2007-03-28 14:30:00,21.88,21.93,21.86,21.89,135000.0,17.2753,17.3148,17.2596,17.2832,135000.0
2007-03-28 15:00:00,21.89,21.93,21.85,21.93,246300.0,17.2832,17.3148,17.2517,17.3148,246300.0
2007-03-28 15:30:00,21.93,21.94,21.84,21.86,251400.0,17.3148,17.3227,17.2438,17.2596,251400.0
2007-03-29 09:30:00,22.07,22.07,21.94,22.02,142800.0,17.4254,17.4254,17.3227,17.3859,142800.0
2007-03-29 10:00:00,22.0,22.05,21.99,22.02,154500.0,17.3701,17.4096,17.3622,17.3859,154500.0
2007-03-29 10:30:00,22.02,22.05,21.94,21.95,215700.0,17.3859,17.4096,17.3227,17.3306,215700.0
2007-03-29 11:00:00,21.96,22.08,21.95,22.04,176400.0,17.3385,17.4333,17.3306,17.4017,176400.0
2007-03-29 11:30:00,22.04,22.04,21.9,21.9,117600.0,17.4017,17.4017,17.2911,17.2911,117600.0
2007-03-29 12:00:00,21.9,22.0,21.82,21.83,131400.0,17.2911,17.3701,17.228,17.2359,131400.0
2007-03-29 12:30:00,21.83,21.89,21.81,21.85,102000.0,17.2359,17.2832,17.2201,17.2517,102000.0
2007-03-29 13:00:00,21.85,21.89,21.81,21.86,104400.0,17.2517,17.2832,17.2201,17.2596,104400.0
2007-03-29 13:30:00,21.85,21.88,21.79,21.81,78600.0,17.2517,17.2753,17.2043,17.2201,78600.0
2007-03-29 14:00:00,21.8,21.81,21.72,21.77,241800.0,17.2122,17.2201,17.149,17.1885,241800.0
2007-03-29 14:30:00,21.76,21.84,21.72,21.83,295200.0,17.1806,17.2438,17.149,17.2359,295200.0
2007-03-29 15:00:00,21.81,21.86,21.79,21.84,189300.0,17.2201,17.2596,17.2043,17.2438,189300.0
2007-03-29 15:30:00,21.83,21.9,21.83,21.86,187500.0,17.2359,17.2911,17.2359,17.2596,187500.0
2007-03-30 09:30:00,21.86,22.03,21.84,21.91,143400.0,17.2596,17.3938,17.2438,17.299,143400.0
2007-03-30 10:00:00,21.92,21.97,21.84,21.84,96300.0,17.3069,17.3464,17.2438,17.2438,96300.0
2007-03-30 10:30:00,21.84,21.86,21.82,21.86,176700.0,17.2438,17.2596,17.228,17.2596,176700.0
2007-03-30 11:00:00,21.86,21.9,21.81,21.81,249600.0,17.2596,17.2911,17.2201,17.2201,249600.0
2007-03-30 11:30:00,21.8,21.85,21.77,21.83,688200.0,17.2122,17.2517,17.1885,17.2359,688200.0
2007-03-30 12:00:00,21.83,21.94,21.83,21.94,266100.0,17.2359,17.3227,17.2359,17.3227,266100.0
2007-03-30 12:30:00,21.93,22.0,21.92,21.95,160500.0,17.3148,17.3701,17.3069,17.3306,160500.0
2007-03-30 13:00:00,21.95,22.0,21.94,22.0,78300.0,17.3306,17.3701,17.3227,17.3701,78300.0
2007-03-30 13:30:00,22.0,22.02,21.93,21.97,242100.0,17.3701,17.3859,17.3148,17.3464,242100.0
2007-03-30 14:00:00,21.96,22.03,21.95,22.0,128400.0,17.3385,17.3938,17.3306,17.3701,128400.0
2007-03-30 14:30:00,22.0,22.02,21.95,21.97,128400.0,17.3701,17.3859,17.3306,17.3464,128400.0
2007-03-30 15:00:00,21.98,21.98,21.91,21.93,121500.0,17.3543,17.3543,17.299,17.3148,121500.0
2007-03-30 15:30:00,21.91,22.02,21.9,22.01,459600.0,17.299,17.3859,17.2911,17.378,459600.0
2007-04-02 09:30:00,22.06,22.08,21.85,21.92,437700.0,17.4175,17.4333,17.2517,17.3069,437700.0
2007-04-02 10:00:00,21.92,21.92,21.84,21.85,221700.0,17.3069,17.3069,17.2438,17.2517,221700.0
2007-04-02 10:30:00,21.84,21.96,21.84,21.95,207000.0,17.2438,17.3385,17.2438,17.3306,207000.0
2007-04-02 11:00:00,21.95,21.99,21.92,21.94,128400.0,17.3306,17.3622,17.3069,17.3227,128400.0
2007-04-02 11:30:00,21.94,21.95,21.88,21.92,148800.0,17.3227,17.3306,17.2753,17.3069,148800.0
2007-04-02 12:00:00,21.92,22.02,21.91,22.01,250200.0,17.3069,17.3859,17.299,17.378,250200.0
2007-04-02 12:30:00,22.02,22.02,22.0,22.01,114600.0,17.3859,17.3859,17.3701,17.378,114600.0
2007-04-02 13:00:00,22.01,22.1,22.0,22.08,173700.0,17.378,17.449,17.3701,17.4333,173700.0
2007-04-02 13:30:00,22.08,22.08,21.97,22.0,123000.0,17.4333,17.4333,17.3464,17.3701,123000.0
2007-04-02 14:00:00,22.0,22.02,21.95,21.98,222000.0,17.3701,17.3859,17.3306,17.3543,222000.0
2007-04-02 14:30:00,21.98,22.01,21.97,22.0,171900.0,17.3543,17.378,17.3464,17.3701,171900.0
2007-04-02 15:00:00,22.0,22.05,21.99,22.03,276900.0,17.3701,17.4096,17.3622,17.3938,276900.0
2007-04-02 15:30:00,22.03,22.05,21.99,22.04,384000.0,17.3938,17.4096,17.3622,17.4017,384000.0
2007-04-03 09:30:00,22.13,22.16,22.03,22.1,236700.0,17.4727,17.4964,17.3938,17.449,236700.0
2007-04-03 10:00:00,22.11,22.2,22.11,22.2,651600.0,17.4569,17.528,17.4569,17.528,651600.0
2007-04-03 10:30:00,22.2,22.24,22.19,22.23,227700.0,17.528,17.5596,17.5201,17.5517,227700.0
2007-04-03 11:00:00,22.23,22.25,22.22,22.24,303900.0,17.5517,17.5675,17.5438,17.5596,303900.0
2007-04-03 11:30:00,22.25,22.31,22.24,22.3,441900.0,17.5675,17.6149,17.5596,17.607,441900.0
2007-04-03 12:00:00,22.3,22.31,22.24,22.28,291000.0,17.607,17.6149,17.5596,17.5912,291000.0
2007-04-03 12:30:00,22.28,22.3,22.28,22.29,189600.0,17.5912,17.607,17.5912,17.5991,189600.0
2007-04-03 13:00:00,22.29,22.32,22.27,22.32,147300.0,17.5991,17.6228,17.5833,17.6228,147300.0
2007-04-03 13:30:00,22.32,22.38,22.32,22.32,199200.0,17.6228,17.6701,17.6228,17.6228,199200.0
2007-04-03 14:00:00,22.33,22.34,22.29,22.33,222000.0,17.6306,17.6385,17.5991,17.6306,222000.0
2007-04-03 14:30:00,22.33,22.35,22.33,22.34,308400.0,17.6306,17.6464,17.6306,17.6385,308400.0
2007-04-03 15:00:00,22.34,22.34,22.31,22.33,194100.0,17.6385,17.6385,17.6149,17.6306,194100.0
2007-04-03 15:30:00,22.32,22.35,22.28,22.31,246600.0,17.6228,17.6464,17.5912,17.6149,246600.0
2007-04-04 09:30:00,22.22,22.22,22.1,22.11,378900.0,17.5438,17.5438,17.449,17.4569,378900.0
2007-04-04 10:00:00,22.11,22.15,22.05,22.15,229800.0,17.4569,17.4885,17.4096,17.4885,229800.0
2007-04-04 10:30:00,22.15,22.15,22.04,22.06,271500.0,17.4885,17.4885,17.4017,17.4175,271500.0
2007-04-04 11:00:00,22.06,22.07,22.04,22.06,195000.0,17.4175,17.4254,17.4017,17.4175,195000.0
2007-04-04 11:30:00,22.05,22.06,22.0,22.02,225300.0,17.4096,17.4175,17.3701,17.3859,225300.0
2007-04-04 12:00:00,22.02,22.06,21.99,22.01,151200.0,17.3859,17.4175,17.3622,17.378,151200.0
2007-04-04 12:30:00,22.01,22.01,21.97,22.01,194400.0,17.378,17.378,17.3464,17.378,194400.0
2007-04-04 13:00:00,22.01,22.01,21.96,21.96,162600.0,17.378,17.378,17.3385,17.3385,162600.0
2007-04-04 13:30:00,21.96,21.98,21.94,21.97,150000.0,17.3385,17.3543,17.3227,17.3464,150000.0
2007-04-04 14:00:00,21.97,21.99,21.95,21.98,137700.0,17.3464,17.3622,17.3306,17.3543,137700.0
2007-04-04 14:30:00,21.97,22.0,21.95,21.96,166500.0,17.3464,17.3701,17.3306,17.3385,166500.0
2007-04-04 15:00:00,21.95,21.96,21.93,21.95,225900.0,17.3306,17.3385,17.3148,17.3306,225900.0
2007-04-04 15:30:00,21.95,21.95,21.9,21.92,354300.0,17.3306,17.3306,17.2911,17.3069,354300.0
2007-04-05 09:30:00,21.92,21.96,21.83,21.84,206400.0,17.3069,17.3385,17.2359,17.2438,206400.0
2007-04-05 10:00:00,21.85,21.87,21.8,21.8,273300.0,17.2517,17.2675,17.2122,17.2122,273300.0
2007-04-05 10:30:00,21.8,21.88,21.77,21.88,241800.0,17.2122,17.2753,17.1885,17.2753,241800.0
2007-04-05 11:00:00,21.88,21.88,21.8,21.8,139800.0,17.2753,17.2753,17.2122,17.2122,139800.0
2007-04-05 11:30:00,21.8,21.86,21.79,21.85,174300.0,17.2122,17.2596,17.2043,17.2517,174300.0
2007-04-05 12:00:00,21.85,21.89,21.83,21.84,110400.0,17.2517,17.2832,17.2359,17.2438,110400.0
2007-04-05 12:30:00,21.84,21.87,21.82,21.86,102900.0,17.2438,17.2675,17.228,17.2596,102900.0
2007-04-05 13:00:00,21.86,21.91,21.86,21.89,110700.0,17.2596,17.299,17.2596,17.2832,110700.0
2007-04-05 13:30:00,21.89,21.98,21.89,21.96,308400.0,17.2832,17.3543,17.2832,17.3385,308400.0
2007-04-05 14:00:00,21.97,22.0,21.96,21.98,177000.0,17.3464,17.3701,17.3385,17.3543,177000.0
2007-04-05 14:30:00,21.98,22.01,21.97,22.0,147900.0,17.3543,17.378,17.3464,17.3701,147900.0
2007-04-05 15:00:00,22.0,22.05,21.96,21.96,356100.0,17.3701,17.4096,17.3385,17.3385,356100.0
2007-04-05 15:30:00,21.97,21.97,21.91,21.92,299400.0,17.3464,17.3464,17.299,17.3069,299400.0
2007-04-09 09:30:00,22.01,22.1,21.95,22.08,171300.0,17.378,17.449,17.3306,17.4333,171300.0
2007-04-09 10:00:00,22.08,22.11,22.06,22.11,188700.0,17.4333,17.4569,17.4175,17.4569,188700.0
2007-04-09 10:30:00,22.1,22.12,22.03,22.05,144300.0,17.449,17.4648,17.3938,17.4096,144300.0
2007-04-09 11:00:00,22.06,22.12,22.06,22.12,130500.0,17.4175,17.4648,17.4175,17.4648,130500.0
2007-04-09 11:30:00,22.11,22.17,22.11,22.15,126300.0,17.4569,17.5043,17.4569,17.4885,126300.0
2007-04-09 12:00:00,22.15,22.17,22.14,22.16,110400.0,17.4885,17.5043,17.4806,17.4964,110400.0
2007-04-09 12:30:00,22.16,22.18,22.15,22.15,171900.0,17.4964,17.5122,17.4885,17.4885,171900.0
2007-04-09 13:00:00,22.15,22.18,22.12,22.16,123900.0,17.4885,17.5122,17.4648,17.4964,123900.0
2007-04-09 13:30:00,22.16,22.18,22.14,22.16,125100.0,17.4964,17.5122,17.4806,17.4964,125100.0
2007-04-09 14:00:00,22.16,22.16,22.07,22.09,149700.0,17.4964,17.4964,17.4254,17.4412,149700.0
2007-04-09 14:30:00,22.09,22.1,22.06,22.08,152100.0,17.4412,17.449,17.4175,17.4333,152100.0
2007-04-09 15:00:00,22.08,22.14,22.08,22.14,150600.0,17.4333,17.4806,17.4333,17.4806,150600.0
2007-04-09 15:30:00,22.14,22.17,22.09,22.1,177600.0,17.4806,17.5043,17.4412,17.449,177600.0
2007-04-10 09:30:00,21.83,21.87,21.54,21.64,1058700.0,17.2359,17.2675,17.0069,17.0859,1058700.0
2007-04-10 10:00:00,21.65,21.72,21.64,21.69,551100.0,17.0938,17.149,17.0859,17.1253,551100.0
2007-04-10 10:30:00,21.69,21.8,21.69,21.79,419700.0,17.1253,17.2122,17.1253,17.2043,419700.0
2007-04-10 11:00:00,21.78,21.79,21.74,21.75,340200.0,17.1964,17.2043,17.1648,17.1727,340200.0
2007-04-10 11:30:00,21.75,21.76,21.71,21.73,254100.0,17.1727,17.1806,17.1411,17.1569,254100.0
2007-04-10 12:00:00,21.73,21.75,21.72,21.75,144900.0,17.1569,17.1727,17.149,17.1727,144900.0
2007-04-10 12:30:00,21.75,21.75,21.71,21.74,209400.0,17.1727,17.1727,17.1411,17.1648,209400.0
2007-04-10 13:00:00,21.75,21.79,21.74,21.77,230100.0,17.1727,17.2043,17.1648,17.1885,230100.0
2007-04-10 13:30:00,21.77,21.78,21.76,21.77,207300.0,17.1885,17.1964,17.1806,17.1885,207300.0
2007-04-10 14:00:00,21.76,21.79,21.75,21.76,213000.0,17.1806,17.2043,17.1727,17.1806,213000.0
2007-04-10 14:30:00,21.76,21.78,21.76,21.76,236100.0,17.1806,17.1964,17.1806,17.1806,236100.0
2007-04-10 15:00:00,21.76,21.76,21.69,21.71,240600.0,17.1806,17.1806,17.1253,17.1411,240600.0
2007-04-10 15:30:00,21.71,21.71,21.64,21.65,839400.0,17.1411,17.1411,17.0859,17.0938,839400.0
2007-04-11 09:30:00,21.71,21.71,21.55,21.62,233400.0,17.1411,17.1411,17.0148,17.0701,233400.0
2007-04-11 10:00:00,21.62,21.73,21.6,21.6,355200.0,17.0701,17.1569,17.0543,17.0543,355200.0
2007-04-11 10:30:00,21.6,21.6,21.51,21.53,432600.0,17.0543,17.0543,16.9832,16.999,432600.0
2007-04-11 11:00:00,21.53,21.71,21.53,21.69,336600.0,16.999,17.1411,16.999,17.1253,336600.0
2007-04-11 11:30:00,21.69,21.75,21.67,21.72,362700.0,17.1253,17.1727,17.1095,17.149,362700.0
2007-04-11 12:00:00,21.72,21.73,21.71,21.72,149100.0,17.149,17.1569,17.1411,17.149,149100.0
2007-04-11 12:30:00,21.72,21.81,21.72,21.79,293700.0,17.149,17.2201,17.149,17.2043,293700.0
2007-04-11 13:00:00,21.78,21.8,21.73,21.78,457500.0,17.1964,17.2122,17.1569,17.1964,457500.0
2007-04-11 13:30:00,21.78,21.79,21.77,21.77,215100.0,17.1964,17.2043,17.1885,17.1885,215100.0
2007-04-11 14:00:00,21.77,21.79,21.7,21.78,657900.0,17.1885,17.2043,17.1332,17.1964,657900.0
2007-04-11 14:30:00,21.78,21.79,21.71,21.72,363900.0,17.1964,17.2043,17.1411,17.149,363900.0
2007-04-11 15:00:00,21.72,21.73,21.68,21.7,209700.0,17.149,17.1569,17.1174,17.1332,209700.0
2007-04-11 15:30:00,21.69,21.75,21.68,21.72,330000.0,17.1253,17.1727,17.1174,17.149,330000.0
2007-04-12 09:30:00,21.66,21.72,21.47,21.53,447600.0,17.1016,17.149,16.9516,16.999,447600.0
2007-04-12 10:00:00,21.53,21.76,21.51,21.74,335100.0,16.999,17.1806,16.9832,17.1648,335100.0
2007-04-12 10:30:00,21.74,21.79,21.64,21.72,227400.0,17.1648,17.2043,17.0859,17.149,227400.0
2007-04-12 11:00:00,21.72,21.83,21.7,21.78,377100.0,17.149,17.2359,17.1332,17.1964,377100.0
2007-04-12 11:30:00,21.79,21.79,21.75,21.77,109200.0,17.2043,17.2043,17.1727,17.1885,109200.0
2007-04-12 12:00:00,21.77,21.83,21.76,21.78,122100.0,17.1885,17.2359,17.1806,17.1964,122100.0
2007-04-12 12:30:00,21.78,21.78,21.7,21.72,82800.0,17.1964,17.1964,17.1332,17.149,82800.0
2007-04-12 13:00:00,21.73,21.77,21.71,21.75,100200.0,17.1569,17.1885,17.1411,17.1727,100200.0
2007-04-12 13:30:00,21.75,21.77,21.74,21.75,93300.0,17.1727,17.1885,17.1648,17.1727,93300.0
2007-04-12 14:00:00,21.75,21.78,21.74,21.78,86400.0,17.1727,17.1964,17.1648,17.1964,86400.0
2007-04-12 14:30:00,21.78,21.79,21.75,21.77,125400.0,17.1964,17.2043,17.1727,17.1885,125400.0
2007-04-12 15:00:00,21.77,21.79,21.75,21.78,191100.0,17.1885,17.2043,17.1727,17.1964,191100.0
2007-04-12 15:30:00,21.78,21.79,21.75,21.76,220500.0,17.1964,17.2043,17.1727,17.1806,220500.0
2007-04-13 09:30:00,21.76,21.82,21.61,21.69,178200.0,17.1806,17.228,17.0622,17.1253,178200.0
2007-04-13 10:00:00,21.69,21.69,21.58,21.66,184500.0,17.1253,17.1253,17.0385,17.1016,184500.0
2007-04-13 10:30:00,21.66,21.72,21.61,21.65,163800.0,17.1016,17.149,17.0622,17.0938,163800.0
2007-04-13 11:00:00,21.65,21.65,21.57,21.57,194700.0,17.0938,17.0938,17.0306,17.0306,194700.0
2007-04-13 11:30:00,21.57,21.63,21.55,21.6,202800.0,17.0306,17.078,17.0148,17.0543,202800.0
2007-04-13 12:00:00,21.59,21.59,21.52,21.56,121200.0,17.0464,17.0464,16.9911,17.0227,121200.0
2007-04-13 12:30:00,21.56,21.57,21.52,21.56,108600.0,17.0227,17.0306,16.9911,17.0227,108600.0
2007-04-13 13:00:00,21.56,21.59,21.53,21.54,99000.0,17.0227,17.0464,16.999,17.0069,99000.0
2007-04-13 13:30:00,21.54,21.62,21.53,21.61,162600.0,17.0069,17.0701,16.999,17.0622,162600.0
2007-04-13 14:00:00,21.62,21.62,21.56,21.57,148800.0,17.0701,17.0701,17.0227,17.0306,148800.0
2007-04-13 14:30:00,21.57,21.63,21.56,21.61,135900.0,17.0306,17.078,17.0227,17.0622,135900.0
2007-04-13 15:00:00,21.61,21.64,21.6,21.61,153300.0,17.0622,17.0859,17.0543,17.0622,153300.0
2007-04-13 15:30:00,21.61,21.64,21.58,21.63,196200.0,17.0622,17.0859,17.0385,17.078,196200.0
2007-04-16 09:30:00,21.81,21.86,21.52,21.85,293400.0,17.2201,17.2596,16.9911,17.2517,293400.0
2007-04-16 10:00:00,21.85,21.92,21.73,21.74,198900.0,17.2517,17.3069,17.1569,17.1648,198900.0
2007-04-16 10:30:00,21.73,21.78,21.69,21.74,189000.0,17.1569,17.1964,17.1253,17.1648,189000.0
2007-04-16 11:00:00,21.73,21.76,21.72,21.73,110100.0,17.1569,17.1806,17.149,17.1569,110100.0
2007-04-16 11:30:00,21.73,21.78,21.73,21.76,81900.0,17.1569,17.1964,17.1569,17.1806,81900.0
2007-04-16 12:00:00,21.77,21.78,21.74,21.75,57600.0,17.1885,17.1964,17.1648,17.1727,57600.0
2007-04-16 12:30:00,21.75,21.76,21.7,21.7,56100.0,17.1727,17.1806,17.1332,17.1332,56100.0
2007-04-16 13:00:00,21.71,21.71,21.67,21.7,94800.0,17.1411,17.1411,17.1095,17.1332,94800.0
2007-04-16 13:30:00,21.71,21.75,21.7,21.74,78000.0,17.1411,17.1727,17.1332,17.1648,78000.0
2007-04-16 14:00:00,21.74,21.74,21.7,21.71,89700.0,17.1648,17.1648,17.1332,17.1411,89700.0
2007-04-16 14:30:00,21.72,21.76,21.7,21.76,105900.0,17.149,17.1806,17.1332,17.1806,105900.0
2007-04-16 15:00:00,21.76,21.78,21.76,21.76,98400.0,17.1806,17.1964,17.1806,17.1806,98400.0
2007-04-16 15:30:00,21.77,21.81,21.76,21.8,156300.0,17.1885,17.2201,17.1806,17.2122,156300.0
2007-04-17 09:30:00,21.82,21.9,21.5,21.63,414600.0,17.228,17.2911,16.9753,17.078,414600.0
2007-04-17 10:00:00,21.63,21.73,21.63,21.68,302700.0,17.078,17.1569,17.078,17.1174,302700.0
2007-04-17 10:30:00,21.68,21.71,21.66,21.7,191700.0,17.1174,17.1411,17.1016,17.1332,191700.0
2007-04-17 11:00:00,21.7,21.71,21.61,21.62,940500.0,17.1332,17.1411,17.0622,17.0701,940500.0
2007-04-17 11:30:00,21.62,21.68,21.6,21.65,142800.0,17.0701,17.1174,17.0543,17.0938,142800.0
2007-04-17 12:00:00,21.66,21.7,21.65,21.66,109500.0,17.1016,17.1332,17.0938,17.1016,109500.0
2007-04-17 12:30:00,21.66,21.67,21.6,21.61,147900.0,17.1016,17.1095,17.0543,17.0622,147900.0
2007-04-17 13:00:00,21.6,21.64,21.6,21.6,220500.0,17.0543,17.0859,17.0543,17.0543,220500.0
2007-04-17 13:30:00,21.6,21.66,21.6,21.62,105300.0,17.0543,17.1016,17.0543,17.0701,105300.0
2007-04-17 14:00:00,21.62,21.7,21.61,21.7,215400.0,17.0701,17.1332,17.0622,17.1332,215400.0
2007-04-17 14:30:00,21.7,21.7,21.66,21.68,253200.0,17.1332,17.1332,17.1016,17.1174,253200.0
2007-04-17 15:00:00,21.68,21.68,21.64,21.66,243900.0,17.1174,17.1174,17.0859,17.1016,243900.0
2007-04-17 15:30:00,21.66,21.66,21.58,21.62,339300.0,17.1016,17.1016,17.0385,17.0701,339300.0
2007-04-18 09:30:00,21.47,21.56,21.43,21.5,207600.0,16.9516,17.0227,16.9201,16.9753,207600.0
2007-04-18 10:00:00,21.51,21.55,21.45,21.47,346500.0,16.9832,17.0148,16.9358,16.9516,346500.0
2007-04-18 10:30:00,21.46,21.5,21.46,21.46,126300.0,16.9437,16.9753,16.9437,16.9437,126300.0
2007-04-18 11:00:00,21.46,21.5,21.46,21.49,165300.0,16.9437,16.9753,16.9437,16.9674,165300.0
2007-04-18 11:30:00,21.49,21.52,21.48,21.5,160200.0,16.9674,16.9911,16.9595,16.9753,160200.0
2007-04-18 12:00:00,21.51,21.56,21.51,21.55,187800.0,16.9832,17.0227,16.9832,17.0148,187800.0
2007-04-18 12:30:00,21.55,21.58,21.55,21.57,157800.0,17.0148,17.0385,17.0148,17.0306,157800.0
2007-04-18 13:00:00,21.58,21.61,21.56,21.57,149100.0,17.0385,17.0622,17.0227,17.0306,149100.0
2007-04-18 13:30:00,21.57,21.59,21.53,21.59,191400.0,17.0306,17.0464,16.999,17.0464,191400.0
2007-04-18 14:00:00,21.59,21.7,21.59,21.69,223200.0,17.0464,17.1332,17.0464,17.1253,223200.0
2007-04-18 14:30:00,21.68,21.7,21.63,21.65,240900.0,17.1174,17.1332,17.078,17.0938,240900.0
2007-04-18 15:00:00,21.65,21.71,21.65,21.71,194100.0,17.0938,17.1411,17.0938,17.1411,194100.0
2007-04-18 15:30:00,21.71,21.76,21.68,21.7,514800.0,17.1411,17.1806,17.1174,17.1332,514800.0
2007-04-19 09:30:00,22.09,22.09,20.74,21.87,608400.0,17.4412,17.4412,16.3753,17.2675,608400.0
2007-04-19 10:00:00,21.87,22.08,21.8,22.0,686700.0,17.2675,17.4333,17.2122,17.3701,686700.0
2007-04-19 10:30:00,22.0,22.0,21.81,21.86,411300.0,17.3701,17.3701,17.2201,17.2596,411300.0
2007-04-19 11:00:00,21.85,21.91,21.82,21.91,325200.0,17.2517,17.299,17.228,17.299,325200.0
2007-04-19 11:30:00,21.91,21.97,21.86,21.95,309300.0,17.299,17.3464,17.2596,17.3306,309300.0
2007-04-19 12:00:00,21.96,21.97,21.93,21.96,370500.0,17.3385,17.3464,17.3148,17.3385,370500.0
2007-04-19 12:30:00,21.96,22.02,21.95,21.99,424200.0,17.3385,17.3859,17.3306,17.3622,424200.0
2007-04-19 13:00:00,21.99,22.01,21.98,21.99,203100.0,17.3622,17.378,17.3543,17.3622,203100.0
2007-04-19 13:30:00,22.0,22.0,21.93,21.97,247800.0,17.3701,17.3701,17.3148,17.3464,247800.0
2007-04-19 14:00:00,21.98,21.99,21.84,21.89,207900.0,17.3543,17.3622,17.2438,17.2832,207900.0
2007-04-19 14:30:00,21.89,21.97,21.87,21.9,232500.0,17.2832,17.3464,17.2675,17.2911,232500.0
2007-04-19 15:00:00,21.9,21.97,21.87,21.9,283200.0,17.2911,17.3464,17.2675,17.2911,283200.0
2007-04-19 15:30:00,21.91,21.91,21.83,21.84,573300.0,17.299,17.299,17.2359,17.2438,573300.0
2007-04-20 09:30:00,21.97,22.01,21.87,21.99,535800.0,17.3464,17.378,17.2675,17.3622,535800.0
2007-04-20 10:00:00,22.0,22.01,21.92,21.94,217500.0,17.3701,17.378,17.3069,17.3227,217500.0
2007-04-20 10:30:00,21.94,21.94,21.82,21.85,246900.0,17.3227,17.3227,17.228,17.2517,246900.0
2007-04-20 11:00:00,21.85,21.91,21.84,21.88,198900.0,17.2517,17.299,17.2438,17.2753,198900.0
2007-04-20 11:30:00,21.88,21.95,21.83,21.89,221400.0,17.2753,17.3306,17.2359,17.2832,221400.0
2007-04-20 12:00:00,21.88,21.9,21.85,21.86,184800.0,17.2753,17.2911,17.2517,17.2596,184800.0
2007-04-20 12:30:00,21.86,21.9,21.84,21.86,177000.0,17.2596,17.2911,17.2438,17.2596,177000.0
2007-04-20 13:00:00,21.85,21.87,21.78,21.78,390300.0,17.2517,17.2675,17.1964,17.1964,390300.0
2007-04-20 13:30:00,21.78,21.81,21.72,21.77,459600.0,17.1964,17.2201,17.149,17.1885,459600.0
2007-04-20 14:00:00,21.77,21.9,21.75,21.82,187200.0,17.1885,17.2911,17.1727,17.228,187200.0
2007-04-20 14:30:00,21.82,21.84,21.78,21.79,226200.0,17.228,17.2438,17.1964,17.2043,226200.0
2007-04-20 15:00:00,21.79,21.85,21.75,21.81,270300.0,17.2043,17.2517,17.1727,17.2201,270300.0
2007-04-20 15:30:00,21.81,21.86,21.79,21.83,375000.0,17.2201,17.2596,17.2043,17.2359,375000.0
2007-04-23 09:30:00,21.83,21.98,21.81,21.92,186000.0,17.2359,17.3543,17.2201,17.3069,186000.0
2007-04-23 10:00:00,21.93,21.93,21.76,21.77,213600.0,17.3148,17.3148,17.1806,17.1885,213600.0
2007-04-23 10:30:00,21.76,21.83,21.74,21.79,195600.0,17.1806,17.2359,17.1648,17.2043,195600.0
2007-04-23 11:00:00,21.8,21.82,21.78,21.8,176400.0,17.2122,17.228,17.1964,17.2122,176400.0
2007-04-23 11:30:00,21.79,21.81,21.71,21.74,137400.0,17.2043,17.2201,17.1411,17.1648,137400.0
2007-04-23 12:00:00,21.75,21.8,21.71,21.8,113700.0,17.1727,17.2122,17.1411,17.2122,113700.0
2007-04-23 12:30:00,21.8,21.87,21.79,21.87,145800.0,17.2122,17.2675,17.2043,17.2675,145800.0
2007-04-23 13:00:00,21.87,21.92,21.86,21.9,138600.0,17.2675,17.3069,17.2596,17.2911,138600.0
2007-04-23 13:30:00,21.91,21.92,21.83,21.83,156900.0,17.299,17.3069,17.2359,17.2359,156900.0
2007-04-23 14:00:00,21.83,21.84,21.81,21.82,234300.0,17.2359,17.2438,17.2201,17.228,234300.0
2007-04-23 14:30:00,21.82,21.83,21.79,21.8,191100.0,17.228,17.2359,17.2043,17.2122,191100.0
2007-04-23 15:00:00,21.79,21.82,21.78,21.82,285000.0,17.2043,17.228,17.1964,17.228,285000.0
2007-04-23 15:30:00,21.82,21.82,21.77,21.78,282000.0,17.228,17.228,17.1885,17.1964,282000.0
2007-04-24 09:30:00,21.84,21.84,21.67,21.72,516000.0,17.2438,17.2438,17.1095,17.149,516000.0
2007-04-24 10:00:00,21.72,21.72,21.51,21.52,494100.0,17.149,17.149,16.9832,16.9911,494100.0
2007-04-24 10:30:00,21.52,21.6,21.48,21.55,342300.0,16.9911,17.0543,16.9595,17.0148,342300.0
2007-04-24 11:00:00,21.55,21.59,21.48,21.5,348900.0,17.0148,17.0464,16.9595,16.9753,348900.0
2007-04-24 11:30:00,21.5,21.52,21.45,21.49,341400.0,16.9753,16.9911,16.9358,16.9674,341400.0
2007-04-24 12:00:00,21.49,21.53,21.48,21.52,336000.0,16.9674,16.999,16.9595,16.9911,336000.0
2007-04-24 12:30:00,21.52,21.52,21.46,21.51,450600.0,16.9911,16.9911,16.9437,16.9832,450600.0
2007-04-24 13:00:00,21.51,21.52,21.46,21.51,446400.0,16.9832,16.9911,16.9437,16.9832,446400.0
2007-04-24 13:30:00,21.51,21.57,21.5,21.53,198000.0,16.9832,17.0306,16.9753,16.999,198000.0
2007-04-24 14:00:00,21.53,21.54,21.5,21.5,238500.0,16.999,17.0069,16.9753,16.9753,238500.0
2007-04-24 14:30:00,21.5,21.55,21.5,21.52,278100.0,16.9753,17.0148,16.9753,16.9911,278100.0
2007-04-24 15:00:00,21.52,21.55,21.5,21.53,238200.0,16.9911,17.0148,16.9753,16.999,238200.0
2007-04-24 15:30:00,21.53,21.57,21.52,21.56,383400.0,16.999,17.0306,16.9911,17.0227,383400.0
2007-04-25 09:30:00,21.84,22.06,21.83,21.85,469800.0,17.2438,17.4175,17.2359,17.2517,469800.0
2007-04-25 10:00:00,21.84,21.89,21.71,21.72,257700.0,17.2438,17.2832,17.1411,17.149,257700.0
2007-04-25 10:30:00,21.72,21.72,21.6,21.61,237000.0,17.149,17.149,17.0543,17.0622,237000.0
2007-04-25 11:00:00,21.61,21.68,21.61,21.66,172800.0,17.0622,17.1174,17.0622,17.1016,172800.0
2007-04-25 11:30:00,21.66,21.72,21.66,21.68,281100.0,17.1016,17.149,17.1016,17.1174,281100.0
2007-04-25 12:00:00,21.68,21.69,21.62,21.66,115500.0,17.1174,17.1253,17.0701,17.1016,115500.0
2007-04-25 12:30:00,21.66,21.68,21.65,21.67,73800.0,17.1016,17.1174,17.0938,17.1095,73800.0
2007-04-25 13:00:00,21.67,21.67,21.6,21.61,191700.0,17.1095,17.1095,17.0543,17.0622,191700.0
2007-04-25 13:30:00,21.61,21.61,21.57,21.57,280200.0,17.0622,17.0622,17.0306,17.0306,280200.0
2007-04-25 14:00:00,21.57,21.57,21.52,21.56,230700.0,17.0306,17.0306,16.9911,17.0227,230700.0
2007-04-25 14:30:00,21.56,21.59,21.55,21.57,241200.0,17.0227,17.0464,17.0148,17.0306,241200.0
2007-04-25 15:00:00,21.57,21.59,21.55,21.59,308700.0,17.0306,17.0464,17.0148,17.0464,308700.0
2007-04-25 15:30:00,21.59,21.61,21.54,21.58,488100.0,17.0464,17.0622,17.0069,17.0385,488100.0
2007-04-26 09:30:00,21.4,21.46,21.27,21.28,680100.0,16.8964,16.9437,16.7937,16.8016,680100.0
2007-04-26 10:00:00,21.28,21.33,21.23,21.27,291300.0,16.8016,16.8411,16.7621,16.7937,291300.0
2007-04-26 10:30:00,21.27,21.36,21.25,21.36,833400.0,16.7937,16.8648,16.7779,16.8648,833400.0
2007-04-26 11:00:00,21.36,21.42,21.36,21.4,340500.0,16.8648,16.9122,16.8648,16.8964,340500.0
2007-04-26 11:30:00,21.4,21.41,21.33,21.36,411900.0,16.8964,16.9043,16.8411,16.8648,411900.0
2007-04-26 12:00:00,21.37,21.41,21.37,21.37,264900.0,16.8727,16.9043,16.8727,16.8727,264900.0
2007-04-26 12:30:00,21.37,21.42,21.37,21.38,155100.0,16.8727,16.9122,16.8727,16.8806,155100.0
2007-04-26 13:00:00,21.38,21.4,21.33,21.37,557400.0,16.8806,16.8964,16.8411,16.8727,557400.0
2007-04-26 13:30:00,21.37,21.4,21.37,21.38,249300.0,16.8727,16.8964,16.8727,16.8806,249300.0
2007-04-26 14:00:00,21.38,21.46,21.37,21.46,162000.0,16.8806,16.9437,16.8727,16.9437,162000.0
2007-04-26 14:30:00,21.45,21.52,21.42,21.51,298800.0,16.9358,16.9911,16.9122,16.9832,298800.0
2007-04-26 15:00:00,21.5,21.65,21.5,21.64,589200.0,16.9753,17.0938,16.9753,17.0859,589200.0
2007-04-26 15:30:00,21.63,21.73,21.6,21.67,699300.0,17.078,17.1569,17.0543,17.1095,699300.0
2007-04-27 09:30:00,21.58,21.58,21.41,21.54,256200.0,17.0385,17.0385,16.9043,17.0069,256200.0
2007-04-27 10:00:00,21.54,21.65,21.54,21.65,166200.0,17.0069,17.0938,17.0069,17.0938,166200.0
2007-04-27 10:30:00,21.66,21.66,21.57,21.62,205200.0,17.1016,17.1016,17.0306,17.0701,205200.0
2007-04-27 11:00:00,21.62,21.68,21.61,21.66,304500.0,17.0701,17.1174,17.0622,17.1016,304500.0
2007-04-27 11:30:00,21.66,21.72,21.64,21.72,193500.0,17.1016,17.149,17.0859,17.149,193500.0
2007-04-27 12:00:00,21.72,21.73,21.7,21.73,159600.0,17.149,17.1569,17.1332,17.1569,159600.0
2007-04-27 12:30:00,21.72,21.77,21.72,21.77,127800.0,17.149,17.1885,17.149,17.1885,127800.0
2007-04-27 13:00:00,21.77,21.79,21.74,21.79,223800.0,17.1885,17.2043,17.1648,17.2043,223800.0
2007-04-27 13:30:00,21.79,21.85,21.79,21.84,315900.0,17.2043,17.2517,17.2043,17.2438,315900.0
2007-04-27 14:00:00,21.84,21.86,21.79,21.85,360000.0,17.2438,17.2596,17.2043,17.2517,360000.0
2007-04-27 14:30:00,21.85,21.87,21.82,21.83,230700.0,17.2517,17.2675,17.228,17.2359,230700.0
2007-04-27 15:00:00,21.83,21.88,21.8,21.88,318000.0,17.2359,17.2753,17.2122,17.2753,318000.0
2007-04-27 15:30:00,21.88,21.91,21.78,21.88,561600.0,17.2753,17.299,17.1964,17.2753,561600.0
2007-04-30 09:30:00,21.84,21.98,21.69,21.69,295500.0,17.2438,17.3543,17.1253,17.1253,295500.0
2007-04-30 10:00:00,21.69,21.73,21.61,21.67,234300.0,17.1253,17.1569,17.0622,17.1095,234300.0
2007-04-30 10:30:00,21.67,21.68,21.62,21.65,151800.0,17.1095,17.1174,17.0701,17.0938,151800.0
2007-04-30 11:00:00,21.66,21.66,21.64,21.65,202500.0,17.1016,17.1016,17.0859,17.0938,202500.0
2007-04-30 11:30:00,21.64,21.68,21.6,21.62,231600.0,17.0859,17.1174,17.0543,17.0701,231600.0
2007-04-30 12:00:00,21.62,21.63,21.59,21.62,159600.0,17.0701,17.078,17.0464,17.0701,159600.0
2007-04-30 12:30:00,21.62,21.62,21.55,21.55,201600.0,17.0701,17.0701,17.0148,17.0148,201600.0
2007-04-30 13:00:00,21.55,21.55,21.48,21.49,245700.0,17.0148,17.0148,16.9595,16.9674,245700.0
2007-04-30 13:30:00,21.5,21.53,21.47,21.49,189900.0,16.9753,16.999,16.9516,16.9674,189900.0
2007-04-30 14:00:00,21.49,21.54,21.47,21.48,216600.0,16.9674,17.0069,16.9516,16.9595,216600.0
2007-04-30 14:30:00,21.48,21.49,21.36,21.39,343200.0,16.9595,16.9674,16.8648,16.8885,343200.0
2007-04-30 15:00:00,21.39,21.42,21.31,21.33,275100.0,16.8885,16.9122,16.8253,16.8411,275100.0
2007-04-30 15:30:00,21.32,21.32,21.21,21.24,669000.0,16.8332,16.8332,16.7464,16.77,669000.0
2007-05-01 09:30:00,21.25,21.25,21.03,21.17,361800.0,16.7779,16.7779,16.6042,16.7148,361800.0
2007-05-01 10:00:00,21.19,21.24,20.97,21.04,355500.0,16.7306,16.77,16.5569,16.6121,355500.0
2007-05-01 10:30:00,21.02,21.17,21.01,21.15,136500.0,16.5963,16.7148,16.5884,16.699,136500.0
2007-05-01 11:00:00,21.15,21.18,21.09,21.11,147900.0,16.699,16.7227,16.6516,16.6674,147900.0
2007-05-01 11:30:00,21.12,21.19,21.11,21.18,135000.0,16.6753,16.7306,16.6674,16.7227,135000.0
2007-05-01 12:00:00,21.18,21.19,21.17,21.17,153600.0,16.7227,16.7306,16.7148,16.7148,153600.0
2007-05-01 12:30:00,21.17,21.19,21.16,21.17,98100.0,16.7148,16.7306,16.7069,16.7148,98100.0
2007-05-01 13:00:00,21.17,21.19,21.08,21.12,210300.0,16.7148,16.7306,16.6437,16.6753,210300.0
2007-05-01 13:30:00,21.12,21.15,21.1,21.12,309600.0,16.6753,16.699,16.6595,16.6753,309600.0
2007-05-01 14:00:00,21.13,21.15,21.1,21.13,336000.0,16.6832,16.699,16.6595,16.6832,336000.0
2007-05-01 14:30:00,21.13,21.23,21.11,21.17,394500.0,16.6832,16.7621,16.6674,16.7148,394500.0
2007-05-01 15:00:00,21.17,21.19,21.12,21.13,276000.0,16.7148,16.7306,16.6753,16.6832,276000.0
2007-05-01 15:30:00,21.13,21.14,21.1,21.14,446400.0,16.6832,16.6911,16.6595,16.6911,446400.0
2007-05-02 09:30:00,21.08,21.38,21.08,21.36,184800.0,16.6437,16.8806,16.6437,16.8648,184800.0
2007-05-02 10:00:00,21.35,21.44,21.35,21.44,229800.0,16.8569,16.9279,16.8569,16.9279,229800.0
2007-05-02 10:30:00,21.43,21.52,21.42,21.44,192000.0,16.9201,16.9911,16.9122,16.9279,192000.0
2007-05-02 11:00:00,21.45,21.48,21.44,21.46,126000.0,16.9358,16.9595,16.9279,16.9437,126000.0
2007-05-02 11:30:00,21.45,21.49,21.45,21.46,113400.0,16.9358,16.9674,16.9358,16.9437,113400.0
2007-05-02 12:00:00,21.46,21.47,21.43,21.43,150300.0,16.9437,16.9516,16.9201,16.9201,150300.0
2007-05-02 12:30:00,21.43,21.45,21.41,21.41,126300.0,16.9201,16.9358,16.9043,16.9043,126300.0
2007-05-02 13:00:00,21.41,21.42,21.37,21.4,176700.0,16.9043,16.9122,16.8727,16.8964,176700.0
2007-05-02 13:30:00,21.4,21.43,21.38,21.41,149700.0,16.8964,16.9201,16.8806,16.9043,149700.0
2007-05-02 14:00:00,21.41,21.46,21.39,21.45,151500.0,16.9043,16.9437,16.8885,16.9358,151500.0
2007-05-02 14:30:00,21.45,21.45,21.42,21.44,162900.0,16.9358,16.9358,16.9122,16.9279,162900.0
2007-05-02 15:00:00,21.44,21.46,21.42,21.46,338700.0,16.9279,16.9437,16.9122,16.9437,338700.0
2007-05-02 15:30:00,21.46,21.5,21.44,21.5,518700.0,16.9437,16.9753,16.9279,16.9753,518700.0
2007-05-03 09:30:00,21.64,21.64,21.42,21.45,254400.0,17.0859,17.0859,16.9122,16.9358,254400.0
2007-05-03 10:00:00,21.45,21.51,21.39,21.48,321300.0,16.9358,16.9832,16.8885,16.9595,321300.0
2007-05-03 10:30:00,21.48,21.57,21.45,21.52,409500.0,16.9595,17.0306,16.9358,16.9911,409500.0
2007-05-03 11:00:00,21.52,21.9,21.51,21.77,1555500.0,16.9911,17.2911,16.9832,17.1885,1555500.0
2007-05-03 11:30:00,21.78,21.87,21.76,21.8,555900.0,17.1964,17.2675,17.1806,17.2122,555900.0
2007-05-03 12:00:00,21.8,21.84,21.77,21.78,455100.0,17.2122,17.2438,17.1885,17.1964,455100.0
2007-05-03 12:30:00,21.78,21.79,21.64,21.67,294300.0,17.1964,17.2043,17.0859,17.1095,294300.0
2007-05-03 13:00:00,21.67,21.68,21.48,21.53,360600.0,17.1095,17.1174,16.9595,16.999,360600.0
2007-05-03 13:30:00,21.54,21.54,21.45,21.48,368700.0,17.0069,17.0069,16.9358,16.9595,368700.0
2007-05-03 14:00:00,21.48,21.52,21.38,21.42,431400.0,16.9595,16.9911,16.8806,16.9122,431400.0
2007-05-03 14:30:00,21.42,21.46,21.38,21.46,336900.0,16.9122,16.9437,16.8806,16.9437,336900.0
2007-05-03 15:00:00,21.46,21.61,21.44,21.52,802200.0,16.9437,17.0622,16.9279,16.9911,802200.0
2007-05-03 15:30:00,21.52,21.58,21.43,21.53,681600.0,16.9911,17.0385,16.9201,16.999,681600.0
2007-05-04 09:30:00,21.63,21.63,21.36,21.37,159000.0,17.078,17.078,16.8648,16.8727,159000.0
2007-05-04 10:00:00,21.36,21.43,21.32,21.38,487500.0,16.8648,16.9201,16.8332,16.8806,487500.0
2007-05-04 10:30:00,21.38,21.39,21.32,21.33,661200.0,16.8806,16.8885,16.8332,16.8411,661200.0
2007-05-04 11:00:00,21.32,21.33,21.14,21.2,756000.0,16.8332,16.8411,16.6911,16.7385,756000.0
2007-05-04 11:30:00,21.19,21.5,21.18,21.47,498300.0,16.7306,16.9753,16.7227,16.9516,498300.0
2007-05-04 12:00:00,21.48,21.5,21.42,21.47,297900.0,16.9595,16.9753,16.9122,16.9516,297900.0
2007-05-04 12:30:00,21.46,21.52,21.42,21.51,289200.0,16.9437,16.9911,16.9122,16.9832,289200.0
2007-05-04 13:00:00,21.51,21.54,21.5,21.51,120300.0,16.9832,17.0069,16.9753,16.9832,120300.0
2007-05-04 13:30:00,21.52,21.54,21.48,21.49,154200.0,16.9911,17.0069,16.9595,16.9674,154200.0
2007-05-04 14:00:00,21.49,21.56,21.48,21.54,190200.0,16.9674,17.0227,16.9595,17.0069,190200.0
2007-05-04 14:30:00,21.54,21.57,21.5,21.57,198900.0,17.0069,17.0306,16.9753,17.0306,198900.0
2007-05-04 15:00:00,21.57,21.65,21.56,21.63,297300.0,17.0306,17.0938,17.0227,17.078,297300.0
2007-05-04 15:30:00,21.63,21.64,21.57,21.63,289500.0,17.078,17.0859,17.0306,17.078,289500.0
2007-05-07 09:30:00,21.63,21.78,21.5,21.72,147300.0,17.078,17.1964,16.9753,17.149,147300.0
2007-05-07 10:00:00,21.72,21.73,21.67,21.69,182400.0,17.149,17.1569,17.1095,17.1253,182400.0
2007-05-07 10:30:00,21.68,21.69,21.65,21.67,201600.0,17.1174,17.1253,17.0938,17.1095,201600.0
2007-05-07 11:00:00,21.67,21.69,21.65,21.69,89400.0,17.1095,17.1253,17.0938,17.1253,89400.0
2007-05-07 11:30:00,21.69,21.7,21.68,21.69,72300.0,17.1253,17.1332,17.1174,17.1253,72300.0
2007-05-07 12:00:00,21.69,21.71,21.68,21.7,144900.0,17.1253,17.1411,17.1174,17.1332,144900.0
2007-05-07 12:30:00,21.7,21.71,21.69,21.7,92700.0,17.1332,17.1411,17.1253,17.1332,92700.0
2007-05-07 13:00:00,21.7,21.72,21.7,21.72,113700.0,17.1332,17.149,17.1332,17.149,113700.0
2007-05-07 13:30:00,21.72,21.73,21.71,21.72,96000.0,17.149,17.1569,17.1411,17.149,96000.0
2007-05-07 14:00:00,21.71,21.72,21.69,21.69,155700.0,17.1411,17.149,17.1253,17.1253,155700.0
2007-05-07 14:30:00,21.7,21.71,21.69,21.7,108300.0,17.1332,17.1411,17.1253,17.1332,108300.0
2007-05-07 15:00:00,21.7,21.7,21.68,21.69,248400.0,17.1332,17.1332,17.1174,17.1253,248400.0
2007-05-07 15:30:00,21.69,21.74,21.69,21.74,333600.0,17.1253,17.1648,17.1253,17.1648,333600.0
2007-05-08 09:30:00,21.63,21.67,21.5,21.55,161400.0,17.078,17.1095,16.9753,17.0148,161400.0
2007-05-08 10:00:00,21.54,21.57,21.44,21.49,237000.0,17.0069,17.0306,16.9279,16.9674,237000.0
2007-05-08 10:30:00,21.5,21.5,21.42,21.46,156600.0,16.9753,16.9753,16.9122,16.9437,156600.0
2007-05-08 11:00:00,21.46,21.47,21.43,21.47,157800.0,16.9437,16.9516,16.9201,16.9516,157800.0
2007-05-08 11:30:00,21.47,21.53,21.46,21.5,132000.0,16.9516,16.999,16.9437,16.9753,132000.0
2007-05-08 12:00:00,21.5,21.51,21.49,21.5,114900.0,16.9753,16.9832,16.9674,16.9753,114900.0
2007-05-08 12:30:00,21.5,21.63,21.5,21.61,115200.0,16.9753,17.078,16.9753,17.0622,115200.0
2007-05-08 13:00:00,21.61,21.61,21.56,21.56,96900.0,17.0622,17.0622,17.0227,17.0227,96900.0
2007-05-08 13:30:00,21.56,21.56,21.53,21.54,81300.0,17.0227,17.0227,16.999,17.0069,81300.0
2007-05-08 14:00:00,21.54,21.57,21.54,21.57,116400.0,17.0069,17.0306,17.0069,17.0306,116400.0
2007-05-08 14:30:00,21.57,21.59,21.56,21.56,158100.0,17.0306,17.0464,17.0227,17.0227,158100.0
2007-05-08 15:00:00,21.56,21.61,21.56,21.61,186300.0,17.0227,17.0622,17.0227,17.0622,186300.0
2007-05-08 15:30:00,21.6,21.63,21.57,21.63,204600.0,17.0543,17.078,17.0306,17.078,204600.0
2007-05-09 09:30:00,21.64,21.69,21.6,21.65,133500.0,17.0859,17.1253,17.0543,17.0938,133500.0
2007-05-09 10:00:00,21.65,21.67,21.63,21.64,163500.0,17.0938,17.1095,17.078,17.0859,163500.0
2007-05-09 10:30:00,21.63,21.74,21.63,21.68,305700.0,17.078,17.1648,17.078,17.1174,305700.0
2007-05-09 11:00:00,21.68,21.72,21.68,21.71,140700.0,17.1174,17.149,17.1174,17.1411,140700.0
2007-05-09 11:30:00,21.72,21.78,21.71,21.76,140700.0,17.149,17.1964,17.1411,17.1806,140700.0
2007-05-09 12:00:00,21.76,21.82,21.75,21.82,119400.0,17.1806,17.228,17.1727,17.228,119400.0
2007-05-09 12:30:00,21.82,21.87,21.8,21.84,168600.0,17.228,17.2675,17.2122,17.2438,168600.0
2007-05-09 13:00:00,21.84,21.87,21.81,21.82,158400.0,17.2438,17.2675,17.2201,17.228,158400.0
2007-05-09 13:30:00,21.82,21.83,21.79,21.8,124800.0,17.228,17.2359,17.2043,17.2122,124800.0
2007-05-09 14:00:00,21.8,21.92,21.77,21.84,452400.0,17.2122,17.3069,17.1885,17.2438,452400.0
2007-05-09 14:30:00,21.83,21.98,21.82,21.95,375000.0,17.2359,17.3543,17.228,17.3306,375000.0
2007-05-09 15:00:00,21.94,21.96,21.9,21.96,414300.0,17.3227,17.3385,17.2911,17.3385,414300.0
2007-05-09 15:30:00,21.96,22.01,21.93,21.98,461100.0,17.3385,17.378,17.3148,17.3543,461100.0
2007-05-10 09:30:00,21.91,21.91,21.69,21.83,233700.0,17.299,17.299,17.1253,17.2359,233700.0
2007-05-10 10:00:00,21.83,21.89,21.82,21.87,247200.0,17.2359,17.2832,17.228,17.2675,247200.0
2007-05-10 10:30:00,21.86,21.88,21.83,21.85,214200.0,17.2596,17.2753,17.2359,17.2517,214200.0
2007-05-10 11:00:00,21.85,21.85,21.78,21.84,273600.0,17.2517,17.2517,17.1964,17.2438,273600.0
2007-05-10 11:30:00,21.84,21.86,21.8,21.82,167100.0,17.2438,17.2596,17.2122,17.228,167100.0
2007-05-10 12:00:00,21.82,21.82,21.72,21.75,419700.0,17.228,17.228,17.149,17.1727,419700.0
2007-05-10 12:30:00,21.75,21.82,21.73,21.81,128400.0,17.1727,17.228,17.1569,17.2201,128400.0
2007-05-10 13:00:00,21.81,21.82,21.77,21.8,343500.0,17.2201,17.228,17.1885,17.2122,343500.0
2007-05-10 13:30:00,21.8,21.92,21.73,21.87,540000.0,17.2122,17.3069,17.1569,17.2675,540000.0
2007-05-10 14:00:00,21.87,21.9,21.83,21.87,282600.0,17.2675,17.2911,17.2359,17.2675,282600.0
2007-05-10 14:30:00,21.86,21.98,21.85,21.97,536700.0,17.2596,17.3543,17.2517,17.3464,536700.0
2007-05-10 15:00:00,21.97,22.02,21.87,21.94,480300.0,17.3464,17.3859,17.2675,17.3227,480300.0
2007-05-10 15:30:00,21.94,22.07,21.89,21.95,1086900.0,17.3227,17.4254,17.2832,17.3306,1086900.0
2007-05-11 09:30:00,22.04,22.13,21.95,22.02,213900.0,17.4017,17.4727,17.3306,17.3859,213900.0
2007-05-11 10:00:00,22.02,22.18,22.02,22.15,320400.0,17.3859,17.5122,17.3859,17.4885,320400.0
2007-05-11 10:30:00,22.14,22.22,22.1,22.19,393900.0,17.4806,17.5438,17.449,17.5201,393900.0
2007-05-11 11:00:00,22.19,22.21,22.05,22.06,294300.0,17.5201,17.5359,17.4096,17.4175,294300.0
2007-05-11 11:30:00,22.07,22.11,22.04,22.08,436800.0,17.4254,17.4569,17.4017,17.4333,436800.0
2007-05-11 12:00:00,22.08,22.08,21.97,22.01,229800.0,17.4333,17.4333,17.3464,17.378,229800.0
2007-05-11 12:30:00,22.01,22.06,21.95,22.05,247200.0,17.378,17.4175,17.3306,17.4096,247200.0
2007-05-11 13:00:00,22.05,22.11,22.01,22.08,259800.0,17.4096,17.4569,17.378,17.4333,259800.0
2007-05-11 13:30:00,22.07,22.09,22.02,22.06,231900.0,17.4254,17.4412,17.3859,17.4175,231900.0
2007-05-11 14:00:00,22.07,22.13,22.07,22.08,416400.0,17.4254,17.4727,17.4254,17.4333,416400.0
2007-05-11 14:30:00,22.09,22.14,22.06,22.07,278400.0,17.4412,17.4806,17.4175,17.4254,278400.0
2007-05-11 15:00:00,22.07,22.18,22.06,22.13,731100.0,17.4254,17.5122,17.4175,17.4727,731100.0
2007-05-11 15:30:00,22.13,22.2,22.13,22.19,423600.0,17.4727,17.528,17.4727,17.5201,423600.0
2007-05-14 09:30:00,22.15,22.38,22.15,22.31,177300.0,17.4885,17.6701,17.4885,17.6149,177300.0
2007-05-14 10:00:00,22.3,22.32,22.18,22.19,383700.0,17.607,17.6228,17.5122,17.5201,383700.0
2007-05-14 10:30:00,22.19,22.22,22.14,22.14,171600.0,17.5201,17.5438,17.4806,17.4806,171600.0
2007-05-14 11:00:00,22.14,22.26,22.09,22.23,320400.0,17.4806,17.5754,17.4412,17.5517,320400.0
2007-05-14 11:30:00,22.23,22.3,22.23,22.25,186600.0,17.5517,17.607,17.5517,17.5675,186600.0
2007-05-14 12:00:00,22.26,22.35,22.26,22.31,164700.0,17.5754,17.6464,17.5754,17.6149,164700.0
2007-05-14 12:30:00,22.3,22.35,22.28,22.31,179700.0,17.607,17.6464,17.5912,17.6149,179700.0
2007-05-14 13:00:00,22.31,22.33,22.26,22.32,170100.0,17.6149,17.6306,17.5754,17.6228,170100.0
2007-05-14 13:30:00,22.32,22.32,22.22,22.23,347400.0,17.6228,17.6228,17.5438,17.5517,347400.0
2007-05-14 14:00:00,22.24,22.28,22.19,22.28,454200.0,17.5596,17.5912,17.5201,17.5912,454200.0
2007-05-14 14:30:00,22.28,22.3,22.24,22.26,306900.0,17.5912,17.607,17.5596,17.5754,306900.0
2007-05-14 15:00:00,22.25,22.36,22.25,22.33,436800.0,17.5675,17.6543,17.5675,17.6306,436800.0
2007-05-14 15:30:00,22.33,22.39,22.32,22.38,534600.0,17.6306,17.678,17.6228,17.6701,534600.0
2007-05-15 09:30:00,22.38,22.5,22.23,22.39,206400.0,17.6701,17.7649,17.5517,17.678,206400.0
2007-05-15 10:00:00,22.39,22.53,22.35,22.52,1090200.0,17.678,17.7886,17.6464,17.7807,1090200.0
2007-05-15 10:30:00,22.52,22.65,22.44,22.61,960600.0,17.7807,17.8833,17.7175,17.8517,960600.0
2007-05-15 11:00:00,22.61,22.62,22.5,22.59,507300.0,17.8517,17.8596,17.7649,17.8359,507300.0
2007-05-15 11:30:00,22.58,22.8,22.58,22.76,681300.0,17.828,18.0017,17.828,17.9702,681300.0
2007-05-15 12:00:00,22.75,22.82,22.75,22.8,529800.0,17.9623,18.0175,17.9623,18.0017,529800.0
2007-05-15 12:30:00,22.79,22.82,22.74,22.74,407100.0,17.9938,18.0175,17.9544,17.9544,407100.0
2007-05-15 13:00:00,22.74,22.77,22.69,22.73,273900.0,17.9544,17.978,17.9149,17.9465,273900.0
2007-05-15 13:30:00,22.73,22.73,22.57,22.62,538500.0,17.9465,17.9465,17.8201,17.8596,538500.0
2007-05-15 14:00:00,22.62,22.62,22.53,22.54,281100.0,17.8596,17.8596,17.7886,17.7965,281100.0
2007-05-15 14:30:00,22.55,22.57,22.43,22.5,485100.0,17.8043,17.8201,17.7096,17.7649,485100.0
2007-05-15 15:00:00,22.5,22.53,22.45,22.51,425700.0,17.7649,17.7886,17.7254,17.7728,425700.0
2007-05-15 15:30:00,22.52,22.52,22.41,22.44,370200.0,17.7807,17.7807,17.6938,17.7175,370200.0
2007-05-16 09:30:00,22.44,22.48,22.29,22.41,242100.0,17.8005,17.8323,17.6815,17.7767,242100.0
2007-05-16 10:00:00,22.42,22.45,22.32,22.38,240000.0,17.7847,17.8085,17.7053,17.7529,240000.0
2007-05-16 10:30:00,22.38,22.38,22.27,22.29,299700.0,17.7529,17.7529,17.6657,17.6815,299700.0
2007-05-16 11:00:00,22.28,22.31,22.22,22.29,145800.0,17.6736,17.6974,17.626,17.6815,145800.0
2007-05-16 11:30:00,22.3,22.34,22.26,22.3,107400.0,17.6895,17.7212,17.6577,17.6895,107400.0
2007-05-16 12:00:00,22.31,22.33,22.24,22.27,126300.0,17.6974,17.7133,17.6419,17.6657,126300.0
2007-05-16 12:30:00,22.27,22.31,22.25,22.31,104100.0,17.6657,17.6974,17.6498,17.6974,104100.0
2007-05-16 13:00:00,22.31,22.31,22.25,22.27,201000.0,17.6974,17.6974,17.6498,17.6657,201000.0
2007-05-16 13:30:00,22.27,22.3,22.24,22.25,323100.0,17.6657,17.6895,17.6419,17.6498,323100.0
2007-05-16 14:00:00,22.25,22.29,22.25,22.28,296400.0,17.6498,17.6815,17.6498,17.6736,296400.0
2007-05-16 14:30:00,22.28,22.33,22.26,22.33,180300.0,17.6736,17.7133,17.6577,17.7133,180300.0
2007-05-16 15:00:00,22.33,22.34,22.3,22.31,351000.0,17.7133,17.7212,17.6895,17.6974,351000.0
2007-05-16 15:30:00,22.31,22.41,22.29,22.4,580800.0,17.6974,17.7767,17.6815,17.7688,580800.0
2007-05-17 09:30:00,22.37,22.39,22.25,22.28,144900.0,17.745,17.7609,17.6498,17.6736,144900.0
2007-05-17 10:00:00,22.28,22.43,22.26,22.43,203700.0,17.6736,17.7926,17.6577,17.7926,203700.0
2007-05-17 10:30:00,22.43,22.46,22.34,22.43,119100.0,17.7926,17.8164,17.7212,17.7926,119100.0
2007-05-17 11:00:00,22.43,22.5,22.42,22.44,168000.0,17.7926,17.8481,17.7847,17.8005,168000.0
2007-05-17 11:30:00,22.44,22.49,22.41,22.42,196800.0,17.8005,17.8402,17.7767,17.7847,196800.0
2007-05-17 12:00:00,22.42,22.46,22.41,22.43,151200.0,17.7847,17.8164,17.7767,17.7926,151200.0
2007-05-17 12:30:00,22.42,22.42,22.35,22.36,123300.0,17.7847,17.7847,17.7291,17.7371,123300.0
2007-05-17 13:00:00,22.36,22.39,22.32,22.38,69000.0,17.7371,17.7609,17.7053,17.7529,69000.0
2007-05-17 13:30:00,22.38,22.4,22.38,22.38,75300.0,17.7529,17.7688,17.7529,17.7529,75300.0
2007-05-17 14:00:00,22.39,22.43,22.36,22.42,211800.0,17.7609,17.7926,17.7371,17.7847,211800.0
2007-05-17 14:30:00,22.42,22.46,22.39,22.45,168900.0,17.7847,17.8164,17.7609,17.8085,168900.0
2007-05-17 15:00:00,22.45,22.5,22.44,22.46,241200.0,17.8085,17.8481,17.8005,17.8164,241200.0
2007-05-17 15:30:00,22.46,22.47,22.41,22.41,312300.0,17.8164,17.8243,17.7767,17.7767,312300.0
2007-05-18 09:30:00,22.46,22.63,22.45,22.49,356100.0,17.8164,17.9512,17.8085,17.8402,356100.0
2007-05-18 10:00:00,22.51,22.58,22.47,22.53,215700.0,17.8561,17.9116,17.8243,17.8719,215700.0
2007-05-18 10:30:00,22.53,22.55,22.5,22.52,309900.0,17.8719,17.8878,17.8481,17.864,309900.0
2007-05-18 11:00:00,22.52,22.53,22.46,22.47,293700.0,17.864,17.8719,17.8164,17.8243,293700.0
2007-05-18 11:30:00,22.47,22.49,22.4,22.4,168300.0,17.8243,17.8402,17.7688,17.7688,168300.0
2007-05-18 12:00:00,22.4,22.45,22.4,22.43,178800.0,17.7688,17.8085,17.7688,17.7926,178800.0
2007-05-18 12:30:00,22.42,22.49,22.41,22.47,108000.0,17.7847,17.8402,17.7767,17.8243,108000.0
2007-05-18 13:00:00,22.47,22.51,22.46,22.47,87900.0,17.8243,17.8561,17.8164,17.8243,87900.0
2007-05-18 13:30:00,22.48,22.49,22.43,22.44,186900.0,17.8323,17.8402,17.7926,17.8005,186900.0
2007-05-18 14:00:00,22.44,22.5,22.43,22.47,255600.0,17.8005,17.8481,17.7926,17.8243,255600.0
2007-05-18 14:30:00,22.46,22.47,22.37,22.42,156900.0,17.8164,17.8243,17.745,17.7847,156900.0
2007-05-18 15:00:00,22.42,22.47,22.4,22.45,302700.0,17.7847,17.8243,17.7688,17.8085,302700.0
2007-05-18 15:30:00,22.45,22.5,22.44,22.49,162300.0,17.8085,17.8481,17.8005,17.8402,162300.0
2007-05-21 09:30:00,22.42,22.46,22.32,22.45,146400.0,17.7847,17.8164,17.7053,17.8085,146400.0
2007-05-21 10:00:00,22.45,22.46,22.33,22.34,192000.0,17.8085,17.8164,17.7133,17.7212,192000.0
2007-05-21 10:30:00,22.34,22.43,22.33,22.41,263700.0,17.7212,17.7926,17.7133,17.7767,263700.0
2007-05-21 11:00:00,22.41,22.44,22.38,22.41,246000.0,17.7767,17.8005,17.7529,17.7767,246000.0
2007-05-21 11:30:00,22.42,22.46,22.4,22.45,138000.0,17.7847,17.8164,17.7688,17.8085,138000.0
2007-05-21 12:00:00,22.45,22.49,22.43,22.47,223200.0,17.8085,17.8402,17.7926,17.8243,223200.0
2007-05-21 12:30:00,22.47,22.49,22.43,22.46,257700.0,17.8243,17.8402,17.7926,17.8164,257700.0
2007-05-21 13:00:00,22.47,22.54,22.47,22.53,174900.0,17.8243,17.8798,17.8243,17.8719,174900.0
2007-05-21 13:30:00,22.53,22.53,22.46,22.49,187200.0,17.8719,17.8719,17.8164,17.8402,187200.0
2007-05-21 14:00:00,22.49,22.5,22.46,22.46,237300.0,17.8402,17.8481,17.8164,17.8164,237300.0
2007-05-21 14:30:00,22.45,22.47,22.42,22.42,197100.0,17.8085,17.8243,17.7847,17.7847,197100.0
2007-05-21 15:00:00,22.42,22.47,22.39,22.4,374100.0,17.7847,17.8243,17.7609,17.7688,374100.0
2007-05-21 15:30:00,22.4,22.45,22.38,22.45,510000.0,17.7688,17.8085,17.7529,17.8085,510000.0
2007-05-22 09:30:00,22.46,22.5,22.42,22.5,245100.0,17.8164,17.8481,17.7847,17.8481,245100.0
2007-05-22 10:00:00,22.5,22.56,22.43,22.47,191700.0,17.8481,17.8957,17.7926,17.8243,191700.0
2007-05-22 10:30:00,22.49,22.52,22.45,22.51,179400.0,17.8402,17.864,17.8085,17.8561,179400.0
2007-05-22 11:00:00,22.51,22.51,22.49,22.5,156600.0,17.8561,17.8561,17.8402,17.8481,156600.0
2007-05-22 11:30:00,22.49,22.67,22.45,22.48,1167600.0,17.8402,17.983,17.8085,17.8323,1167600.0
2007-05-22 12:00:00,22.48,22.51,22.44,22.46,219600.0,17.8323,17.8561,17.8005,17.8164,219600.0
2007-05-22 12:30:00,22.47,22.53,22.45,22.52,212700.0,17.8243,17.8719,17.8085,17.864,212700.0
2007-05-22 13:00:00,22.51,22.55,22.48,22.53,132600.0,17.8561,17.8878,17.8323,17.8719,132600.0
2007-05-22 13:30:00,22.53,22.58,22.53,22.53,118200.0,17.8719,17.9116,17.8719,17.8719,118200.0
2007-05-22 14:00:00,22.53,22.58,22.52,22.54,117600.0,17.8719,17.9116,17.864,17.8798,117600.0
2007-05-22 14:30:00,22.54,22.56,22.51,22.51,277500.0,17.8798,17.8957,17.8561,17.8561,277500.0
2007-05-22 15:00:00,22.52,22.52,22.45,22.48,308100.0,17.864,17.864,17.8085,17.8323,308100.0
2007-05-22 15:30:00,22.49,22.52,22.47,22.5,406800.0,17.8402,17.864,17.8243,17.8481,406800.0
2007-05-23 09:30:00,22.57,22.62,22.51,22.62,125700.0,17.9036,17.9433,17.8561,17.9433,125700.0
2007-05-23 10:00:00,22.62,22.72,22.6,22.72,234900.0,17.9433,18.0226,17.9274,18.0226,234900.0
2007-05-23 10:30:00,22.72,22.77,22.64,22.64,268500.0,18.0226,18.0623,17.9592,17.9592,268500.0
2007-05-23 11:00:00,22.64,22.67,22.59,22.6,176400.0,17.9592,17.983,17.9195,17.9274,176400.0
2007-05-23 11:30:00,22.6,22.65,22.57,22.62,164400.0,17.9274,17.9671,17.9036,17.9433,164400.0
2007-05-23 12:00:00,22.63,22.7,22.62,22.69,175200.0,17.9512,18.0068,17.9433,17.9988,175200.0
2007-05-23 12:30:00,22.69,22.7,22.65,22.69,171000.0,17.9988,18.0068,17.9671,17.9988,171000.0
2007-05-23 13:00:00,22.69,22.73,22.67,22.68,178800.0,17.9988,18.0306,17.983,17.9909,178800.0
2007-05-23 13:30:00,22.68,22.7,22.64,22.65,195900.0,17.9909,18.0068,17.9592,17.9671,195900.0
2007-05-23 14:00:00,22.65,22.66,22.47,22.48,286200.0,17.9671,17.975,17.8243,17.8323,286200.0
2007-05-23 14:30:00,22.48,22.57,22.48,22.54,264000.0,17.8323,17.9036,17.8323,17.8798,264000.0
2007-05-23 15:00:00,22.55,22.55,22.47,22.48,262500.0,17.8878,17.8878,17.8243,17.8323,262500.0
2007-05-23 15:30:00,22.48,22.54,22.45,22.48,449100.0,17.8323,17.8798,17.8085,17.8323,449100.0
2007-05-24 09:30:00,22.47,22.68,22.42,22.63,360000.0,17.8243,17.9909,17.7847,17.9512,360000.0
2007-05-24 10:00:00,22.6,22.83,22.6,22.73,410100.0,17.9274,18.1099,17.9274,18.0306,410100.0
2007-05-24 10:30:00,22.73,22.76,22.55,22.57,657000.0,18.0306,18.0544,17.8878,17.9036,657000.0
2007-05-24 11:00:00,22.57,22.59,22.34,22.36,351900.0,17.9036,17.9195,17.7212,17.7371,351900.0
2007-05-24 11:30:00,22.36,22.47,22.35,22.47,250200.0,17.7371,17.8243,17.7291,17.8243,250200.0
2007-05-24 12:00:00,22.47,22.48,22.41,22.43,167700.0,17.8243,17.8323,17.7767,17.7926,167700.0
2007-05-24 12:30:00,22.43,22.44,22.37,22.44,197700.0,17.7926,17.8005,17.745,17.8005,197700.0
2007-05-24 13:00:00,22.45,22.49,22.42,22.46,146700.0,17.8085,17.8402,17.7847,17.8164,146700.0
2007-05-24 13:30:00,22.46,22.49,22.41,22.49,182700.0,17.8164,17.8402,17.7767,17.8402,182700.0
2007-05-24 14:00:00,22.48,22.48,22.32,22.33,261000.0,17.8323,17.8323,17.7053,17.7133,261000.0
2007-05-24 14:30:00,22.34,22.37,22.26,22.27,246900.0,17.7212,17.745,17.6577,17.6657,246900.0
2007-05-24 15:00:00,22.28,22.34,22.23,22.24,410100.0,17.6736,17.7212,17.6339,17.6419,410100.0
2007-05-24 15:30:00,22.24,22.25,22.15,22.22,570000.0,17.6419,17.6498,17.5705,17.626,570000.0
2007-05-25 09:30:00,22.28,22.42,22.25,22.36,185700.0,17.6736,17.7847,17.6498,17.7371,185700.0
2007-05-25 10:00:00,22.35,22.38,22.28,22.33,182400.0,17.7291,17.7529,17.6736,17.7133,182400.0
2007-05-25 10:30:00,22.34,22.4,22.34,22.34,144600.0,17.7212,17.7688,17.7212,17.7212,144600.0
2007-05-25 11:00:00,22.35,22.35,22.24,22.28,151200.0,17.7291,17.7291,17.6419,17.6736,151200.0
2007-05-25 11:30:00,22.28,22.32,22.26,22.3,101400.0,17.6736,17.7053,17.6577,17.6895,101400.0
2007-05-25 12:00:00,22.3,22.3,22.21,22.21,450000.0,17.6895,17.6895,17.6181,17.6181,450000.0
2007-05-25 12:30:00,22.22,22.26,22.21,22.24,113100.0,17.626,17.6577,17.6181,17.6419,113100.0
2007-05-25 13:00:00,22.24,22.27,22.23,22.23,109800.0,17.6419,17.6657,17.6339,17.6339,109800.0
2007-05-25 13:30:00,22.24,22.27,22.22,22.26,135300.0,17.6419,17.6657,17.626,17.6577,135300.0
2007-05-25 14:00:00,22.26,22.28,22.23,22.24,142800.0,17.6577,17.6736,17.6339,17.6419,142800.0
2007-05-25 14:30:00,22.25,22.3,22.24,22.26,143700.0,17.6498,17.6895,17.6419,17.6577,143700.0
2007-05-25 15:00:00,22.26,22.27,22.24,22.26,123300.0,17.6577,17.6657,17.6419,17.6577,123300.0
2007-05-25 15:30:00,22.26,22.3,22.23,22.29,213600.0,17.6577,17.6895,17.6339,17.6815,213600.0
2007-05-29 09:30:00,22.37,22.5,22.37,22.47,156000.0,17.745,17.8481,17.745,17.8243,156000.0
2007-05-29 10:00:00,22.48,22.56,22.45,22.56,181200.0,17.8323,17.8957,17.8085,17.8957,181200.0
2007-05-29 10:30:00,22.57,22.6,22.54,22.56,198000.0,17.9036,17.9274,17.8798,17.8957,198000.0
2007-05-29 11:00:00,22.56,22.59,22.54,22.54,145200.0,17.8957,17.9195,17.8798,17.8798,145200.0
2007-05-29 11:30:00,22.54,22.56,22.46,22.47,151800.0,17.8798,17.8957,17.8164,17.8243,151800.0
2007-05-29 12:00:00,22.47,22.48,22.37,22.37,109200.0,17.8243,17.8323,17.745,17.745,109200.0
2007-05-29 12:30:00,22.37,22.43,22.35,22.39,160800.0,17.745,17.7926,17.7291,17.7609,160800.0
2007-05-29 13:00:00,22.39,22.43,22.33,22.37,86700.0,17.7609,17.7926,17.7133,17.745,86700.0
2007-05-29 13:30:00,22.38,22.42,22.34,22.4,205200.0,17.7529,17.7847,17.7212,17.7688,205200.0
2007-05-29 14:00:00,22.4,22.41,22.36,22.39,107700.0,17.7688,17.7767,17.7371,17.7609,107700.0
2007-05-29 14:30:00,22.39,22.41,22.37,22.39,140400.0,17.7609,17.7767,17.745,17.7609,140400.0
2007-05-29 15:00:00,22.39,22.41,22.38,22.39,130200.0,17.7609,17.7767,17.7529,17.7609,130200.0
2007-05-29 15:30:00,22.39,22.45,22.38,22.43,303600.0,17.7609,17.8085,17.7529,17.7926,303600.0
2007-05-30 09:30:00,22.22,22.33,22.14,22.31,114600.0,17.626,17.7133,17.5625,17.6974,114600.0
2007-05-30 10:00:00,22.31,22.4,22.27,22.33,193500.0,17.6974,17.7688,17.6657,17.7133,193500.0
2007-05-30 10:30:00,22.33,22.39,22.27,22.37,105000.0,17.7133,17.7609,17.6657,17.745,105000.0
2007-05-30 11:00:00,22.37,22.47,22.36,22.45,105600.0,17.745,17.8243,17.7371,17.8085,105600.0
2007-05-30 11:30:00,22.44,22.44,22.35,22.36,144000.0,17.8005,17.8005,17.7291,17.7371,144000.0
2007-05-30 12:00:00,22.36,22.47,22.36,22.47,234900.0,17.7371,17.8243,17.7371,17.8243,234900.0
2007-05-30 12:30:00,22.48,22.48,22.4,22.41,156900.0,17.8323,17.8323,17.7688,17.7767,156900.0
2007-05-30 13:00:00,22.41,22.44,22.39,22.42,97500.0,17.7767,17.8005,17.7609,17.7847,97500.0
2007-05-30 13:30:00,22.42,22.42,22.34,22.36,131400.0,17.7847,17.7847,17.7212,17.7371,131400.0
2007-05-30 14:00:00,22.36,22.43,22.3,22.42,296400.0,17.7371,17.7926,17.6895,17.7847,296400.0
2007-05-30 14:30:00,22.42,22.53,22.4,22.53,223200.0,17.7847,17.8719,17.7688,17.8719,223200.0
2007-05-30 15:00:00,22.53,22.53,22.47,22.48,163800.0,17.8719,17.8719,17.8243,17.8323,163800.0
2007-05-30 15:30:00,22.48,22.53,22.43,22.52,444300.0,17.8323,17.8719,17.7926,17.864,444300.0
2007-05-31 09:30:00,22.43,22.66,22.43,22.59,121200.0,17.7926,17.975,17.7926,17.9195,121200.0
2007-05-31 10:00:00,22.6,22.65,22.5,22.51,410100.0,17.9274,17.9671,17.8481,17.8561,410100.0
2007-05-31 10:30:00,22.52,22.55,22.47,22.48,468300.0,17.864,17.8878,17.8243,17.8323,468300.0
2007-05-31 11:00:00,22.48,22.49,22.42,22.42,137700.0,17.8323,17.8402,17.7847,17.7847,137700.0
2007-05-31 11:30:00,22.43,22.48,22.42,22.47,74700.0,17.7926,17.8323,17.7847,17.8243,74700.0
2007-05-31 12:00:00,22.48,22.53,22.48,22.52,151800.0,17.8323,17.8719,17.8323,17.864,151800.0
2007-05-31 12:30:00,22.52,22.52,22.49,22.51,148500.0,17.864,17.864,17.8402,17.8561,148500.0
2007-05-31 13:00:00,22.51,22.52,22.47,22.48,275700.0,17.8561,17.864,17.8243,17.8323,275700.0
2007-05-31 13:30:00,22.48,22.52,22.47,22.51,153300.0,17.8323,17.864,17.8243,17.8561,153300.0
2007-05-31 14:00:00,22.51,22.52,22.49,22.5,246300.0,17.8561,17.864,17.8402,17.8481,246300.0
2007-05-31 14:30:00,22.5,22.52,22.5,22.51,275400.0,17.8481,17.864,17.8481,17.8561,275400.0
2007-05-31 15:00:00,22.51,22.52,22.5,22.51,272700.0,17.8561,17.864,17.8481,17.8561,272700.0
2007-05-31 15:30:00,22.51,22.55,22.5,22.52,418500.0,17.8561,17.8878,17.8481,17.864,418500.0
2007-06-01 09:30:00,22.58,22.62,22.55,22.57,169500.0,17.9116,17.9433,17.8878,17.9036,169500.0
2007-06-01 10:00:00,22.57,22.62,22.45,22.46,311400.0,17.9036,17.9433,17.8085,17.8164,311400.0
2007-06-01 10:30:00,22.46,22.52,22.45,22.47,175500.0,17.8164,17.864,17.8085,17.8243,175500.0
2007-06-01 11:00:00,22.47,22.5,22.45,22.46,225900.0,17.8243,17.8481,17.8085,17.8164,225900.0
2007-06-01 11:30:00,22.46,22.49,22.44,22.45,194400.0,17.8164,17.8402,17.8005,17.8085,194400.0
2007-06-01 12:00:00,22.45,22.5,22.41,22.44,313500.0,17.8085,17.8481,17.7767,17.8005,313500.0
2007-06-01 12:30:00,22.44,22.45,22.4,22.44,247800.0,17.8005,17.8085,17.7688,17.8005,247800.0
2007-06-01 13:00:00,22.44,22.49,22.43,22.48,231000.0,17.8005,17.8402,17.7926,17.8323,231000.0
2007-06-01 13:30:00,22.46,22.48,22.43,22.43,118500.0,17.8164,17.8323,17.7926,17.7926,118500.0
2007-06-01 14:00:00,22.43,22.45,22.4,22.43,165000.0,17.7926,17.8085,17.7688,17.7926,165000.0
2007-06-01 14:30:00,22.43,22.43,22.38,22.38,201000.0,17.7926,17.7926,17.7529,17.7529,201000.0
2007-06-01 15:00:00,22.38,22.39,22.37,22.38,172200.0,17.7529,17.7609,17.745,17.7529,172200.0
2007-06-01 15:30:00,22.38,22.46,22.38,22.46,268500.0,17.7529,17.8164,17.7529,17.8164,268500.0
2007-06-04 09:30:00,22.43,22.6,22.41,22.53,153900.0,17.7926,17.9274,17.7767,17.8719,153900.0
2007-06-04 10:00:00,22.53,22.61,22.5,22.6,308700.0,17.8719,17.9354,17.8481,17.9274,308700.0
2007-06-04 10:30:00,22.6,22.61,22.58,22.61,155700.0,17.9274,17.9354,17.9116,17.9354,155700.0
2007-06-04 11:00:00,22.61,22.68,22.6,22.67,108600.0,17.9354,17.9909,17.9274,17.983,108600.0
2007-06-04 11:30:00,22.67,22.73,22.64,22.73,171000.0,17.983,18.0306,17.9592,18.0306,171000.0
2007-06-04 12:00:00,22.73,22.75,22.7,22.74,162600.0,18.0306,18.0464,18.0068,18.0385,162600.0
2007-06-04 12:30:00,22.74,22.75,22.67,22.68,104400.0,18.0385,18.0464,17.983,17.9909,104400.0
2007-06-04 13:00:00,22.68,22.7,22.67,22.68,69000.0,17.9909,18.0068,17.983,17.9909,69000.0
2007-06-04 13:30:00,22.68,22.71,22.67,22.7,84900.0,17.9909,18.0147,17.983,18.0068,84900.0
2007-06-04 14:00:00,22.7,22.72,22.67,22.68,90600.0,18.0068,18.0226,17.983,17.9909,90600.0
2007-06-04 14:30:00,22.68,22.73,22.66,22.71,126000.0,17.9909,18.0306,17.975,18.0147,126000.0
2007-06-04 15:00:00,22.71,22.8,22.71,22.79,232200.0,18.0147,18.0861,18.0147,18.0782,232200.0
2007-06-04 15:30:00,22.79,22.83,22.78,22.83,287400.0,18.0782,18.1099,18.0702,18.1099,287400.0
2007-06-05 09:30:00,22.8,22.8,22.6,22.62,96900.0,18.0861,18.0861,17.9274,17.9433,96900.0
2007-06-05 10:00:00,22.63,22.68,22.54,22.66,215400.0,17.9512,17.9909,17.8798,17.975,215400.0
2007-06-05 10:30:00,22.67,22.72,22.62,22.62,133800.0,17.983,18.0226,17.9433,17.9433,133800.0
2007-06-05 11:00:00,22.62,22.62,22.52,22.53,175200.0,17.9433,17.9433,17.864,17.8719,175200.0
2007-06-05 11:30:00,22.54,22.54,22.45,22.45,175500.0,17.8798,17.8798,17.8085,17.8085,175500.0
2007-06-05 12:00:00,22.45,22.46,22.4,22.44,222300.0,17.8085,17.8164,17.7688,17.8005,222300.0
2007-06-05 12:30:00,22.45,22.54,22.45,22.52,166500.0,17.8085,17.8798,17.8085,17.864,166500.0
2007-06-05 13:00:00,22.52,22.58,22.5,22.51,147300.0,17.864,17.9116,17.8481,17.8561,147300.0
2007-06-05 13:30:00,22.51,22.56,22.48,22.52,121800.0,17.8561,17.8957,17.8323,17.864,121800.0
2007-06-05 14:00:00,22.53,22.56,22.5,22.5,118500.0,17.8719,17.8957,17.8481,17.8481,118500.0
2007-06-05 14:30:00,22.5,22.51,22.45,22.45,142200.0,17.8481,17.8561,17.8085,17.8085,142200.0
2007-06-05 15:00:00,22.45,22.5,22.45,22.46,210900.0,17.8085,17.8481,17.8085,17.8164,210900.0
2007-06-05 15:30:00,22.46,22.53,22.46,22.51,238500.0,17.8164,17.8719,17.8164,17.8561,238500.0
2007-06-06 09:30:00,22.46,22.51,22.21,22.21,221100.0,17.8164,17.8561,17.6181,17.6181,221100.0
2007-06-06 10:00:00,22.21,22.23,22.12,22.18,346800.0,17.6181,17.6339,17.5467,17.5943,346800.0
2007-06-06 10:30:00,22.19,22.23,22.16,22.16,243000.0,17.6022,17.6339,17.5784,17.5784,243000.0
2007-06-06 11:00:00,22.16,22.24,22.16,22.21,141000.0,17.5784,17.6419,17.5784,17.6181,141000.0
2007-06-06 11:30:00,22.21,22.25,22.18,22.21,222600.0,17.6181,17.6498,17.5943,17.6181,222600.0
2007-06-06 12:00:00,22.21,22.26,22.2,22.23,80700.0,17.6181,17.6577,17.6101,17.6339,80700.0
2007-06-06 12:30:00,22.23,22.25,22.18,22.18,74700.0,17.6339,17.6498,17.5943,17.5943,74700.0
2007-06-06 13:00:00,22.19,22.2,22.15,22.15,101700.0,17.6022,17.6101,17.5705,17.5705,101700.0
2007-06-06 13:30:00,22.17,22.18,22.15,22.17,100500.0,17.5863,17.5943,17.5705,17.5863,100500.0
2007-06-06 14:00:00,22.17,22.18,22.12,22.16,107700.0,17.5863,17.5943,17.5467,17.5784,107700.0
2007-06-06 14:30:00,22.16,22.19,22.14,22.15,119400.0,17.5784,17.6022,17.5625,17.5705,119400.0
2007-06-06 15:00:00,22.15,22.17,22.11,22.12,191700.0,17.5705,17.5863,17.5388,17.5467,191700.0
2007-06-06 15:30:00,22.12,22.14,22.08,22.09,322800.0,17.5467,17.5625,17.515,17.5229,322800.0
2007-06-07 09:30:00,22.07,22.13,22.03,22.1,230100.0,17.507,17.5546,17.4753,17.5308,230100.0
2007-06-07 10:00:00,22.1,22.14,22.02,22.03,250500.0,17.5308,17.5625,17.4674,17.4753,250500.0
2007-06-07 10:30:00,22.03,22.05,21.92,21.95,316500.0,17.4753,17.4912,17.388,17.4118,316500.0
2007-06-07 11:00:00,21.95,21.97,21.82,21.84,243000.0,17.4118,17.4277,17.3087,17.3246,243000.0
2007-06-07 11:30:00,21.84,21.92,21.84,21.87,228900.0,17.3246,17.388,17.3246,17.3484,228900.0
2007-06-07 12:00:00,21.86,21.92,21.83,21.88,177000.0,17.3404,17.388,17.3166,17.3563,177000.0
2007-06-07 12:30:00,21.88,21.9,21.75,21.8,203400.0,17.3563,17.3722,17.2532,17.2928,203400.0
2007-06-07 13:00:00,21.8,21.84,21.74,21.75,182700.0,17.2928,17.3246,17.2452,17.2532,182700.0
2007-06-07 13:30:00,21.75,21.75,21.66,21.72,330300.0,17.2532,17.2532,17.1818,17.2294,330300.0
2007-06-07 14:00:00,21.72,21.73,21.65,21.69,342600.0,17.2294,17.2373,17.1739,17.2056,342600.0
2007-06-07 14:30:00,21.69,21.75,21.65,21.75,310500.0,17.2056,17.2532,17.1739,17.2532,310500.0
2007-06-07 15:00:00,21.75,21.82,21.72,21.74,340200.0,17.2532,17.3087,17.2294,17.2452,340200.0
2007-06-07 15:30:00,21.74,21.78,21.6,21.61,393900.0,17.2452,17.277,17.1342,17.1421,393900.0
2007-06-08 09:30:00,21.58,21.72,21.54,21.7,220500.0,17.1183,17.2294,17.0866,17.2135,220500.0
2007-06-08 10:00:00,21.7,21.77,21.67,21.73,282300.0,17.2135,17.269,17.1897,17.2373,282300.0
2007-06-08 10:30:00,21.73,21.79,21.69,21.73,206700.0,17.2373,17.2849,17.2056,17.2373,206700.0
2007-06-08 11:00:00,21.73,21.73,21.63,21.69,240300.0,17.2373,17.2373,17.158,17.2056,240300.0
2007-06-08 11:30:00,21.69,21.82,21.69,21.8,182400.0,17.2056,17.3087,17.2056,17.2928,182400.0
2007-06-08 12:00:00,21.8,21.89,21.79,21.87,207900.0,17.2928,17.3642,17.2849,17.3484,207900.0
2007-06-08 12:30:00,21.87,21.89,21.83,21.87,132600.0,17.3484,17.3642,17.3166,17.3484,132600.0
2007-06-08 13:00:00,21.87,21.88,21.8,21.87,95700.0,17.3484,17.3563,17.2928,17.3484,95700.0
2007-06-08 13:30:00,21.87,21.94,21.84,21.86,138000.0,17.3484,17.4039,17.3246,17.3404,138000.0
2007-06-08 14:00:00,21.87,21.96,21.86,21.89,137100.0,17.3484,17.4198,17.3404,17.3642,137100.0
2007-06-08 14:30:00,21.89,21.93,21.87,21.9,156900.0,17.3642,17.396,17.3484,17.3722,156900.0
2007-06-08 15:00:00,21.9,22.01,21.89,21.95,231600.0,17.3722,17.4594,17.3642,17.4118,231600.0
2007-06-08 15:30:00,21.95,22.02,21.94,21.96,307200.0,17.4118,17.4674,17.4039,17.4198,307200.0
2007-06-11 09:30:00,21.98,21.98,21.75,21.93,120300.0,17.4356,17.4356,17.2532,17.396,120300.0
2007-06-11 10:00:00,21.93,21.93,21.77,21.8,177600.0,17.396,17.396,17.269,17.2928,177600.0
2007-06-11 10:30:00,21.8,21.85,21.78,21.85,149700.0,17.2928,17.3325,17.277,17.3325,149700.0
2007-06-11 11:00:00,21.85,21.88,21.83,21.85,122700.0,17.3325,17.3563,17.3166,17.3325,122700.0
2007-06-11 11:30:00,21.85,21.9,21.83,21.86,154200.0,17.3325,17.3722,17.3166,17.3404,154200.0
2007-06-11 12:00:00,21.87,21.89,21.85,21.88,115500.0,17.3484,17.3642,17.3325,17.3563,115500.0
2007-06-11 12:30:00,21.88,21.96,21.87,21.95,88800.0,17.3563,17.4198,17.3484,17.4118,88800.0
2007-06-11 13:00:00,21.95,22.04,21.94,22.01,158400.0,17.4118,17.4832,17.4039,17.4594,158400.0
2007-06-11 13:30:00,22.01,22.02,21.99,21.99,109500.0,17.4594,17.4674,17.4436,17.4436,109500.0
2007-06-11 14:00:00,21.99,22.03,21.96,21.98,174900.0,17.4436,17.4753,17.4198,17.4356,174900.0
2007-06-11 14:30:00,21.98,21.99,21.94,21.97,139800.0,17.4356,17.4436,17.4039,17.4277,139800.0
2007-06-11 15:00:00,21.96,21.98,21.93,21.96,181800.0,17.4198,17.4356,17.396,17.4198,181800.0
2007-06-11 15:30:00,21.96,21.96,21.9,21.9,264600.0,17.4198,17.4198,17.3722,17.3722,264600.0
2007-06-12 09:30:00,21.86,21.98,21.76,21.78,141900.0,17.3404,17.4356,17.2611,17.277,141900.0
2007-06-12 10:00:00,21.78,21.82,21.63,21.63,184800.0,17.277,17.3087,17.158,17.158,184800.0
2007-06-12 10:30:00,21.64,21.76,21.64,21.74,132600.0,17.1659,17.2611,17.1659,17.2452,132600.0
2007-06-12 11:00:00,21.73,21.77,21.73,21.73,123900.0,17.2373,17.269,17.2373,17.2373,123900.0
2007-06-12 11:30:00,21.74,21.82,21.72,21.77,80400.0,17.2452,17.3087,17.2294,17.269,80400.0
2007-06-12 12:00:00,21.77,21.78,21.73,21.74,85200.0,17.269,17.277,17.2373,17.2452,85200.0
2007-06-12 12:30:00,21.74,21.74,21.69,21.71,82200.0,17.2452,17.2452,17.2056,17.2215,82200.0
2007-06-12 13:00:00,21.7,21.78,21.68,21.76,128700.0,17.2135,17.277,17.1977,17.2611,128700.0
2007-06-12 13:30:00,21.76,21.89,21.75,21.88,183900.0,17.2611,17.3642,17.2532,17.3563,183900.0
2007-06-12 14:00:00,21.88,21.94,21.79,21.82,206100.0,17.3563,17.4039,17.2849,17.3087,206100.0
2007-06-12 14:30:00,21.82,21.86,21.7,21.74,180300.0,17.3087,17.3404,17.2135,17.2452,180300.0
2007-06-12 15:00:00,21.74,21.77,21.6,21.67,301500.0,17.2452,17.269,17.1342,17.1897,301500.0
2007-06-12 15:30:00,21.67,21.69,21.6,21.63,242100.0,17.1897,17.2056,17.1342,17.158,242100.0
2007-06-13 09:30:00,21.68,21.7,21.61,21.67,197400.0,17.1977,17.2135,17.1421,17.1897,197400.0
2007-06-13 10:00:00,21.67,21.8,21.61,21.77,197100.0,17.1897,17.2928,17.1421,17.269,197100.0
2007-06-13 10:30:00,21.76,21.79,21.71,21.75,172500.0,17.2611,17.2849,17.2215,17.2532,172500.0
2007-06-13 11:00:00,21.75,21.75,21.65,21.66,131400.0,17.2532,17.2532,17.1739,17.1818,131400.0
2007-06-13 11:30:00,21.67,21.73,21.67,21.73,114900.0,17.1897,17.2373,17.1897,17.2373,114900.0
2007-06-13 12:00:00,21.72,21.75,21.7,21.71,141900.0,17.2294,17.2532,17.2135,17.2215,141900.0
2007-06-13 12:30:00,21.71,21.76,21.69,21.7,101700.0,17.2215,17.2611,17.2056,17.2135,101700.0
2007-06-13 13:00:00,21.69,21.75,21.66,21.71,141300.0,17.2056,17.2532,17.1818,17.2215,141300.0
2007-06-13 13:30:00,21.7,21.78,21.69,21.74,104100.0,17.2135,17.277,17.2056,17.2452,104100.0
2007-06-13 14:00:00,21.74,21.89,21.74,21.85,234900.0,17.2452,17.3642,17.2452,17.3325,234900.0
2007-06-13 14:30:00,21.85,21.95,21.84,21.94,136500.0,17.3325,17.4118,17.3246,17.4039,136500.0
2007-06-13 15:00:00,21.94,21.96,21.86,21.87,266100.0,17.4039,17.4198,17.3404,17.3484,266100.0
2007-06-13 15:30:00,21.87,22.0,21.86,21.95,430500.0,17.3484,17.4515,17.3404,17.4118,430500.0
2007-06-14 09:30:00,21.99,22.2,21.87,22.19,133200.0,17.4436,17.6101,17.3484,17.6022,133200.0
2007-06-14 10:00:00,22.18,22.19,22.03,22.07,147300.0,17.5943,17.6022,17.4753,17.507,147300.0
2007-06-14 10:30:00,22.08,22.15,22.07,22.11,107100.0,17.515,17.5705,17.507,17.5388,107100.0
2007-06-14 11:00:00,22.11,22.13,22.03,22.05,84900.0,17.5388,17.5546,17.4753,17.4912,84900.0
2007-06-14 11:30:00,22.06,22.09,21.99,22.04,58800.0,17.4991,17.5229,17.4436,17.4832,58800.0
2007-06-14 12:00:00,22.04,22.08,22.01,22.03,137100.0,17.4832,17.515,17.4594,17.4753,137100.0
2007-06-14 12:30:00,22.02,22.07,22.02,22.04,50100.0,17.4674,17.507,17.4674,17.4832,50100.0
2007-06-14 13:00:00,22.04,22.07,22.02,22.03,72000.0,17.4832,17.507,17.4674,17.4753,72000.0
2007-06-14 13:30:00,22.03,22.08,22.01,22.05,83100.0,17.4753,17.515,17.4594,17.4912,83100.0
2007-06-14 14:00:00,22.06,22.06,22.0,22.02,116400.0,17.4991,17.4991,17.4515,17.4674,116400.0
2007-06-14 14:30:00,22.02,22.07,22.02,22.05,102300.0,17.4674,17.507,17.4674,17.4912,102300.0
2007-06-14 15:00:00,22.04,22.1,22.04,22.07,93900.0,17.4832,17.5308,17.4832,17.507,93900.0
2007-06-14 15:30:00,22.08,22.09,22.03,22.05,246300.0,17.515,17.5229,17.4753,17.4912,246300.0
2007-06-15 09:30:00,22.17,22.22,22.13,22.18,454500.0,17.5863,17.626,17.5546,17.5943,454500.0
2007-06-15 10:00:00,22.17,22.83,22.14,22.8,1861500.0,17.5863,18.1099,17.5625,18.0861,1861500.0
2007-06-15 10:30:00,22.8,23.11,22.78,22.94,2222400.0,18.0861,18.332,18.0702,18.1971,2222400.0
2007-06-15 11:00:00,22.94,23.0,22.83,22.89,680100.0,18.1971,18.2447,18.1099,18.1575,680100.0
2007-06-15 11:30:00,22.9,22.99,22.88,22.99,340500.0,18.1654,18.2368,18.1496,18.2368,340500.0
2007-06-15 12:00:00,22.99,23.08,22.9,22.91,531900.0,18.2368,18.3082,18.1654,18.1734,531900.0
2007-06-15 12:30:00,22.91,22.93,22.81,22.81,288300.0,18.1734,18.1892,18.094,18.094,288300.0
2007-06-15 13:00:00,22.8,22.81,22.7,22.75,483000.0,18.0861,18.094,18.0068,18.0464,483000.0
2007-06-15 13:30:00,22.75,22.76,22.7,22.73,166200.0,18.0464,18.0544,18.0068,18.0306,166200.0
2007-06-15 14:00:00,22.73,22.75,22.6,22.62,187500.0,18.0306,18.0464,17.9274,17.9433,187500.0
2007-06-15 14:30:00,22.62,22.63,22.54,22.56,353700.0,17.9433,17.9512,17.8798,17.8957,353700.0
2007-06-15 15:00:00,22.56,22.6,22.54,22.58,227400.0,17.8957,17.9274,17.8798,17.9116,227400.0
2007-06-15 15:30:00,22.58,22.6,22.52,22.54,519900.0,17.9116,17.9274,17.864,17.8798,519900.0
2007-06-18 09:30:00,22.74,22.92,22.64,22.66,338700.0,18.0385,18.1813,17.9592,17.975,338700.0
2007-06-18 10:00:00,22.66,22.7,22.58,22.64,260700.0,17.975,18.0068,17.9116,17.9592,260700.0
2007-06-18 10:30:00,22.64,22.68,22.57,22.58,195300.0,17.9592,17.9909,17.9036,17.9116,195300.0
2007-06-18 11:00:00,22.58,22.58,22.51,22.51,141300.0,17.9116,17.9116,17.8561,17.8561,141300.0
2007-06-18 11:30:00,22.52,22.59,22.49,22.5,133200.0,17.864,17.9195,17.8402,17.8481,133200.0
2007-06-18 12:00:00,22.49,22.5,22.47,22.5,142500.0,17.8402,17.8481,17.8243,17.8481,142500.0
2007-06-18 12:30:00,22.5,22.55,22.49,22.5,75600.0,17.8481,17.8878,17.8402,17.8481,75600.0
2007-06-18 13:00:00,22.49,22.56,22.49,22.49,138600.0,17.8402,17.8957,17.8402,17.8402,138600.0
2007-06-18 13:30:00,22.49,22.53,22.48,22.51,153300.0,17.8402,17.8719,17.8323,17.8561,153300.0
2007-06-18 14:00:00,22.5,22.53,22.48,22.52,155400.0,17.8481,17.8719,17.8323,17.864,155400.0
2007-06-18 14:30:00,22.52,22.52,22.35,22.44,211200.0,17.864,17.864,17.7291,17.8005,211200.0
2007-06-18 15:00:00,22.44,22.44,22.4,22.43,130500.0,17.8005,17.8005,17.7688,17.7926,130500.0
2007-06-18 15:30:00,22.42,22.46,22.41,22.45,260700.0,17.7847,17.8164,17.7767,17.8085,260700.0
2007-06-19 09:30:00,22.58,22.58,22.28,22.34,259800.0,17.9116,17.9116,17.6736,17.7212,259800.0
2007-06-19 10:00:00,22.34,22.34,22.2,22.29,183900.0,17.7212,17.7212,17.6101,17.6815,183900.0
2007-06-19 10:30:00,22.28,22.36,22.28,22.28,133800.0,17.6736,17.7371,17.6736,17.6736,133800.0
2007-06-19 11:00:00,22.28,22.3,22.25,22.26,99900.0,17.6736,17.6895,17.6498,17.6577,99900.0
2007-06-19 11:30:00,22.25,22.26,22.2,22.26,168300.0,17.6498,17.6577,17.6101,17.6577,168300.0
2007-06-19 12:00:00,22.26,22.32,22.25,22.25,161100.0,17.6577,17.7053,17.6498,17.6498,161100.0
2007-06-19 12:30:00,22.25,22.36,22.24,22.34,141600.0,17.6498,17.7371,17.6419,17.7212,141600.0
2007-06-19 13:00:00,22.34,22.44,22.32,22.39,211500.0,17.7212,17.8005,17.7053,17.7609,211500.0
2007-06-19 13:30:00,22.38,22.4,22.36,22.37,139200.0,17.7529,17.7688,17.7371,17.745,139200.0
2007-06-19 14:00:00,22.37,22.39,22.33,22.36,117000.0,17.745,17.7609,17.7133,17.7371,117000.0
2007-06-19 14:30:00,22.36,22.42,22.33,22.4,225300.0,17.7371,17.7847,17.7133,17.7688,225300.0
2007-06-19 15:00:00,22.41,22.48,22.38,22.48,341700.0,17.7767,17.8323,17.7529,17.8323,341700.0
2007-06-19 15:30:00,22.48,22.5,22.45,22.5,378600.0,17.8323,17.8481,17.8085,17.8481,378600.0
2007-06-20 09:30:00,22.55,22.57,22.47,22.5,149100.0,17.8878,17.9036,17.8243,17.8481,149100.0
2007-06-20 10:00:00,22.5,22.63,22.45,22.63,179700.0,17.8481,17.9512,17.8085,17.9512,179700.0
2007-06-20 10:30:00,22.63,22.73,22.62,22.72,313200.0,17.9512,18.0306,17.9433,18.0226,313200.0
2007-06-20 11:00:00,22.72,22.72,22.65,22.69,288900.0,18.0226,18.0226,17.9671,17.9988,288900.0
2007-06-20 11:30:00,22.69,22.69,22.61,22.67,206100.0,17.9988,17.9988,17.9354,17.983,206100.0
2007-06-20 12:00:00,22.67,22.71,22.61,22.71,183600.0,17.983,18.0147,17.9354,18.0147,183600.0
2007-06-20 12:30:00,22.71,22.72,22.67,22.71,155700.0,18.0147,18.0226,17.983,18.0147,155700.0
2007-06-20 13:00:00,22.71,22.71,22.62,22.65,207000.0,18.0147,18.0147,17.9433,17.9671,207000.0
2007-06-20 13:30:00,22.65,22.75,22.65,22.75,219000.0,17.9671,18.0464,17.9671,18.0464,219000.0
2007-06-20 14:00:00,22.75,22.8,22.7,22.76,239700.0,18.0464,18.0861,18.0068,18.0544,239700.0
2007-06-20 14:30:00,22.76,22.76,22.7,22.74,202500.0,18.0544,18.0544,18.0068,18.0385,202500.0
2007-06-20 15:00:00,22.74,22.74,22.67,22.68,320400.0,18.0385,18.0385,17.983,17.9909,320400.0
2007-06-20 15:30:00,22.67,22.69,22.58,22.58,583500.0,17.983,17.9988,17.9116,17.9116,583500.0
2007-06-21 09:30:00,21.97,22.62,21.97,22.28,213000.0,17.4277,17.9433,17.4277,17.6736,213000.0
2007-06-21 10:00:00,22.28,22.55,22.23,22.48,221100.0,17.6736,17.8878,17.6339,17.8323,221100.0
2007-06-21 10:30:00,22.48,22.59,22.43,22.55,213300.0,17.8323,17.9195,17.7926,17.8878,213300.0
2007-06-21 11:00:00,22.55,22.57,22.48,22.49,130800.0,17.8878,17.9036,17.8323,17.8402,130800.0
2007-06-21 11:30:00,22.5,22.5,22.36,22.38,102600.0,17.8481,17.8481,17.7371,17.7529,102600.0
2007-06-21 12:00:00,22.38,22.46,22.35,22.36,127200.0,17.7529,17.8164,17.7291,17.7371,127200.0
2007-06-21 12:30:00,22.36,22.44,22.31,22.35,108900.0,17.7371,17.8005,17.6974,17.7291,108900.0
2007-06-21 13:00:00,22.36,22.48,22.36,22.47,118200.0,17.7371,17.8323,17.7371,17.8243,118200.0
2007-06-21 13:30:00,22.47,22.51,22.45,22.47,122100.0,17.8243,17.8561,17.8085,17.8243,122100.0
2007-06-21 14:00:00,22.48,22.5,22.4,22.42,249000.0,17.8323,17.8481,17.7688,17.7847,249000.0
2007-06-21 14:30:00,22.41,22.44,22.36,22.41,185400.0,17.7767,17.8005,17.7371,17.7767,185400.0
2007-06-21 15:00:00,22.41,22.46,22.38,22.41,327300.0,17.7767,17.8164,17.7529,17.7767,327300.0
2007-06-21 15:30:00,22.42,22.51,22.42,22.49,267900.0,17.7847,17.8561,17.7847,17.8402,267900.0
2007-06-22 09:30:00,22.43,22.59,22.33,22.58,166500.0,17.7926,17.9195,17.7133,17.9116,166500.0
2007-06-22 10:00:00,22.59,22.68,22.55,22.55,307200.0,17.9195,17.9909,17.8878,17.8878,307200.0
2007-06-22 10:30:00,22.55,22.58,22.47,22.48,157500.0,17.8878,17.9116,17.8243,17.8323,157500.0
2007-06-22 11:00:00,22.48,22.48,22.41,22.43,119400.0,17.8323,17.8323,17.7767,17.7926,119400.0
2007-06-22 11:30:00,22.42,22.44,22.32,22.38,113400.0,17.7847,17.8005,17.7053,17.7529,113400.0
2007-06-22 12:00:00,22.4,22.4,22.22,22.22,207900.0,17.7688,17.7688,17.626,17.626,207900.0
2007-06-22 12:30:00,22.22,22.27,22.2,22.25,239700.0,17.626,17.6657,17.6101,17.6498,239700.0
2007-06-22 13:00:00,22.25,22.33,22.18,22.32,195900.0,17.6498,17.7133,17.5943,17.7053,195900.0
2007-06-22 13:30:00,22.31,22.34,22.27,22.3,77100.0,17.6974,17.7212,17.6657,17.6895,77100.0
2007-06-22 14:00:00,22.29,22.46,22.26,22.31,376500.0,17.6815,17.8164,17.6577,17.6974,376500.0
2007-06-22 14:30:00,22.32,22.33,22.25,22.27,211500.0,17.7053,17.7133,17.6498,17.6657,211500.0
2007-06-22 15:00:00,22.27,22.3,22.24,22.24,210600.0,17.6657,17.6895,17.6419,17.6419,210600.0
2007-06-22 15:30:00,22.25,22.27,22.13,22.23,474600.0,17.6498,17.6657,17.5546,17.6339,474600.0
2007-06-25 09:30:00,22.17,22.31,22.09,22.22,198300.0,17.5863,17.6974,17.5229,17.626,198300.0
2007-06-25 10:00:00,22.22,22.37,22.15,22.28,129000.0,17.626,17.745,17.5705,17.6736,129000.0
2007-06-25 10:30:00,22.27,22.32,22.21,22.32,107700.0,17.6657,17.7053,17.6181,17.7053,107700.0
2007-06-25 11:00:00,22.31,22.36,22.31,22.33,79800.0,17.6974,17.7371,17.6974,17.7133,79800.0
2007-06-25 11:30:00,22.32,22.35,22.23,22.27,103500.0,17.7053,17.7291,17.6339,17.6657,103500.0
2007-06-25 12:00:00,22.27,22.34,22.26,22.29,135900.0,17.6657,17.7212,17.6577,17.6815,135900.0
2007-06-25 12:30:00,22.29,22.29,22.23,22.23,150300.0,17.6815,17.6815,17.6339,17.6339,150300.0
2007-06-25 13:00:00,22.24,22.25,22.19,22.2,102600.0,17.6419,17.6498,17.6022,17.6101,102600.0
2007-06-25 13:30:00,22.2,22.25,22.13,22.14,158400.0,17.6101,17.6498,17.5546,17.5625,158400.0
2007-06-25 14:00:00,22.14,22.17,22.07,22.08,155400.0,17.5625,17.5863,17.507,17.515,155400.0
2007-06-25 14:30:00,22.07,22.09,21.99,22.0,333900.0,17.507,17.5229,17.4436,17.4515,333900.0
2007-06-25 15:00:00,22.0,22.22,21.94,22.06,375300.0,17.4515,17.626,17.4039,17.4991,375300.0
2007-06-25 15:30:00,22.06,22.11,22.03,22.07,210000.0,17.4991,17.5388,17.4753,17.507,210000.0
2007-06-26 09:30:00,22.31,22.31,22.16,22.28,166800.0,17.6974,17.6974,17.5784,17.6736,166800.0
2007-06-26 10:00:00,22.28,22.33,22.26,22.29,267000.0,17.6736,17.7133,17.6577,17.6815,267000.0
2007-06-26 10:30:00,22.28,22.38,22.24,22.24,262500.0,17.6736,17.7529,17.6419,17.6419,262500.0
2007-06-26 11:00:00,22.24,22.35,22.2,22.34,174900.0,17.6419,17.7291,17.6101,17.7212,174900.0
2007-06-26 11:30:00,22.33,22.47,22.32,22.46,192300.0,17.7133,17.8243,17.7053,17.8164,192300.0
2007-06-26 12:00:00,22.46,22.48,22.34,22.35,172200.0,17.8164,17.8323,17.7212,17.7291,172200.0
2007-06-26 12:30:00,22.35,22.35,22.26,22.28,123300.0,17.7291,17.7291,17.6577,17.6736,123300.0
2007-06-26 13:00:00,22.29,22.39,22.29,22.32,113400.0,17.6815,17.7609,17.6815,17.7053,113400.0
2007-06-26 13:30:00,22.32,22.34,22.25,22.27,155400.0,17.7053,17.7212,17.6498,17.6657,155400.0
2007-06-26 14:00:00,22.28,22.3,22.2,22.22,196200.0,17.6736,17.6895,17.6101,17.626,196200.0
2007-06-26 14:30:00,22.21,22.23,22.06,22.07,396900.0,17.6181,17.6339,17.4991,17.507,396900.0
2007-06-26 15:00:00,22.07,22.11,22.04,22.06,337800.0,17.507,17.5388,17.4832,17.4991,337800.0
2007-06-26 15:30:00,22.08,22.09,21.98,22.01,681600.0,17.515,17.5229,17.4356,17.4594,681600.0
2007-06-27 09:30:00,21.99,22.01,21.79,21.93,173400.0,17.4436,17.4594,17.2849,17.396,173400.0
2007-06-27 10:00:00,21.92,22.05,21.85,22.03,235200.0,17.388,17.4912,17.3325,17.4753,235200.0
2007-06-27 10:30:00,22.03,22.12,22.02,22.05,162900.0,17.4753,17.5467,17.4674,17.4912,162900.0
2007-06-27 11:00:00,22.05,22.12,22.01,22.07,156600.0,17.4912,17.5467,17.4594,17.507,156600.0
2007-06-27 11:30:00,22.07,22.07,21.98,22.02,125400.0,17.507,17.507,17.4356,17.4674,125400.0
2007-06-27 12:00:00,22.02,22.1,22.02,22.06,171600.0,17.4674,17.5308,17.4674,17.4991,171600.0
2007-06-27 12:30:00,22.06,22.08,22.02,22.05,88500.0,17.4991,17.515,17.4674,17.4912,88500.0
2007-06-27 13:00:00,22.05,22.08,22.02,22.03,211200.0,17.4912,17.515,17.4674,17.4753,211200.0
2007-06-27 13:30:00,22.03,22.08,22.0,22.03,246000.0,17.4753,17.515,17.4515,17.4753,246000.0
2007-06-27 14:00:00,22.03,22.14,22.02,22.14,222900.0,17.4753,17.5625,17.4674,17.5625,222900.0
2007-06-27 14:30:00,22.14,22.15,22.08,22.08,267300.0,17.5625,17.5705,17.515,17.515,267300.0
2007-06-27 15:00:00,22.08,22.1,22.05,22.08,300900.0,17.515,17.5308,17.4912,17.515,300900.0
2007-06-27 15:30:00,22.08,22.1,22.07,22.1,375000.0,17.515,17.5308,17.507,17.5308,375000.0
2007-06-28 09:30:00,22.29,22.86,22.0,22.23,151500.0,17.6815,18.1337,17.4515,17.6339,151500.0
2007-06-28 10:00:00,22.25,22.29,22.19,22.22,100200.0,17.6498,17.6815,17.6022,17.626,100200.0
2007-06-28 10:30:00,22.22,22.25,22.14,22.17,122100.0,17.626,17.6498,17.5625,17.5863,122100.0
2007-06-28 11:00:00,22.17,22.2,22.16,22.16,156300.0,17.5863,17.6101,17.5784,17.5784,156300.0
2007-06-28 11:30:00,22.16,22.2,22.15,22.2,144600.0,17.5784,17.6101,17.5705,17.6101,144600.0
2007-06-28 12:00:00,22.2,22.23,22.19,22.22,96600.0,17.6101,17.6339,17.6022,17.626,96600.0
2007-06-28 12:30:00,22.22,22.27,22.22,22.24,111000.0,17.626,17.6657,17.626,17.6419,111000.0
2007-06-28 13:00:00,22.25,22.25,22.18,22.19,80100.0,17.6498,17.6498,17.5943,17.6022,80100.0
2007-06-28 13:30:00,22.19,22.21,22.16,22.19,97800.0,17.6022,17.6181,17.5784,17.6022,97800.0
2007-06-28 14:00:00,22.2,22.36,22.12,22.22,252300.0,17.6101,17.7371,17.5467,17.626,252300.0
2007-06-28 14:30:00,22.22,22.27,22.12,22.22,355200.0,17.626,17.6657,17.5467,17.626,355200.0
2007-06-28 15:00:00,22.21,22.22,22.14,22.2,205200.0,17.6181,17.626,17.5625,17.6101,205200.0
2007-06-28 15:30:00,22.21,22.25,22.14,22.16,217500.0,17.6181,17.6498,17.5625,17.5784,217500.0
2007-06-29 09:30:00,22.02,22.43,22.02,22.39,257700.0,17.4674,17.7926,17.4674,17.7609,257700.0
2007-06-29 10:00:00,22.4,22.56,22.4,22.55,290700.0,17.7688,17.8957,17.7688,17.8878,290700.0
2007-06-29 10:30:00,22.55,22.58,22.47,22.47,153000.0,17.8878,17.9116,17.8243,17.8243,153000.0
2007-06-29 11:00:00,22.47,22.52,22.44,22.5,186300.0,17.8243,17.864,17.8005,17.8481,186300.0
2007-06-29 11:30:00,22.5,22.54,22.5,22.52,106500.0,17.8481,17.8798,17.8481,17.864,106500.0
2007-06-29 12:00:00,22.51,22.52,22.44,22.44,169800.0,17.8561,17.864,17.8005,17.8005,169800.0
2007-06-29 12:30:00,22.44,22.44,22.35,22.4,105600.0,17.8005,17.8005,17.7291,17.7688,105600.0
2007-06-29 13:00:00,22.4,22.43,22.31,22.33,156300.0,17.7688,17.7926,17.6974,17.7133,156300.0
2007-06-29 13:30:00,22.33,22.37,22.31,22.33,629700.0,17.7133,17.745,17.6974,17.7133,629700.0
2007-06-29 14:00:00,22.32,22.32,22.15,22.16,300300.0,17.7053,17.7053,17.5705,17.5784,300300.0
2007-06-29 14:30:00,22.15,22.27,22.13,22.25,148500.0,17.5705,17.6657,17.5546,17.6498,148500.0
2007-06-29 15:00:00,22.24,22.27,22.04,22.04,460200.0,17.6419,17.6657,17.4832,17.4832,460200.0
2007-06-29 15:30:00,22.04,22.17,22.04,22.15,290100.0,17.4832,17.5863,17.4832,17.5705,290100.0
2007-07-03 09:30:00,22.47,22.66,22.46,22.66,140100.0,17.8243,17.975,17.8164,17.975,140100.0
2007-07-03 10:00:00,22.66,22.66,22.48,22.57,166500.0,17.975,17.975,17.8323,17.9036,166500.0
2007-07-03 10:30:00,22.57,22.57,22.51,22.51,68700.0,17.9036,17.9036,17.8561,17.8561,68700.0
2007-07-03 11:00:00,22.51,22.51,22.41,22.44,71100.0,17.8561,17.8561,17.7767,17.8005,71100.0
2007-07-03 11:30:00,22.44,22.48,22.43,22.46,57300.0,17.8005,17.8323,17.7926,17.8164,57300.0
2007-07-03 12:00:00,22.46,22.49,22.45,22.48,84900.0,17.8164,17.8402,17.8085,17.8323,84900.0
2007-07-03 12:30:00,22.49,22.52,22.46,22.49,104100.0,17.8402,17.864,17.8164,17.8402,104100.0
2007-07-05 09:30:00,22.41,22.47,22.31,22.44,125400.0,17.7767,17.8243,17.6974,17.8005,125400.0
2007-07-05 10:00:00,22.44,22.46,22.38,22.4,83400.0,17.8005,17.8164,17.7529,17.7688,83400.0
2007-07-05 10:30:00,22.4,22.49,22.4,22.47,114000.0,17.7688,17.8402,17.7688,17.8243,114000.0
2007-07-05 11:00:00,22.47,22.53,22.44,22.52,149700.0,17.8243,17.8719,17.8005,17.864,149700.0
2007-07-05 11:30:00,22.52,22.53,22.45,22.47,167400.0,17.864,17.8719,17.8085,17.8243,167400.0
2007-07-05 12:00:00,22.47,22.52,22.44,22.45,76200.0,17.8243,17.864,17.8005,17.8085,76200.0
2007-07-05 12:30:00,22.45,22.46,22.41,22.42,69300.0,17.8085,17.8164,17.7767,17.7847,69300.0
2007-07-05 13:00:00,22.43,22.46,22.42,22.44,73200.0,17.7926,17.8164,17.7847,17.8005,73200.0
2007-07-05 13:30:00,22.45,22.46,22.41,22.43,47100.0,17.8085,17.8164,17.7767,17.7926,47100.0
2007-07-05 14:00:00,22.42,22.47,22.42,22.45,72300.0,17.7847,17.8243,17.7847,17.8085,72300.0
2007-07-05 14:30:00,22.45,22.48,22.41,22.44,75000.0,17.8085,17.8323,17.7767,17.8005,75000.0
2007-07-05 15:00:00,22.45,22.47,22.4,22.46,130800.0,17.8085,17.8243,17.7688,17.8164,130800.0
2007-07-05 15:30:00,22.46,22.47,22.42,22.47,135000.0,17.8164,17.8243,17.7847,17.8243,135000.0
2007-07-06 09:30:00,22.41,22.53,22.38,22.51,114900.0,17.7767,17.8719,17.7529,17.8561,114900.0
2007-07-06 10:00:00,22.51,22.63,22.51,22.63,108900.0,17.8561,17.9512,17.8561,17.9512,108900.0
2007-07-06 10:30:00,22.64,22.65,22.58,22.63,98400.0,17.9592,17.9671,17.9116,17.9512,98400.0
2007-07-06 11:00:00,22.63,22.7,22.63,22.69,124500.0,17.9512,18.0068,17.9512,17.9988,124500.0
2007-07-06 11:30:00,22.7,22.76,22.7,22.75,111900.0,18.0068,18.0544,18.0068,18.0464,111900.0
2007-07-06 12:00:00,22.75,22.8,22.74,22.79,141300.0,18.0464,18.0861,18.0385,18.0782,141300.0
2007-07-06 12:30:00,22.78,22.8,22.77,22.78,72300.0,18.0702,18.0861,18.0623,18.0702,72300.0
2007-07-06 13:00:00,22.78,22.81,22.77,22.79,92100.0,18.0702,18.094,18.0623,18.0782,92100.0
2007-07-06 13:30:00,22.79,22.81,22.78,22.81,90600.0,18.0782,18.094,18.0702,18.094,90600.0
2007-07-06 14:00:00,22.81,22.82,22.78,22.78,115200.0,18.094,18.102,18.0702,18.0702,115200.0
2007-07-06 14:30:00,22.78,22.81,22.75,22.78,138900.0,18.0702,18.094,18.0464,18.0702,138900.0
2007-07-06 15:00:00,22.78,22.82,22.78,22.82,141900.0,18.0702,18.102,18.0702,18.102,141900.0
2007-07-06 15:30:00,22.82,22.83,22.8,22.82,267600.0,18.102,18.1099,18.0861,18.102,267600.0
2007-07-09 09:30:00,22.83,22.86,22.65,22.65,96000.0,18.1099,18.1337,17.9671,17.9671,96000.0
2007-07-09 10:00:00,22.65,22.69,22.62,22.63,141000.0,17.9671,17.9988,17.9433,17.9512,141000.0
2007-07-09 10:30:00,22.62,22.63,22.44,22.45,192000.0,17.9433,17.9512,17.8005,17.8085,192000.0
2007-07-09 11:00:00,22.44,22.53,22.43,22.5,174000.0,17.8005,17.8719,17.7926,17.8481,174000.0
2007-07-09 11:30:00,22.5,22.55,22.49,22.54,106800.0,17.8481,17.8878,17.8402,17.8798,106800.0
2007-07-09 12:00:00,22.55,22.58,22.52,22.57,114300.0,17.8878,17.9116,17.864,17.9036,114300.0
2007-07-09 12:30:00,22.57,22.64,22.57,22.63,75900.0,17.9036,17.9592,17.9036,17.9512,75900.0
2007-07-09 13:00:00,22.61,22.63,22.57,22.58,104100.0,17.9354,17.9512,17.9036,17.9116,104100.0
2007-07-09 13:30:00,22.58,22.58,22.54,22.56,76200.0,17.9116,17.9116,17.8798,17.8957,76200.0
2007-07-09 14:00:00,22.56,22.56,22.5,22.53,171300.0,17.8957,17.8957,17.8481,17.8719,171300.0
2007-07-09 14:30:00,22.53,22.55,22.5,22.52,176700.0,17.8719,17.8878,17.8481,17.864,176700.0
2007-07-09 15:00:00,22.51,22.53,22.5,22.52,368400.0,17.8561,17.8719,17.8481,17.864,368400.0
2007-07-09 15:30:00,22.52,22.52,22.43,22.45,224100.0,17.864,17.864,17.7926,17.8085,224100.0
2007-07-10 09:30:00,22.28,22.32,22.11,22.21,210900.0,17.6736,17.7053,17.5388,17.6181,210900.0
2007-07-10 10:00:00,22.19,22.27,22.15,22.21,151500.0,17.6022,17.6657,17.5705,17.6181,151500.0
2007-07-10 10:30:00,22.21,22.21,22.07,22.12,174900.0,17.6181,17.6181,17.507,17.5467,174900.0
2007-07-10 11:00:00,22.12,22.19,22.09,22.1,129000.0,17.5467,17.6022,17.5229,17.5308,129000.0
2007-07-10 11:30:00,22.1,22.16,22.09,22.11,52500.0,17.5308,17.5784,17.5229,17.5388,52500.0
2007-07-10 12:00:00,22.11,22.16,22.06,22.06,104400.0,17.5388,17.5784,17.4991,17.4991,104400.0
2007-07-10 12:30:00,22.06,22.15,22.03,22.13,180300.0,17.4991,17.5705,17.4753,17.5546,180300.0
2007-07-10 13:00:00,22.13,22.17,22.08,22.08,249600.0,17.5546,17.5863,17.515,17.515,249600.0
2007-07-10 13:30:00,22.07,22.12,21.95,21.97,194400.0,17.507,17.5467,17.4118,17.4277,194400.0
2007-07-10 14:00:00,21.97,22.01,21.89,21.97,373200.0,17.4277,17.4594,17.3642,17.4277,373200.0
2007-07-10 14:30:00,21.98,22.04,21.97,22.02,236700.0,17.4356,17.4832,17.4277,17.4674,236700.0
2007-07-10 15:00:00,22.02,22.03,21.97,22.01,307200.0,17.4674,17.4753,17.4277,17.4594,307200.0
2007-07-10 15:30:00,22.01,22.01,21.83,21.87,523800.0,17.4594,17.4594,17.3166,17.3484,523800.0
2007-07-11 09:30:00,21.85,21.89,21.75,21.79,119400.0,17.3325,17.3642,17.2532,17.2849,119400.0
2007-07-11 10:00:00,21.79,21.97,21.77,21.93,158400.0,17.2849,17.4277,17.269,17.396,158400.0
2007-07-11 10:30:00,21.94,22.05,21.88,22.05,274200.0,17.4039,17.4912,17.3563,17.4912,274200.0
2007-07-11 11:00:00,22.05,22.12,22.02,22.1,217500.0,17.4912,17.5467,17.4674,17.5308,217500.0
2007-07-11 11:30:00,22.09,22.11,22.04,22.11,105000.0,17.5229,17.5388,17.4832,17.5388,105000.0
2007-07-11 12:00:00,22.11,22.17,22.07,22.08,228300.0,17.5388,17.5863,17.507,17.515,228300.0
2007-07-11 12:30:00,22.09,22.12,22.01,22.06,75000.0,17.5229,17.5467,17.4594,17.4991,75000.0
2007-07-11 13:00:00,22.06,22.1,22.05,22.08,113100.0,17.4991,17.5308,17.4912,17.515,113100.0
2007-07-11 13:30:00,22.07,22.08,21.98,21.98,175800.0,17.507,17.515,17.4356,17.4356,175800.0
2007-07-11 14:00:00,21.97,22.03,21.93,22.01,95100.0,17.4277,17.4753,17.396,17.4594,95100.0
2007-07-11 14:30:00,22.01,22.03,21.91,21.92,161400.0,17.4594,17.4753,17.3801,17.388,161400.0
2007-07-11 15:00:00,21.92,21.97,21.9,21.96,220200.0,17.388,17.4277,17.3722,17.4198,220200.0
2007-07-11 15:30:00,21.96,22.02,21.93,22.01,236400.0,17.4198,17.4674,17.396,17.4594,236400.0
2007-07-12 09:30:00,22.24,22.32,22.13,22.21,210000.0,17.6419,17.7053,17.5546,17.6181,210000.0
2007-07-12 10:00:00,22.2,22.22,22.06,22.13,187200.0,17.6101,17.626,17.4991,17.5546,187200.0
2007-07-12 10:30:00,22.14,22.22,22.14,22.19,113400.0,17.5625,17.626,17.5625,17.6022,113400.0
2007-07-12 11:00:00,22.2,22.21,22.15,22.17,167100.0,17.6101,17.6181,17.5705,17.5863,167100.0
2007-07-12 11:30:00,22.18,22.23,22.04,22.22,302400.0,17.5943,17.6339,17.4832,17.626,302400.0
2007-07-12 12:00:00,22.23,22.28,22.21,22.24,257400.0,17.6339,17.6736,17.6181,17.6419,257400.0
2007-07-12 12:30:00,22.24,22.24,22.2,22.2,132000.0,17.6419,17.6419,17.6101,17.6101,132000.0
2007-07-12 13:00:00,22.21,22.22,22.15,22.16,114600.0,17.6181,17.626,17.5705,17.5784,114600.0
2007-07-12 13:30:00,22.16,22.21,22.15,22.2,215100.0,17.5784,17.6181,17.5705,17.6101,215100.0
2007-07-12 14:00:00,22.2,22.21,22.18,22.19,182100.0,17.6101,17.6181,17.5943,17.6022,182100.0
2007-07-12 14:30:00,22.18,22.24,22.18,22.21,217500.0,17.5943,17.6419,17.5943,17.6181,217500.0
2007-07-12 15:00:00,22.21,22.26,22.19,22.25,282300.0,17.6181,17.6577,17.6022,17.6498,282300.0
2007-07-12 15:30:00,22.26,22.33,22.25,22.33,354300.0,17.6577,17.7133,17.6498,17.7133,354300.0
2007-07-13 09:30:00,22.37,22.48,22.3,22.43,167400.0,17.745,17.8323,17.6895,17.7926,167400.0
2007-07-13 10:00:00,22.43,22.48,22.39,22.43,214800.0,17.7926,17.8323,17.7609,17.7926,214800.0
2007-07-13 10:30:00,22.43,22.48,22.38,22.4,220500.0,17.7926,17.8323,17.7529,17.7688,220500.0
2007-07-13 11:00:00,22.39,22.43,22.37,22.38,128100.0,17.7609,17.7926,17.745,17.7529,128100.0
2007-07-13 11:30:00,22.37,22.44,22.34,22.39,188400.0,17.745,17.8005,17.7212,17.7609,188400.0
2007-07-13 12:00:00,22.39,22.48,22.39,22.47,85200.0,17.7609,17.8323,17.7609,17.8243,85200.0
2007-07-13 12:30:00,22.47,22.47,22.43,22.44,70800.0,17.8243,17.8243,17.7926,17.8005,70800.0
2007-07-13 13:00:00,22.44,22.45,22.39,22.42,60600.0,17.8005,17.8085,17.7609,17.7847,60600.0
2007-07-13 13:30:00,22.41,22.43,22.38,22.43,112200.0,17.7767,17.7926,17.7529,17.7926,112200.0
2007-07-13 14:00:00,22.43,22.47,22.4,22.41,124500.0,17.7926,17.8243,17.7688,17.7767,124500.0
2007-07-13 14:30:00,22.41,22.54,22.4,22.52,116100.0,17.7767,17.8798,17.7688,17.864,116100.0
2007-07-13 15:00:00,22.51,22.56,22.49,22.56,138600.0,17.8561,17.8957,17.8402,17.8957,138600.0
2007-07-13 15:30:00,22.56,22.58,22.5,22.5,261000.0,17.8957,17.9116,17.8481,17.8481,261000.0
2007-07-16 09:30:00,22.42,22.48,22.32,22.37,93900.0,17.7847,17.8323,17.7053,17.745,93900.0
2007-07-16 10:00:00,22.38,22.38,22.26,22.27,177000.0,17.7529,17.7529,17.6577,17.6657,177000.0
2007-07-16 10:30:00,22.27,22.35,22.25,22.35,138900.0,17.6657,17.7291,17.6498,17.7291,138900.0
2007-07-16 11:00:00,22.35,22.4,22.34,22.37,85200.0,17.7291,17.7688,17.7212,17.745,85200.0
2007-07-16 11:30:00,22.37,22.41,22.37,22.39,77100.0,17.745,17.7767,17.745,17.7609,77100.0
2007-07-16 12:00:00,22.4,22.41,22.31,22.31,96900.0,17.7688,17.7767,17.6974,17.6974,96900.0
2007-07-16 12:30:00,22.31,22.37,22.31,22.37,81600.0,17.6974,17.745,17.6974,17.745,81600.0
2007-07-16 13:00:00,22.37,22.41,22.33,22.33,111300.0,17.745,17.7767,17.7133,17.7133,111300.0
2007-07-16 13:30:00,22.33,22.34,22.25,22.27,101700.0,17.7133,17.7212,17.6498,17.6657,101700.0
2007-07-16 14:00:00,22.26,22.35,22.24,22.3,129300.0,17.6577,17.7291,17.6419,17.6895,129300.0
2007-07-16 14:30:00,22.3,22.32,22.27,22.32,174600.0,17.6895,17.7053,17.6657,17.7053,174600.0
2007-07-16 15:00:00,22.32,22.36,22.3,22.33,85500.0,17.7053,17.7371,17.6895,17.7133,85500.0
2007-07-16 15:30:00,22.33,22.33,22.25,22.25,195000.0,17.7133,17.7133,17.6498,17.6498,195000.0
2007-07-17 09:30:00,22.2,22.87,22.2,22.84,480000.0,17.6101,18.1416,17.6101,18.1178,480000.0
2007-07-17 10:00:00,22.84,22.84,22.71,22.82,345900.0,18.1178,18.1178,18.0147,18.102,345900.0
2007-07-17 10:30:00,22.83,22.98,22.81,22.95,507900.0,18.1099,18.2289,18.094,18.2051,507900.0
2007-07-17 11:00:00,22.95,22.96,22.87,22.9,189000.0,18.2051,18.213,18.1416,18.1654,189000.0
2007-07-17 11:30:00,22.91,22.95,22.88,22.9,187200.0,18.1734,18.2051,18.1496,18.1654,187200.0
2007-07-17 12:00:00,22.9,22.9,22.77,22.77,152400.0,18.1654,18.1654,18.0623,18.0623,152400.0
2007-07-17 12:30:00,22.78,22.78,22.69,22.7,182400.0,18.0702,18.0702,17.9988,18.0068,182400.0
2007-07-17 13:00:00,22.69,22.69,22.61,22.62,210000.0,17.9988,17.9988,17.9354,17.9433,210000.0
2007-07-17 13:30:00,22.61,22.74,22.59,22.72,171600.0,17.9354,18.0385,17.9195,18.0226,171600.0
2007-07-17 14:00:00,22.72,22.78,22.68,22.76,189000.0,18.0226,18.0702,17.9909,18.0544,189000.0
2007-07-17 14:30:00,22.74,22.77,22.67,22.68,134100.0,18.0385,18.0623,17.983,17.9909,134100.0
2007-07-17 15:00:00,22.68,22.68,22.55,22.57,249600.0,17.9909,17.9909,17.8878,17.9036,249600.0
2007-07-17 15:30:00,22.57,22.62,22.55,22.61,329100.0,17.9036,17.9433,17.8878,17.9354,329100.0
2007-07-18 09:30:00,22.33,22.53,22.33,22.37,354600.0,17.7133,17.8719,17.7133,17.745,354600.0
2007-07-18 10:00:00,22.37,22.42,22.18,22.33,389700.0,17.745,17.7847,17.5943,17.7133,389700.0
2007-07-18 10:30:00,22.32,22.33,22.09,22.11,340200.0,17.7053,17.7133,17.5229,17.5388,340200.0
2007-07-18 11:00:00,22.1,22.15,21.93,21.97,330900.0,17.5308,17.5705,17.396,17.4277,330900.0
2007-07-18 11:30:00,21.97,22.02,21.93,22.01,368400.0,17.4277,17.4674,17.396,17.4594,368400.0
2007-07-18 12:00:00,22.01,22.07,21.87,21.96,446400.0,17.4594,17.507,17.3484,17.4198,446400.0
2007-07-18 12:30:00,21.96,22.17,21.93,22.17,629100.0,17.4198,17.5863,17.396,17.5863,629100.0
2007-07-18 13:00:00,22.15,22.17,21.99,22.03,341400.0,17.5705,17.5863,17.4436,17.4753,341400.0
2007-07-18 13:30:00,22.03,22.13,22.01,22.06,257100.0,17.4753,17.5546,17.4594,17.4991,257100.0
2007-07-18 14:00:00,22.06,22.17,22.06,22.12,201600.0,17.4991,17.5863,17.4991,17.5467,201600.0
2007-07-18 14:30:00,22.12,22.29,22.1,22.26,303900.0,17.5467,17.6815,17.5308,17.6577,303900.0
2007-07-18 15:00:00,22.25,22.36,22.22,22.34,604800.0,17.6498,17.7371,17.626,17.7212,604800.0
2007-07-18 15:30:00,22.34,22.42,22.32,22.36,599400.0,17.7212,17.7847,17.7053,17.7371,599400.0
2007-07-19 09:30:00,22.66,23.92,22.66,23.83,1358100.0,17.975,18.9745,17.975,18.9031,1358100.0
2007-07-19 10:00:00,23.83,24.65,23.8,24.01,1466100.0,18.9031,19.5536,18.8793,19.0459,1466100.0
2007-07-19 10:30:00,24.01,24.05,23.61,23.62,888000.0,19.0459,19.0777,18.7286,18.7366,888000.0
2007-07-19 11:00:00,23.61,23.8,23.52,23.76,636000.0,18.7286,18.8793,18.6572,18.8476,636000.0
2007-07-19 11:30:00,23.76,23.92,23.72,23.87,387900.0,18.8476,18.9745,18.8159,18.9349,387900.0
2007-07-19 12:00:00,23.87,24.17,23.77,24.15,453900.0,18.9349,19.1728,18.8555,19.157,453900.0
2007-07-19 12:30:00,24.16,24.31,24.12,24.2,466500.0,19.1649,19.2839,19.1332,19.1966,466500.0
2007-07-19 13:00:00,24.2,24.25,24.0,24.25,401400.0,19.1966,19.2363,19.038,19.2363,401400.0
2007-07-19 13:30:00,24.24,24.49,24.23,24.37,346500.0,19.2284,19.4267,19.2204,19.3315,346500.0
2007-07-19 14:00:00,24.37,24.38,24.2,24.22,531900.0,19.3315,19.3394,19.1966,19.2125,531900.0
2007-07-19 14:30:00,24.23,24.27,24.2,24.22,355800.0,19.2204,19.2522,19.1966,19.2125,355800.0
2007-07-19 15:00:00,24.21,24.42,24.21,24.41,645600.0,19.2046,19.3712,19.2046,19.3632,645600.0
2007-07-19 15:30:00,24.42,24.43,24.28,24.32,795600.0,19.3712,19.3791,19.2601,19.2918,795600.0
2007-07-20 09:30:00,24.59,24.59,24.07,24.17,819000.0,19.506,19.506,19.0935,19.1728,819000.0
2007-07-20 10:00:00,24.14,24.19,23.99,24.0,424800.0,19.149,19.1887,19.0301,19.038,424800.0
2007-07-20 10:30:00,24.0,24.03,23.88,24.02,368100.0,19.038,19.0618,18.9428,19.0539,368100.0
2007-07-20 11:00:00,24.0,24.03,23.88,24.0,248400.0,19.038,19.0618,18.9428,19.038,248400.0
2007-07-20 11:30:00,24.01,24.01,23.8,23.84,408600.0,19.0459,19.0459,18.8793,18.9111,408600.0
2007-07-20 12:00:00,23.84,23.9,23.81,23.89,266400.0,18.9111,18.9587,18.8873,18.9507,266400.0
2007-07-20 12:30:00,23.88,23.91,23.8,23.86,246000.0,18.9428,18.9666,18.8793,18.9269,246000.0
2007-07-20 13:00:00,23.86,23.96,23.83,23.83,308100.0,18.9269,19.0063,18.9031,18.9031,308100.0
2007-07-20 13:30:00,23.83,23.94,23.79,23.83,322800.0,18.9031,18.9904,18.8714,18.9031,322800.0
2007-07-20 14:00:00,23.83,23.9,23.75,23.83,302100.0,18.9031,18.9587,18.8397,18.9031,302100.0
2007-07-20 14:30:00,23.83,23.91,23.79,23.89,364800.0,18.9031,18.9666,18.8714,18.9507,364800.0
2007-07-20 15:00:00,23.89,23.93,23.81,23.85,507900.0,18.9507,18.9825,18.8873,18.919,507900.0
2007-07-20 15:30:00,23.84,23.9,23.74,23.9,752100.0,18.9111,18.9587,18.8317,18.9587,752100.0
2007-07-23 09:30:00,24.15,24.44,24.09,24.35,244800.0,19.157,19.387,19.1094,19.3156,244800.0
2007-07-23 10:00:00,24.36,24.4,24.05,24.07,275100.0,19.3236,19.3553,19.0777,19.0935,275100.0
2007-07-23 10:30:00,24.07,24.13,23.99,24.13,309000.0,19.0935,19.1411,19.0301,19.1411,309000.0
2007-07-23 11:00:00,24.13,24.15,24.0,24.06,199500.0,19.1411,19.157,19.038,19.0856,199500.0
2007-07-23 11:30:00,24.06,24.08,23.97,24.05,162300.0,19.0856,19.1015,19.0142,19.0777,162300.0
2007-07-23 12:00:00,24.04,24.08,23.91,23.93,164100.0,19.0697,19.1015,18.9666,18.9825,164100.0
2007-07-23 12:30:00,23.93,23.96,23.91,23.95,153300.0,18.9825,19.0063,18.9666,18.9983,153300.0
2007-07-23 13:00:00,23.95,23.99,23.92,23.93,150900.0,18.9983,19.0301,18.9745,18.9825,150900.0
2007-07-23 13:30:00,23.94,23.97,23.9,23.93,125100.0,18.9904,19.0142,18.9587,18.9825,125100.0
2007-07-23 14:00:00,23.94,23.94,23.8,23.86,222900.0,18.9904,18.9904,18.8793,18.9269,222900.0
2007-07-23 14:30:00,23.87,24.0,23.87,23.94,204600.0,18.9349,19.038,18.9349,18.9904,204600.0
2007-07-23 15:00:00,23.94,23.98,23.89,23.95,285900.0,18.9904,19.0221,18.9507,18.9983,285900.0
2007-07-23 15:30:00,23.95,23.95,23.81,23.86,368100.0,18.9983,18.9983,18.8873,18.9269,368100.0
2007-07-24 09:30:00,23.6,24.05,23.6,24.05,387000.0,18.7207,19.0777,18.7207,19.0777,387000.0
2007-07-24 10:00:00,24.05,24.18,24.0,24.15,337200.0,19.0777,19.1808,19.038,19.157,337200.0
2007-07-24 10:30:00,24.15,24.26,24.07,24.22,418200.0,19.157,19.2442,19.0935,19.2125,418200.0
2007-07-24 11:00:00,24.22,24.33,24.17,24.26,280200.0,19.2125,19.2998,19.1728,19.2442,280200.0
2007-07-24 11:30:00,24.26,24.27,24.11,24.12,321900.0,19.2442,19.2522,19.1252,19.1332,321900.0
2007-07-24 12:00:00,24.12,24.18,24.02,24.16,298500.0,19.1332,19.1808,19.0539,19.1649,298500.0
2007-07-24 12:30:00,24.17,24.23,24.11,24.11,206400.0,19.1728,19.2204,19.1252,19.1252,206400.0
2007-07-24 13:00:00,24.12,24.15,24.01,24.05,209400.0,19.1332,19.157,19.0459,19.0777,209400.0
2007-07-24 13:30:00,24.05,24.09,23.96,24.04,239400.0,19.0777,19.1094,19.0063,19.0697,239400.0
2007-07-24 14:00:00,24.04,24.05,23.95,23.99,284400.0,19.0697,19.0777,18.9983,19.0301,284400.0
2007-07-24 14:30:00,24.0,24.0,23.86,23.86,406800.0,19.038,19.038,18.9269,18.9269,406800.0
2007-07-24 15:00:00,23.86,23.9,23.77,23.77,551700.0,18.9269,18.9587,18.8555,18.8555,551700.0
2007-07-24 15:30:00,23.78,23.82,23.66,23.81,692700.0,18.8635,18.8952,18.7683,18.8873,692700.0
2007-07-25 09:30:00,23.93,24.11,23.84,23.99,386700.0,18.9825,19.1252,18.9111,19.0301,386700.0
2007-07-25 10:00:00,23.97,24.11,23.86,23.89,422700.0,19.0142,19.1252,18.9269,18.9507,422700.0
2007-07-25 10:30:00,23.88,24.04,23.67,23.84,443400.0,18.9428,19.0697,18.7762,18.9111,443400.0
2007-07-25 11:00:00,23.85,23.93,23.73,23.86,536700.0,18.919,18.9825,18.8238,18.9269,536700.0
2007-07-25 11:30:00,23.87,23.9,23.76,23.77,502200.0,18.9349,18.9587,18.8476,18.8555,502200.0
2007-07-25 12:00:00,23.78,23.92,23.77,23.89,357600.0,18.8635,18.9745,18.8555,18.9507,357600.0
2007-07-25 12:30:00,23.89,23.91,23.76,23.84,296700.0,18.9507,18.9666,18.8476,18.9111,296700.0
2007-07-25 13:00:00,23.83,23.84,23.62,23.66,386100.0,18.9031,18.9111,18.7366,18.7683,386100.0
2007-07-25 13:30:00,23.66,23.75,23.64,23.66,312000.0,18.7683,18.8397,18.7524,18.7683,312000.0
2007-07-25 14:00:00,23.67,23.87,23.66,23.86,324900.0,18.7762,18.9349,18.7683,18.9269,324900.0
2007-07-25 14:30:00,23.86,23.92,23.77,23.91,296100.0,18.9269,18.9745,18.8555,18.9666,296100.0
2007-07-25 15:00:00,23.91,24.07,23.91,24.01,416700.0,18.9666,19.0935,18.9666,19.0459,416700.0
2007-07-25 15:30:00,24.02,24.03,23.9,23.94,503400.0,19.0539,19.0618,18.9587,18.9904,503400.0
2007-07-26 09:30:00,23.6,23.67,23.16,23.21,1019700.0,18.7207,18.7762,18.3717,18.4113,1019700.0
2007-07-26 10:00:00,23.21,23.34,23.14,23.2,492300.0,18.4113,18.5144,18.3558,18.4034,492300.0
2007-07-26 10:30:00,23.21,23.3,23.04,23.24,334500.0,18.4113,18.4827,18.2765,18.4351,334500.0
2007-07-26 11:00:00,23.24,23.25,23.02,23.18,391800.0,18.4351,18.4431,18.2606,18.3875,391800.0
2007-07-26 11:30:00,23.18,23.18,23.03,23.12,791100.0,18.3875,18.3875,18.2685,18.3399,791100.0
2007-07-26 12:00:00,23.12,23.16,22.94,23.01,360600.0,18.3399,18.3717,18.1971,18.2527,360600.0
2007-07-26 12:30:00,23.0,23.12,22.87,23.06,361800.0,18.2447,18.3399,18.1416,18.2923,361800.0
2007-07-26 13:00:00,23.06,23.07,22.8,22.84,433800.0,18.2923,18.3003,18.0861,18.1178,433800.0
2007-07-26 13:30:00,22.84,22.87,22.67,22.68,519300.0,18.1178,18.1416,17.983,17.9909,519300.0
2007-07-26 14:00:00,22.68,22.78,22.54,22.78,742800.0,17.9909,18.0702,17.8798,18.0702,742800.0
2007-07-26 14:30:00,22.78,22.85,22.66,22.75,558300.0,18.0702,18.1258,17.975,18.0464,558300.0
2007-07-26 15:00:00,22.76,23.17,22.74,22.99,908700.0,18.0544,18.3796,18.0385,18.2368,908700.0
2007-07-26 15:30:00,22.99,23.32,22.95,23.17,831300.0,18.2368,18.4986,18.2051,18.3796,831300.0
2007-07-27 09:30:00,23.05,23.25,22.76,23.06,426300.0,18.2844,18.4431,18.0544,18.2923,426300.0
2007-07-27 10:00:00,23.04,23.31,22.95,23.27,496800.0,18.2765,18.4907,18.2051,18.4589,496800.0
2007-07-27 10:30:00,23.27,23.3,22.94,22.99,479100.0,18.4589,18.4827,18.1971,18.2368,479100.0
2007-07-27 11:00:00,23.0,23.31,23.0,23.21,449100.0,18.2447,18.4907,18.2447,18.4113,449100.0
2007-07-27 11:30:00,23.21,23.38,23.18,23.23,555600.0,18.4113,18.5462,18.3875,18.4272,555600.0
2007-07-27 12:00:00,23.24,23.26,23.14,23.18,372900.0,18.4351,18.451,18.3558,18.3875,372900.0
2007-07-27 12:30:00,23.18,23.27,23.13,23.19,456300.0,18.3875,18.4589,18.3479,18.3955,456300.0
2007-07-27 13:00:00,23.2,23.33,23.13,23.23,361200.0,18.4034,18.5065,18.3479,18.4272,361200.0
2007-07-27 13:30:00,23.23,23.42,23.17,23.36,309300.0,18.4272,18.5779,18.3796,18.5303,309300.0
2007-07-27 14:00:00,23.35,23.35,23.18,23.18,338400.0,18.5224,18.5224,18.3875,18.3875,338400.0
2007-07-27 14:30:00,23.18,23.53,23.17,23.47,480300.0,18.3875,18.6652,18.3796,18.6176,480300.0
2007-07-27 15:00:00,23.46,23.48,23.32,23.36,474900.0,18.6096,18.6255,18.4986,18.5303,474900.0
2007-07-27 15:30:00,23.35,23.38,23.01,23.02,552000.0,18.5224,18.5462,18.2527,18.2606,552000.0
2007-07-30 09:30:00,22.9,23.26,22.67,23.25,375000.0,18.1654,18.451,17.983,18.4431,375000.0
2007-07-30 10:00:00,23.25,23.39,23.1,23.38,439200.0,18.4431,18.5541,18.3241,18.5462,439200.0
2007-07-30 10:30:00,23.38,23.45,23.31,23.31,422700.0,18.5462,18.6017,18.4907,18.4907,422700.0
2007-07-30 11:00:00,23.33,23.46,23.19,23.22,297300.0,18.5065,18.6096,18.3955,18.4193,297300.0
2007-07-30 11:30:00,23.22,23.28,23.09,23.2,232500.0,18.4193,18.4669,18.3161,18.4034,232500.0
2007-07-30 12:00:00,23.2,23.25,23.06,23.17,219000.0,18.4034,18.4431,18.2923,18.3796,219000.0
2007-07-30 12:30:00,23.17,23.41,23.16,23.36,288600.0,18.3796,18.57,18.3717,18.5303,288600.0
2007-07-30 13:00:00,23.38,23.42,23.29,23.32,185100.0,18.5462,18.5779,18.4748,18.4986,185100.0
2007-07-30 13:30:00,23.32,23.43,23.25,23.41,208200.0,18.4986,18.5858,18.4431,18.57,208200.0
2007-07-30 14:00:00,23.4,23.46,23.36,23.43,171600.0,18.562,18.6096,18.5303,18.5858,171600.0
2007-07-30 14:30:00,23.42,23.48,23.35,23.44,160800.0,18.5779,18.6255,18.5224,18.5938,160800.0
2007-07-30 15:00:00,23.44,23.65,23.41,23.63,519900.0,18.5938,18.7604,18.57,18.7445,519900.0
2007-07-30 15:30:00,23.63,23.65,23.51,23.56,431700.0,18.7445,18.7604,18.6493,18.689,431700.0
2007-07-31 09:30:00,23.66,24.23,23.62,23.91,555900.0,18.7683,19.2204,18.7366,18.9666,555900.0
2007-07-31 10:00:00,23.9,24.05,23.69,23.72,518700.0,18.9587,19.0777,18.7921,18.8159,518700.0
2007-07-31 10:30:00,23.72,23.8,23.57,23.62,285300.0,18.8159,18.8793,18.6969,18.7366,285300.0
2007-07-31 11:00:00,23.62,23.72,23.6,23.71,141000.0,18.7366,18.8159,18.7207,18.808,141000.0
2007-07-31 11:30:00,23.71,23.73,23.63,23.69,117600.0,18.808,18.8238,18.7445,18.7921,117600.0
2007-07-31 12:00:00,23.69,23.71,23.63,23.69,103200.0,18.7921,18.808,18.7445,18.7921,103200.0
2007-07-31 12:30:00,23.7,23.71,23.63,23.65,164400.0,18.8,18.808,18.7445,18.7604,164400.0
2007-07-31 13:00:00,23.65,23.76,23.63,23.68,143100.0,18.7604,18.8476,18.7445,18.7842,143100.0
2007-07-31 13:30:00,23.68,23.8,23.63,23.73,296700.0,18.7842,18.8793,18.7445,18.8238,296700.0
2007-07-31 14:00:00,23.73,23.82,23.64,23.67,412200.0,18.8238,18.8952,18.7524,18.7762,412200.0
2007-07-31 14:30:00,23.66,23.68,23.47,23.53,389400.0,18.7683,18.7842,18.6176,18.6652,389400.0
2007-07-31 15:00:00,23.53,23.58,23.43,23.43,307800.0,18.6652,18.7048,18.5858,18.5858,307800.0
2007-07-31 15:30:00,23.44,23.5,23.19,23.22,410400.0,18.5938,18.6414,18.3955,18.4193,410400.0
2007-08-01 09:30:00,23.12,23.48,23.09,23.12,306900.0,18.3399,18.6255,18.3161,18.3399,306900.0
2007-08-01 10:00:00,23.1,23.29,22.94,22.94,615900.0,18.3241,18.4748,18.1971,18.1971,615900.0
2007-08-01 10:30:00,22.96,23.05,22.74,22.97,470700.0,18.213,18.2844,18.0385,18.2209,470700.0
2007-08-01 11:00:00,22.96,23.06,22.79,22.93,286200.0,18.213,18.2923,18.0782,18.1892,286200.0
2007-08-01 11:30:00,22.94,23.09,22.92,23.07,228600.0,18.1971,18.3161,18.1813,18.3003,228600.0
2007-08-01 12:00:00,23.08,23.18,22.97,23.15,261600.0,18.3082,18.3875,18.2209,18.3637,261600.0
2007-08-01 12:30:00,23.16,23.21,23.04,23.14,160200.0,18.3717,18.4113,18.2765,18.3558,160200.0
2007-08-01 13:00:00,23.15,23.15,22.97,23.05,210900.0,18.3637,18.3637,18.2209,18.2844,210900.0
2007-08-01 13:30:00,23.05,23.16,23.05,23.09,175500.0,18.2844,18.3717,18.2844,18.3161,175500.0
2007-08-01 14:00:00,23.09,23.14,22.99,23.02,276000.0,18.3161,18.3558,18.2368,18.2606,276000.0
2007-08-01 14:30:00,23.03,23.1,22.9,23.01,258300.0,18.2685,18.3241,18.1654,18.2527,258300.0
2007-08-01 15:00:00,23.01,23.09,22.95,23.06,299100.0,18.2527,18.3161,18.2051,18.2923,299100.0
2007-08-01 15:30:00,23.06,23.48,23.03,23.45,526200.0,18.2923,18.6255,18.2685,18.6017,526200.0
2007-08-02 09:30:00,23.6,23.73,23.53,23.71,412800.0,18.7207,18.8238,18.6652,18.808,412800.0
2007-08-02 10:00:00,23.71,23.75,23.49,23.55,285900.0,18.808,18.8397,18.6334,18.681,285900.0
2007-08-02 10:30:00,23.54,23.63,23.44,23.49,220500.0,18.6731,18.7445,18.5938,18.6334,220500.0
2007-08-02 11:00:00,23.5,23.51,23.31,23.37,290400.0,18.6414,18.6493,18.4907,18.5382,290400.0
2007-08-02 11:30:00,23.38,23.56,23.37,23.56,204600.0,18.5462,18.689,18.5382,18.689,204600.0
2007-08-02 12:00:00,23.56,23.56,23.39,23.42,191700.0,18.689,18.689,18.5541,18.5779,191700.0
2007-08-02 12:30:00,23.42,23.43,23.36,23.38,178500.0,18.5779,18.5858,18.5303,18.5462,178500.0
2007-08-02 13:00:00,23.38,23.4,23.26,23.29,181500.0,18.5462,18.562,18.451,18.4748,181500.0
2007-08-02 13:30:00,23.3,23.46,23.29,23.42,209700.0,18.4827,18.6096,18.4748,18.5779,209700.0
2007-08-02 14:00:00,23.41,23.45,23.33,23.34,201900.0,18.57,18.6017,18.5065,18.5144,201900.0
2007-08-02 14:30:00,23.34,23.41,23.22,23.25,254400.0,18.5144,18.57,18.4193,18.4431,254400.0
2007-08-02 15:00:00,23.25,23.39,23.2,23.38,391800.0,18.4431,18.5541,18.4034,18.5462,391800.0
2007-08-02 15:30:00,23.37,23.45,23.33,23.35,420900.0,18.5382,18.6017,18.5065,18.5224,420900.0
2007-08-03 09:30:00,23.43,23.5,23.04,23.07,261000.0,18.5858,18.6414,18.2765,18.3003,261000.0
2007-08-03 10:00:00,23.06,23.32,22.95,23.19,388500.0,18.2923,18.4986,18.2051,18.3955,388500.0
2007-08-03 10:30:00,23.18,23.23,23.0,23.02,210000.0,18.3875,18.4272,18.2447,18.2606,210000.0
2007-08-03 11:00:00,23.03,23.15,23.01,23.05,196800.0,18.2685,18.3637,18.2527,18.2844,196800.0
2007-08-03 11:30:00,23.05,23.23,23.04,23.17,163200.0,18.2844,18.4272,18.2765,18.3796,163200.0
2007-08-03 12:00:00,23.17,23.24,23.09,23.18,183300.0,18.3796,18.4351,18.3161,18.3875,183300.0
2007-08-03 12:30:00,23.19,23.26,23.18,23.19,143100.0,18.3955,18.451,18.3875,18.3955,143100.0
2007-08-03 13:00:00,23.19,23.31,23.19,23.3,194400.0,18.3955,18.4907,18.3955,18.4827,194400.0
2007-08-03 13:30:00,23.3,23.4,23.29,23.38,249000.0,18.4827,18.562,18.4748,18.5462,249000.0
2007-08-03 14:00:00,23.39,23.46,23.18,23.19,298800.0,18.5541,18.6096,18.3875,18.3955,298800.0
2007-08-03 14:30:00,23.2,23.28,23.18,23.24,256200.0,18.4034,18.4669,18.3875,18.4351,256200.0
2007-08-03 15:00:00,23.24,23.3,23.09,23.1,362400.0,18.4351,18.4827,18.3161,18.3241,362400.0
2007-08-03 15:30:00,23.09,23.18,23.04,23.05,577800.0,18.3161,18.3875,18.2765,18.2844,577800.0
2007-08-06 09:30:00,23.1,23.18,22.74,22.93,227700.0,18.3241,18.3875,18.0385,18.1892,227700.0
2007-08-06 10:00:00,22.94,23.01,22.71,22.74,274800.0,18.1971,18.2527,18.0147,18.0385,274800.0
2007-08-06 10:30:00,22.73,22.82,22.68,22.81,357300.0,18.0306,18.102,17.9909,18.094,357300.0
2007-08-06 11:00:00,22.8,22.83,22.72,22.75,246900.0,18.0861,18.1099,18.0226,18.0464,246900.0
2007-08-06 11:30:00,22.75,22.86,22.72,22.72,274200.0,18.0464,18.1337,18.0226,18.0226,274200.0
2007-08-06 12:00:00,22.73,22.77,22.7,22.75,240600.0,18.0306,18.0623,18.0068,18.0464,240600.0
2007-08-06 12:30:00,22.75,22.9,22.75,22.82,222000.0,18.0464,18.1654,18.0464,18.102,222000.0
2007-08-06 13:00:00,22.81,22.82,22.67,22.79,237000.0,18.094,18.102,17.983,18.0782,237000.0
2007-08-06 13:30:00,22.8,22.84,22.69,22.74,224100.0,18.0861,18.1178,17.9988,18.0385,224100.0
2007-08-06 14:00:00,22.72,22.84,22.7,22.79,247800.0,18.0226,18.1178,18.0068,18.0782,247800.0
2007-08-06 14:30:00,22.8,23.0,22.79,22.89,222600.0,18.0861,18.2447,18.0782,18.1575,222600.0
2007-08-06 15:00:00,22.88,23.06,22.87,23.05,242100.0,18.1496,18.2923,18.1416,18.2844,242100.0
2007-08-06 15:30:00,23.06,23.14,22.98,23.11,300600.0,18.2923,18.3558,18.2289,18.332,300600.0
2007-08-07 09:30:00,22.98,23.18,22.97,23.18,299100.0,18.2289,18.3875,18.2209,18.3875,299100.0
2007-08-07 10:00:00,23.18,23.29,23.14,23.22,186300.0,18.3875,18.4748,18.3558,18.4193,186300.0
2007-08-07 10:30:00,23.21,23.22,23.09,23.16,169500.0,18.4113,18.4193,18.3161,18.3717,169500.0
2007-08-07 11:00:00,23.16,23.19,22.98,23.02,162000.0,18.3717,18.3955,18.2289,18.2606,162000.0
2007-08-07 11:30:00,23.03,23.07,22.96,23.06,249000.0,18.2685,18.3003,18.213,18.2923,249000.0
2007-08-07 12:00:00,23.07,23.21,23.0,23.01,252900.0,18.3003,18.4113,18.2447,18.2527,252900.0
2007-08-07 12:30:00,23.02,23.02,22.88,22.96,240900.0,18.2606,18.2606,18.1496,18.213,240900.0
2007-08-07 13:00:00,22.96,23.0,22.88,22.93,137400.0,18.213,18.2447,18.1496,18.1892,137400.0
2007-08-07 13:30:00,22.93,22.97,22.86,22.96,216600.0,18.1892,18.2209,18.1337,18.213,216600.0
2007-08-07 14:00:00,22.97,22.97,22.6,22.64,396000.0,18.2209,18.2209,17.9274,17.9592,396000.0
2007-08-07 14:30:00,22.63,22.92,22.61,22.92,424500.0,17.9512,18.1813,17.9354,18.1813,424500.0
2007-08-07 15:00:00,22.92,23.05,22.9,22.95,671400.0,18.1813,18.2844,18.1654,18.2051,671400.0
2007-08-07 15:30:00,22.95,23.11,22.81,22.88,591900.0,18.2051,18.332,18.094,18.1496,591900.0
2007-08-08 09:30:00,22.98,23.23,22.9,22.97,270900.0,18.2289,18.4272,18.1654,18.2209,270900.0
2007-08-08 10:00:00,22.98,23.13,22.9,22.97,295200.0,18.2289,18.3479,18.1654,18.2209,295200.0
2007-08-08 10:30:00,22.97,22.98,22.87,22.95,252300.0,18.2209,18.2289,18.1416,18.2051,252300.0
2007-08-08 11:00:00,22.94,22.96,22.83,22.85,181500.0,18.1971,18.213,18.1099,18.1258,181500.0
2007-08-08 11:30:00,22.85,22.85,22.7,22.74,215700.0,18.1258,18.1258,18.0068,18.0385,215700.0
2007-08-08 12:00:00,22.73,22.78,22.66,22.77,297300.0,18.0306,18.0702,17.975,18.0623,297300.0
2007-08-08 12:30:00,22.77,22.94,22.77,22.93,141300.0,18.0623,18.1971,18.0623,18.1892,141300.0
2007-08-08 13:00:00,22.93,23.02,22.92,22.98,185700.0,18.1892,18.2606,18.1813,18.2289,185700.0
2007-08-08 13:30:00,22.98,23.12,22.98,23.12,204300.0,18.2289,18.3399,18.2289,18.3399,204300.0
2007-08-08 14:00:00,23.13,23.23,23.1,23.2,237300.0,18.3479,18.4272,18.3241,18.4034,237300.0
2007-08-08 14:30:00,23.21,23.26,23.05,23.05,318000.0,18.4113,18.451,18.2844,18.2844,318000.0
2007-08-08 15:00:00,23.06,23.09,22.8,22.81,481200.0,18.2923,18.3161,18.0861,18.094,481200.0
2007-08-08 15:30:00,22.83,23.04,22.71,23.04,572700.0,18.1099,18.2765,18.0147,18.2765,572700.0
2007-08-09 09:30:00,23.43,23.55,22.5,22.6,373800.0,18.5858,18.681,17.8481,17.9274,373800.0
2007-08-09 10:00:00,22.58,22.61,22.28,22.29,349200.0,17.9116,17.9354,17.6736,17.6815,349200.0
2007-08-09 10:30:00,22.28,22.49,22.06,22.13,517800.0,17.6736,17.8402,17.4991,17.5546,517800.0
2007-08-09 11:00:00,22.12,22.55,22.07,22.46,487500.0,17.5467,17.8878,17.507,17.8164,487500.0
2007-08-09 11:30:00,22.47,22.59,22.47,22.55,371700.0,17.8243,17.9195,17.8243,17.8878,371700.0
2007-08-09 12:00:00,22.57,22.6,22.54,22.58,250800.0,17.9036,17.9274,17.8798,17.9116,250800.0
2007-08-09 12:30:00,22.57,22.57,22.41,22.46,333000.0,17.9036,17.9036,17.7767,17.8164,333000.0
2007-08-09 13:00:00,22.46,22.57,22.44,22.48,399600.0,17.8164,17.9036,17.8005,17.8323,399600.0
2007-08-09 13:30:00,22.49,22.62,22.46,22.59,276600.0,17.8402,17.9433,17.8164,17.9195,276600.0
2007-08-09 14:00:00,22.59,22.63,22.51,22.53,349200.0,17.9195,17.9512,17.8561,17.8719,349200.0
2007-08-09 14:30:00,22.54,22.64,22.49,22.51,551400.0,17.8798,17.9592,17.8402,17.8561,551400.0
2007-08-09 15:00:00,22.5,22.61,22.43,22.46,741900.0,17.8481,17.9354,17.7926,17.8164,741900.0
2007-08-09 15:30:00,22.47,22.53,22.01,22.08,1146600.0,17.8243,17.8719,17.4594,17.515,1146600.0
2007-08-10 09:30:00,21.87,21.99,21.27,21.4,685500.0,17.3484,17.4436,16.8724,16.9755,685500.0
2007-08-10 10:00:00,21.41,21.66,21.28,21.58,604200.0,16.9835,17.1818,16.8804,17.1183,604200.0
2007-08-10 10:30:00,21.61,21.71,21.48,21.6,462600.0,17.1421,17.2215,17.039,17.1342,462600.0
2007-08-10 11:00:00,21.58,21.98,21.58,21.89,391500.0,17.1183,17.4356,17.1183,17.3642,391500.0
2007-08-10 11:30:00,21.89,22.11,21.82,22.11,204900.0,17.3642,17.5388,17.3087,17.5388,204900.0
2007-08-10 12:00:00,22.11,22.59,22.05,22.45,347400.0,17.5388,17.9195,17.4912,17.8085,347400.0
2007-08-10 12:30:00,22.45,23.07,22.45,23.05,551700.0,17.8085,18.3003,17.8085,18.2844,551700.0
2007-08-10 13:00:00,23.04,23.1,22.95,23.08,529200.0,18.2765,18.3241,18.2051,18.3082,529200.0
2007-08-10 13:30:00,23.08,23.09,22.8,22.98,466200.0,18.3082,18.3161,18.0861,18.2289,466200.0
2007-08-10 14:00:00,22.98,23.24,22.98,23.07,291900.0,18.2289,18.4351,18.2289,18.3003,291900.0
2007-08-10 14:30:00,23.06,23.14,22.94,22.99,385200.0,18.2923,18.3558,18.1971,18.2368,385200.0
2007-08-10 15:00:00,23.0,23.19,22.95,23.13,437700.0,18.2447,18.3955,18.2051,18.3479,437700.0
2007-08-10 15:30:00,23.13,23.25,23.0,23.06,772800.0,18.3479,18.4431,18.2447,18.2923,772800.0
2007-08-13 09:30:00,22.87,23.26,22.87,23.16,326400.0,18.1416,18.451,18.1416,18.3717,326400.0
2007-08-13 10:00:00,23.15,23.39,23.12,23.38,691200.0,18.3637,18.5541,18.3399,18.5462,691200.0
2007-08-13 10:30:00,23.39,23.39,23.2,23.25,254400.0,18.5541,18.5541,18.4034,18.4431,254400.0
2007-08-13 11:00:00,23.26,23.28,23.18,23.23,261600.0,18.451,18.4669,18.3875,18.4272,261600.0
2007-08-13 11:30:00,23.24,23.45,23.23,23.32,243300.0,18.4351,18.6017,18.4272,18.4986,243300.0
2007-08-13 12:00:00,23.33,23.35,23.25,23.26,328200.0,18.5065,18.5224,18.4431,18.451,328200.0
2007-08-13 12:30:00,23.26,23.26,23.19,23.19,219300.0,18.451,18.451,18.3955,18.3955,219300.0
2007-08-13 13:00:00,23.2,23.2,23.04,23.05,263100.0,18.4034,18.4034,18.2765,18.2844,263100.0
2007-08-13 13:30:00,23.05,23.1,22.99,23.09,141900.0,18.2844,18.3241,18.2368,18.3161,141900.0
2007-08-13 14:00:00,23.09,23.15,23.0,23.14,143700.0,18.3161,18.3637,18.2447,18.3558,143700.0
2007-08-13 14:30:00,23.13,23.14,23.08,23.08,131700.0,18.3479,18.3558,18.3082,18.3082,131700.0
2007-08-13 15:00:00,23.08,23.16,23.07,23.16,312300.0,18.3082,18.3717,18.3003,18.3717,312300.0
2007-08-13 15:30:00,23.16,23.22,23.05,23.07,322800.0,18.3717,18.4193,18.2844,18.3003,322800.0
2007-08-14 09:30:00,23.08,23.1,22.94,23.04,279300.0,18.3082,18.3241,18.1971,18.2765,279300.0
2007-08-14 10:00:00,23.03,23.03,22.55,22.55,272700.0,18.2685,18.2685,17.8878,17.8878,272700.0
2007-08-14 10:30:00,22.55,22.68,22.49,22.6,279300.0,17.8878,17.9909,17.8402,17.9274,279300.0
2007-08-14 11:00:00,22.61,22.62,22.36,22.36,363000.0,17.9354,17.9433,17.7371,17.7371,363000.0
2007-08-14 11:30:00,22.37,22.43,22.27,22.38,351300.0,17.745,17.7926,17.6657,17.7529,351300.0
2007-08-14 12:00:00,22.39,22.41,22.31,22.32,367200.0,17.7609,17.7767,17.6974,17.7053,367200.0
2007-08-14 12:30:00,22.31,22.32,22.16,22.23,279000.0,17.6974,17.7053,17.5784,17.6339,279000.0
2007-08-14 13:00:00,22.22,22.22,22.06,22.12,273000.0,17.626,17.626,17.4991,17.5467,273000.0
2007-08-14 13:30:00,22.13,22.26,22.08,22.1,360000.0,17.5546,17.6577,17.515,17.5308,360000.0
2007-08-14 14:00:00,22.1,22.12,22.01,22.07,355200.0,17.5308,17.5467,17.4594,17.507,355200.0
2007-08-14 14:30:00,22.07,22.07,21.86,22.03,426300.0,17.507,17.507,17.3404,17.4753,426300.0
2007-08-14 15:00:00,22.03,22.23,22.01,22.17,574500.0,17.4753,17.6339,17.4594,17.5863,574500.0
2007-08-14 15:30:00,22.17,22.18,21.84,21.88,842400.0,17.5863,17.5943,17.3246,17.3563,842400.0
2007-08-15 09:30:00,21.66,22.15,21.62,21.96,354300.0,17.1818,17.5705,17.1501,17.4198,354300.0
2007-08-15 10:00:00,21.94,22.05,21.77,21.97,640500.0,17.4039,17.4912,17.269,17.4277,640500.0
2007-08-15 10:30:00,21.97,21.97,21.8,21.81,509400.0,17.4277,17.4277,17.2928,17.3008,509400.0
2007-08-15 11:00:00,21.81,21.91,21.79,21.91,335700.0,17.3008,17.3801,17.2849,17.3801,335700.0
2007-08-15 11:30:00,21.9,21.9,21.8,21.83,233100.0,17.3722,17.3722,17.2928,17.3166,233100.0
2007-08-15 12:00:00,21.82,21.87,21.79,21.8,161100.0,17.3087,17.3484,17.2849,17.2928,161100.0
2007-08-15 12:30:00,21.8,21.91,21.78,21.84,121200.0,17.2928,17.3801,17.277,17.3246,121200.0
2007-08-15 13:00:00,21.83,21.91,21.8,21.89,111900.0,17.3166,17.3801,17.2928,17.3642,111900.0
2007-08-15 13:30:00,21.89,22.11,21.89,22.0,258000.0,17.3642,17.5388,17.3642,17.4515,258000.0
2007-08-15 14:00:00,22.01,22.05,21.87,21.87,225900.0,17.4594,17.4912,17.3484,17.3484,225900.0
2007-08-15 14:30:00,21.89,21.9,21.8,21.82,235500.0,17.3642,17.3722,17.2928,17.3087,235500.0
2007-08-15 15:00:00,21.8,21.91,21.8,21.86,489900.0,17.2928,17.3801,17.2928,17.3404,489900.0
2007-08-15 15:30:00,21.86,22.02,21.75,21.78,793500.0,17.3404,17.4674,17.2532,17.277,793500.0
2007-08-16 09:30:00,21.68,21.68,20.88,21.14,769800.0,17.1977,17.1977,16.5631,16.7693,769800.0
2007-08-16 10:00:00,21.14,21.27,21.06,21.08,476100.0,16.7693,16.8724,16.7058,16.7217,476100.0
2007-08-16 10:30:00,21.07,21.19,21.05,21.11,405900.0,16.7138,16.809,16.6979,16.7455,405900.0
2007-08-16 11:00:00,21.11,21.3,21.07,21.22,283500.0,16.7455,16.8962,16.7138,16.8328,283500.0
2007-08-16 11:30:00,21.22,21.22,21.05,21.08,433800.0,16.8328,16.8328,16.6979,16.7217,433800.0
2007-08-16 12:00:00,21.08,21.13,20.93,21.0,521100.0,16.7217,16.7614,16.6027,16.6582,521100.0
2007-08-16 12:30:00,20.98,21.03,20.87,20.88,407400.0,16.6424,16.682,16.5551,16.5631,407400.0
2007-08-16 13:00:00,20.88,21.0,20.8,20.97,533100.0,16.5631,16.6582,16.4996,16.6344,533100.0
2007-08-16 13:30:00,20.98,21.01,20.87,20.97,554100.0,16.6424,16.6662,16.5551,16.6344,554100.0
2007-08-16 14:00:00,20.97,21.15,20.89,21.11,541200.0,16.6344,16.7772,16.571,16.7455,541200.0
2007-08-16 14:30:00,21.11,21.14,20.95,21.04,411300.0,16.7455,16.7693,16.6186,16.69,411300.0
2007-08-16 15:00:00,21.05,21.12,20.87,21.1,524700.0,16.6979,16.7534,16.5551,16.7376,524700.0
2007-08-16 15:30:00,21.11,21.68,21.11,21.49,795300.0,16.7455,17.1977,16.7455,17.0469,795300.0
2007-08-17 09:30:00,22.0,23.01,22.0,22.28,838500.0,17.4515,18.2527,17.4515,17.6736,838500.0
2007-08-17 10:00:00,22.28,22.33,21.85,21.91,496500.0,17.6736,17.7133,17.3325,17.3801,496500.0
2007-08-17 10:30:00,21.9,22.14,21.79,21.88,399900.0,17.3722,17.5625,17.2849,17.3563,399900.0
2007-08-17 11:00:00,21.87,22.11,21.82,22.05,323400.0,17.3484,17.5388,17.3087,17.4912,323400.0
2007-08-17 11:30:00,22.05,22.26,22.02,22.18,264900.0,17.4912,17.6577,17.4674,17.5943,264900.0
2007-08-17 12:00:00,22.18,22.21,22.03,22.05,259800.0,17.5943,17.6181,17.4753,17.4912,259800.0
2007-08-17 12:30:00,22.05,22.22,22.05,22.11,280800.0,17.4912,17.626,17.4912,17.5388,280800.0
2007-08-17 13:00:00,22.11,22.28,22.11,22.21,192900.0,17.5388,17.6736,17.5388,17.6181,192900.0
2007-08-17 13:30:00,22.19,22.2,22.12,22.14,177600.0,17.6022,17.6101,17.5467,17.5625,177600.0
2007-08-17 14:00:00,22.13,22.16,22.07,22.09,326100.0,17.5546,17.5784,17.507,17.5229,326100.0
2007-08-17 14:30:00,22.09,22.17,22.08,22.1,225300.0,17.5229,17.5863,17.515,17.5308,225300.0
2007-08-17 15:00:00,22.1,22.4,22.09,22.17,554100.0,17.5308,17.7688,17.5229,17.5863,554100.0
2007-08-17 15:30:00,22.18,22.3,22.13,22.16,552900.0,17.5943,17.6895,17.5546,17.5784,552900.0
2007-08-20 09:30:00,22.2,22.42,22.12,22.26,311700.0,17.6101,17.7847,17.5467,17.6577,311700.0
2007-08-20 10:00:00,22.26,22.47,22.21,22.38,163200.0,17.6577,17.8243,17.6181,17.7529,163200.0
2007-08-20 10:30:00,22.38,22.51,22.29,22.41,177600.0,17.7529,17.8561,17.6815,17.7767,177600.0
2007-08-20 11:00:00,22.41,22.54,22.35,22.37,254700.0,17.7767,17.8798,17.7291,17.745,254700.0
2007-08-20 11:30:00,22.36,22.51,22.34,22.36,241200.0,17.7371,17.8561,17.7212,17.7371,241200.0
2007-08-20 12:00:00,22.35,22.44,22.3,22.39,212400.0,17.7291,17.8005,17.6895,17.7609,212400.0
2007-08-20 12:30:00,22.4,22.44,22.34,22.35,133500.0,17.7688,17.8005,17.7212,17.7291,133500.0
2007-08-20 13:00:00,22.35,22.42,22.33,22.37,144900.0,17.7291,17.7847,17.7133,17.745,144900.0
2007-08-20 13:30:00,22.37,22.5,22.34,22.39,169200.0,17.745,17.8481,17.7212,17.7609,169200.0
2007-08-20 14:00:00,22.38,22.52,22.34,22.51,246900.0,17.7529,17.864,17.7212,17.8561,246900.0
2007-08-20 14:30:00,22.51,22.6,22.49,22.6,431700.0,17.8561,17.9274,17.8402,17.9274,431700.0
2007-08-20 15:00:00,22.6,22.76,22.55,22.68,429300.0,17.9274,18.0544,17.8878,17.9909,429300.0
2007-08-20 15:30:00,22.68,22.71,22.54,22.61,386100.0,17.9909,18.0147,17.8798,17.9354,386100.0
2007-08-21 09:30:00,22.42,22.78,22.42,22.76,305400.0,17.7847,18.0702,17.7847,18.0544,305400.0
2007-08-21 10:00:00,22.72,22.76,22.59,22.7,481200.0,18.0226,18.0544,17.9195,18.0068,481200.0
2007-08-21 10:30:00,22.7,22.77,22.67,22.77,186600.0,18.0068,18.0623,17.983,18.0623,186600.0
2007-08-21 11:00:00,22.76,22.88,22.7,22.87,268800.0,18.0544,18.1496,18.0068,18.1416,268800.0
2007-08-21 11:30:00,22.9,22.97,22.81,22.83,409500.0,18.1654,18.2209,18.094,18.1099,409500.0
2007-08-21 12:00:00,22.81,22.82,22.72,22.76,141300.0,18.094,18.102,18.0226,18.0544,141300.0
2007-08-21 12:30:00,22.76,22.83,22.73,22.75,238200.0,18.0544,18.1099,18.0306,18.0464,238200.0
2007-08-21 13:00:00,22.76,22.81,22.7,22.76,179700.0,18.0544,18.094,18.0068,18.0544,179700.0
2007-08-21 13:30:00,22.77,22.86,22.71,22.82,263100.0,18.0623,18.1337,18.0147,18.102,263100.0
2007-08-21 14:00:00,22.82,22.93,22.77,22.81,218400.0,18.102,18.1892,18.0623,18.094,218400.0
2007-08-21 14:30:00,22.8,22.96,22.8,22.95,556800.0,18.0861,18.213,18.0861,18.2051,556800.0
2007-08-21 15:00:00,22.94,22.99,22.9,22.96,459900.0,18.1971,18.2368,18.1654,18.213,459900.0
2007-08-21 15:30:00,22.97,23.03,22.9,22.96,643500.0,18.2209,18.2685,18.1654,18.213,643500.0
2007-08-22 09:30:00,23.08,23.33,22.85,23.29,399000.0,18.3911,18.5903,18.2078,18.5584,399000.0
2007-08-22 10:00:00,23.29,23.33,23.24,23.3,478500.0,18.5584,18.5903,18.5186,18.5664,478500.0
2007-08-22 10:30:00,23.3,23.3,23.17,23.23,273000.0,18.5664,18.5664,18.4628,18.5106,273000.0
2007-08-22 11:00:00,23.25,23.25,23.08,23.11,404400.0,18.5266,18.5266,18.3911,18.415,404400.0
2007-08-22 11:30:00,23.1,23.11,23.05,23.08,140100.0,18.407,18.415,18.3672,18.3911,140100.0
2007-08-22 12:00:00,23.09,23.16,23.05,23.14,263100.0,18.3991,18.4548,18.3672,18.4389,263100.0
2007-08-22 12:30:00,23.12,23.23,23.04,23.18,285000.0,18.423,18.5106,18.3592,18.4708,285000.0
2007-08-22 13:00:00,23.17,23.2,23.09,23.17,103500.0,18.4628,18.4867,18.3991,18.4628,103500.0
2007-08-22 13:30:00,23.17,23.24,23.12,23.22,80100.0,18.4628,18.5186,18.423,18.5027,80100.0
2007-08-22 14:00:00,23.2,23.2,23.1,23.11,96600.0,18.4867,18.4867,18.407,18.415,96600.0
2007-08-22 14:30:00,23.11,23.18,23.08,23.14,104400.0,18.415,18.4708,18.3911,18.4389,104400.0
2007-08-22 15:00:00,23.15,23.17,23.06,23.1,170700.0,18.4469,18.4628,18.3752,18.407,170700.0
2007-08-22 15:30:00,23.1,23.2,23.1,23.15,198900.0,18.407,18.4867,18.407,18.4469,198900.0
2007-08-23 09:30:00,23.18,23.33,23.1,23.23,207900.0,18.4708,18.5903,18.407,18.5106,207900.0
2007-08-23 10:00:00,23.22,23.22,23.05,23.06,96900.0,18.5027,18.5027,18.3672,18.3752,96900.0
2007-08-23 10:30:00,23.06,23.19,23.02,23.18,115200.0,18.3752,18.4788,18.3433,18.4708,115200.0
2007-08-23 11:00:00,23.2,23.24,23.08,23.1,152700.0,18.4867,18.5186,18.3911,18.407,152700.0
2007-08-23 11:30:00,23.09,23.09,22.98,23.02,204900.0,18.3991,18.3991,18.3114,18.3433,204900.0
2007-08-23 12:00:00,23.02,23.06,23.01,23.03,67500.0,18.3433,18.3752,18.3353,18.3513,67500.0
2007-08-23 12:30:00,23.03,23.06,22.99,23.03,212700.0,18.3513,18.3752,18.3194,18.3513,212700.0
2007-08-23 13:00:00,23.04,23.06,22.99,22.99,115800.0,18.3592,18.3752,18.3194,18.3194,115800.0
2007-08-23 13:30:00,23.01,23.1,22.99,23.08,216900.0,18.3353,18.407,18.3194,18.3911,216900.0
2007-08-23 14:00:00,23.08,23.13,23.04,23.06,115200.0,18.3911,18.4309,18.3592,18.3752,115200.0
2007-08-23 14:30:00,23.05,23.1,23.0,23.03,182100.0,18.3672,18.407,18.3274,18.3513,182100.0
2007-08-23 15:00:00,23.03,23.17,23.0,23.13,181500.0,18.3513,18.4628,18.3274,18.4309,181500.0
2007-08-23 15:30:00,23.14,23.16,23.04,23.12,273000.0,18.4389,18.4548,18.3592,18.423,273000.0
2007-08-24 09:30:00,23.09,23.27,23.05,23.21,67800.0,18.3991,18.5425,18.3672,18.4947,67800.0
2007-08-24 10:00:00,23.22,23.3,23.12,23.15,121800.0,18.5027,18.5664,18.423,18.4469,121800.0
2007-08-24 10:30:00,23.16,23.18,23.08,23.17,99300.0,18.4548,18.4708,18.3911,18.4628,99300.0
2007-08-24 11:00:00,23.17,23.2,23.08,23.09,104400.0,18.4628,18.4867,18.3911,18.3991,104400.0
2007-08-24 11:30:00,23.09,23.14,23.0,23.14,141300.0,18.3991,18.4389,18.3274,18.4389,141300.0
2007-08-24 12:00:00,23.14,23.14,23.02,23.11,91500.0,18.4389,18.4389,18.3433,18.415,91500.0
2007-08-24 12:30:00,23.1,23.13,23.06,23.1,87300.0,18.407,18.4309,18.3752,18.407,87300.0
2007-08-24 13:00:00,23.11,23.16,23.09,23.15,67800.0,18.415,18.4548,18.3991,18.4469,67800.0
2007-08-24 13:30:00,23.15,23.25,23.13,23.24,101700.0,18.4469,18.5266,18.4309,18.5186,101700.0
2007-08-24 14:00:00,23.24,23.29,23.16,23.22,195000.0,18.5186,18.5584,18.4548,18.5027,195000.0
2007-08-24 14:30:00,23.22,23.29,23.2,23.29,87900.0,18.5027,18.5584,18.4867,18.5584,87900.0
2007-08-24 15:00:00,23.29,23.29,23.22,23.26,101400.0,18.5584,18.5584,18.5027,18.5345,101400.0
2007-08-24 15:30:00,23.26,23.42,23.26,23.4,273600.0,18.5345,18.662,18.5345,18.6461,273600.0
2007-08-27 09:30:00,23.4,23.65,23.33,23.65,191700.0,18.6461,18.8453,18.5903,18.8453,191700.0
2007-08-27 10:00:00,23.65,23.65,23.4,23.4,226800.0,18.8453,18.8453,18.6461,18.6461,226800.0
2007-08-27 10:30:00,23.4,23.46,23.4,23.43,145800.0,18.6461,18.6939,18.6461,18.67,145800.0
2007-08-27 11:00:00,23.42,23.43,23.26,23.31,197700.0,18.662,18.67,18.5345,18.5744,197700.0
2007-08-27 11:30:00,23.3,23.39,23.3,23.38,69300.0,18.5664,18.6381,18.5664,18.6302,69300.0
2007-08-27 12:00:00,23.38,23.38,23.28,23.28,102300.0,18.6302,18.6302,18.5505,18.5505,102300.0
2007-08-27 12:30:00,23.28,23.33,23.21,23.24,82200.0,18.5505,18.5903,18.4947,18.5186,82200.0
2007-08-27 13:00:00,23.27,23.35,23.25,23.31,67500.0,18.5425,18.6062,18.5266,18.5744,67500.0
2007-08-27 13:30:00,23.32,23.32,23.21,23.23,67800.0,18.5823,18.5823,18.4947,18.5106,67800.0
2007-08-27 14:00:00,23.23,23.3,23.23,23.27,143400.0,18.5106,18.5664,18.5106,18.5425,143400.0
2007-08-27 14:30:00,23.27,23.34,23.27,23.31,90300.0,18.5425,18.5983,18.5425,18.5744,90300.0
2007-08-27 15:00:00,23.29,23.31,23.24,23.26,110400.0,18.5584,18.5744,18.5186,18.5345,110400.0
2007-08-27 15:30:00,23.26,23.3,23.13,23.15,241500.0,18.5345,18.5664,18.4309,18.4469,241500.0
2007-08-28 09:30:00,23.38,23.38,22.92,23.01,145200.0,18.6302,18.6302,18.2636,18.3353,145200.0
2007-08-28 10:00:00,23.02,23.07,22.98,22.98,205500.0,18.3433,18.3831,18.3114,18.3114,205500.0
2007-08-28 10:30:00,22.99,23.03,22.84,22.88,190800.0,18.3194,18.3513,18.1999,18.2317,190800.0
2007-08-28 11:00:00,22.89,22.96,22.89,22.94,183900.0,18.2397,18.2955,18.2397,18.2795,183900.0
2007-08-28 11:30:00,22.93,22.95,22.9,22.93,250500.0,18.2716,18.2875,18.2477,18.2716,250500.0
2007-08-28 12:00:00,22.93,22.95,22.9,22.9,251100.0,18.2716,18.2875,18.2477,18.2477,251100.0
2007-08-28 12:30:00,22.9,22.94,22.9,22.94,198900.0,18.2477,18.2795,18.2477,18.2795,198900.0
2007-08-28 13:00:00,22.93,22.95,22.92,22.92,148500.0,18.2716,18.2875,18.2636,18.2636,148500.0
2007-08-28 13:30:00,22.92,22.93,22.83,22.87,156900.0,18.2636,18.2716,18.1919,18.2238,156900.0
2007-08-28 14:00:00,22.88,22.93,22.75,22.77,417600.0,18.2317,18.2716,18.1281,18.1441,417600.0
2007-08-28 14:30:00,22.77,22.81,22.65,22.67,469800.0,18.1441,18.176,18.0485,18.0644,469800.0
2007-08-28 15:00:00,22.67,22.72,22.64,22.64,279600.0,18.0644,18.1042,18.0405,18.0405,279600.0
2007-08-28 15:30:00,22.64,22.64,22.46,22.51,460500.0,18.0405,18.0405,17.8971,17.9369,460500.0
2007-08-29 09:30:00,22.59,22.73,22.58,22.63,255000.0,18.0006,18.1122,17.9927,18.0325,255000.0
2007-08-29 10:00:00,22.62,22.66,22.58,22.64,303000.0,18.0246,18.0564,17.9927,18.0405,303000.0
2007-08-29 10:30:00,22.63,22.67,22.55,22.63,192300.0,18.0325,18.0644,17.9688,18.0325,192300.0
2007-08-29 11:00:00,22.63,22.67,22.58,22.6,162300.0,18.0325,18.0644,17.9927,18.0086,162300.0
2007-08-29 11:30:00,22.6,22.62,22.55,22.6,250200.0,18.0086,18.0246,17.9688,18.0086,250200.0
2007-08-29 12:00:00,22.6,22.61,22.54,22.57,208500.0,18.0086,18.0166,17.9608,17.9847,208500.0
2007-08-29 12:30:00,22.57,22.59,22.52,22.52,141000.0,17.9847,18.0006,17.9449,17.9449,141000.0
2007-08-29 13:00:00,22.52,22.6,22.46,22.48,138600.0,17.9449,18.0086,17.8971,17.913,138600.0
2007-08-29 13:30:00,22.47,22.56,22.44,22.54,240600.0,17.905,17.9767,17.8811,17.9608,240600.0
2007-08-29 14:00:00,22.54,22.62,22.54,22.61,246600.0,17.9608,18.0246,17.9608,18.0166,246600.0
2007-08-29 14:30:00,22.61,22.77,22.61,22.67,315600.0,18.0166,18.1441,18.0166,18.0644,315600.0
2007-08-29 15:00:00,22.67,22.8,22.65,22.79,212100.0,18.0644,18.168,18.0485,18.16,212100.0
2007-08-29 15:30:00,22.79,22.85,22.74,22.81,468600.0,18.16,18.2078,18.1202,18.176,468600.0
2007-08-30 09:30:00,22.66,22.89,22.66,22.79,193800.0,18.0564,18.2397,18.0564,18.16,193800.0
2007-08-30 10:00:00,22.78,22.88,22.66,22.86,152400.0,18.152,18.2317,18.0564,18.2158,152400.0
2007-08-30 10:30:00,22.87,22.9,22.69,22.72,107700.0,18.2238,18.2477,18.0803,18.1042,107700.0
2007-08-30 11:00:00,22.73,22.9,22.72,22.87,114000.0,18.1122,18.2477,18.1042,18.2238,114000.0
2007-08-30 11:30:00,22.85,22.91,22.77,22.82,178200.0,18.2078,18.2556,18.1441,18.1839,178200.0
2007-08-30 12:00:00,22.82,22.85,22.68,22.79,208500.0,18.1839,18.2078,18.0724,18.16,208500.0
2007-08-30 12:30:00,22.78,22.86,22.77,22.77,112800.0,18.152,18.2158,18.1441,18.1441,112800.0
2007-08-30 13:00:00,22.77,22.8,22.66,22.68,126900.0,18.1441,18.168,18.0564,18.0724,126900.0
2007-08-30 13:30:00,22.68,22.73,22.61,22.72,220500.0,18.0724,18.1122,18.0166,18.1042,220500.0
2007-08-30 14:00:00,22.72,22.78,22.67,22.68,267600.0,18.1042,18.152,18.0644,18.0724,267600.0
2007-08-30 14:30:00,22.67,22.72,22.66,22.71,300000.0,18.0644,18.1042,18.0564,18.0963,300000.0
2007-08-30 15:00:00,22.71,22.9,22.7,22.83,234300.0,18.0963,18.2477,18.0883,18.1919,234300.0
2007-08-30 15:30:00,22.83,22.86,22.74,22.83,322200.0,18.1919,18.2158,18.1202,18.1919,322200.0
2007-08-31 09:30:00,22.91,23.07,22.89,23.03,189300.0,18.2556,18.3831,18.2397,18.3513,189300.0
2007-08-31 10:00:00,23.04,23.12,22.9,23.04,259200.0,18.3592,18.423,18.2477,18.3592,259200.0
2007-08-31 10:30:00,23.04,23.09,22.92,22.92,134400.0,18.3592,18.3991,18.2636,18.2636,134400.0
2007-08-31 11:00:00,22.92,22.96,22.88,22.91,262800.0,18.2636,18.2955,18.2317,18.2556,262800.0
2007-08-31 11:30:00,22.92,23.02,22.88,23.0,131400.0,18.2636,18.3433,18.2317,18.3274,131400.0
2007-08-31 12:00:00,23.0,23.15,23.0,23.14,103200.0,18.3274,18.4469,18.3274,18.4389,103200.0
2007-08-31 12:30:00,23.14,23.27,23.14,23.21,194700.0,18.4389,18.5425,18.4389,18.4947,194700.0
2007-08-31 13:00:00,23.21,23.22,23.15,23.19,92400.0,18.4947,18.5027,18.4469,18.4788,92400.0
2007-08-31 13:30:00,23.19,23.2,23.09,23.15,124500.0,18.4788,18.4867,18.3991,18.4469,124500.0
2007-08-31 14:00:00,23.16,23.21,23.12,23.17,116400.0,18.4548,18.4947,18.423,18.4628,116400.0
2007-08-31 14:30:00,23.17,23.19,23.14,23.16,93300.0,18.4628,18.4788,18.4389,18.4548,93300.0
2007-08-31 15:00:00,23.17,23.19,23.09,23.13,210300.0,18.4628,18.4788,18.3991,18.4309,210300.0
2007-08-31 15:30:00,23.13,23.2,23.0,23.0,316200.0,18.4309,18.4867,18.3274,18.3274,316200.0
2007-09-04 09:30:00,23.03,23.17,22.89,23.16,214500.0,18.3513,18.4628,18.2397,18.4548,214500.0
2007-09-04 10:00:00,23.16,23.21,23.04,23.08,156600.0,18.4548,18.4947,18.3592,18.3911,156600.0
2007-09-04 10:30:00,23.08,23.11,23.05,23.09,150900.0,18.3911,18.415,18.3672,18.3991,150900.0
2007-09-04 11:00:00,23.09,23.09,23.01,23.02,153300.0,18.3991,18.3991,18.3353,18.3433,153300.0
2007-09-04 11:30:00,23.01,23.02,22.99,23.01,153900.0,18.3353,18.3433,18.3194,18.3353,153900.0
2007-09-04 12:00:00,23.0,23.03,23.0,23.01,151500.0,18.3274,18.3513,18.3274,18.3353,151500.0
2007-09-04 12:30:00,23.01,23.03,23.0,23.01,79800.0,18.3353,18.3513,18.3274,18.3353,79800.0
2007-09-04 13:00:00,23.0,23.07,23.0,23.03,121200.0,18.3274,18.3831,18.3274,18.3513,121200.0
2007-09-04 13:30:00,23.04,23.05,23.0,23.0,77100.0,18.3592,18.3672,18.3274,18.3274,77100.0
2007-09-04 14:00:00,23.0,23.05,22.99,23.01,158400.0,18.3274,18.3672,18.3194,18.3353,158400.0
2007-09-04 14:30:00,23.01,23.11,23.01,23.1,90300.0,18.3353,18.415,18.3353,18.407,90300.0
2007-09-04 15:00:00,23.11,23.11,23.05,23.08,165600.0,18.415,18.415,18.3672,18.3911,165600.0
2007-09-04 15:30:00,23.09,23.12,22.92,22.99,353400.0,18.3991,18.423,18.2636,18.3194,353400.0
2007-09-05 09:30:00,22.87,22.87,22.73,22.81,132000.0,18.2238,18.2238,18.1122,18.176,132000.0
2007-09-05 10:00:00,22.81,22.82,22.58,22.73,542400.0,18.176,18.1839,17.9927,18.1122,542400.0
2007-09-05 10:30:00,22.73,22.74,22.62,22.66,181200.0,18.1122,18.1202,18.0246,18.0564,181200.0
2007-09-05 11:00:00,22.66,22.67,22.62,22.63,161100.0,18.0564,18.0644,18.0246,18.0325,161100.0
2007-09-05 11:30:00,22.64,22.65,22.55,22.59,203700.0,18.0405,18.0485,17.9688,18.0006,203700.0
2007-09-05 12:00:00,22.6,22.6,22.54,22.6,242700.0,18.0086,18.0086,17.9608,18.0086,242700.0
2007-09-05 12:30:00,22.59,22.6,22.54,22.59,99900.0,18.0006,18.0086,17.9608,18.0006,99900.0
2007-09-05 13:00:00,22.59,22.71,22.58,22.7,241500.0,18.0006,18.0963,17.9927,18.0883,241500.0
2007-09-05 13:30:00,22.69,22.74,22.68,22.72,167100.0,18.0803,18.1202,18.0724,18.1042,167100.0
2007-09-05 14:00:00,22.72,22.81,22.65,22.69,320100.0,18.1042,18.176,18.0485,18.0803,320100.0
2007-09-05 14:30:00,22.69,22.79,22.69,22.76,244800.0,18.0803,18.16,18.0803,18.1361,244800.0
2007-09-05 15:00:00,22.77,22.92,22.75,22.88,330000.0,18.1441,18.2636,18.1281,18.2317,330000.0
2007-09-05 15:30:00,22.89,23.05,22.86,22.97,919500.0,18.2397,18.3672,18.2158,18.3034,919500.0
2007-09-06 09:30:00,23.07,23.08,22.92,23.04,136800.0,18.3831,18.3911,18.2636,18.3592,136800.0
2007-09-06 10:00:00,23.02,23.11,22.94,22.97,155400.0,18.3433,18.415,18.2795,18.3034,155400.0
2007-09-06 10:30:00,22.96,23.05,22.95,23.02,285300.0,18.2955,18.3672,18.2875,18.3433,285300.0
2007-09-06 11:00:00,23.02,23.02,22.92,22.94,201900.0,18.3433,18.3433,18.2636,18.2795,201900.0
2007-09-06 11:30:00,22.94,23.0,22.83,22.84,214800.0,18.2795,18.3274,18.1919,18.1999,214800.0
2007-09-06 12:00:00,22.85,22.91,22.8,22.86,159900.0,18.2078,18.2556,18.168,18.2158,159900.0
2007-09-06 12:30:00,22.86,22.88,22.77,22.84,177000.0,18.2158,18.2317,18.1441,18.1999,177000.0
2007-09-06 13:00:00,22.84,22.85,22.78,22.8,183600.0,18.1999,18.2078,18.152,18.168,183600.0
2007-09-06 13:30:00,22.8,22.89,22.79,22.88,125100.0,18.168,18.2397,18.16,18.2317,125100.0
2007-09-06 14:00:00,22.89,22.92,22.86,22.86,189000.0,18.2397,18.2636,18.2158,18.2158,189000.0
2007-09-06 14:30:00,22.86,22.92,22.85,22.89,207000.0,18.2158,18.2636,18.2078,18.2397,207000.0
2007-09-06 15:00:00,22.89,22.94,22.83,22.85,277200.0,18.2397,18.2795,18.1919,18.2078,277200.0
2007-09-06 15:30:00,22.85,22.91,22.84,22.9,213600.0,18.2078,18.2556,18.1999,18.2477,213600.0
2007-09-07 09:30:00,22.54,22.65,22.46,22.55,193800.0,17.9608,18.0485,17.8971,17.9688,193800.0
2007-09-07 10:00:00,22.56,22.57,22.3,22.37,371400.0,17.9767,17.9847,17.7696,17.8253,371400.0
2007-09-07 10:30:00,22.37,22.38,22.22,22.23,259800.0,17.8253,17.8333,17.7058,17.7138,259800.0
2007-09-07 11:00:00,22.24,22.33,22.23,22.25,148800.0,17.7218,17.7935,17.7138,17.7297,148800.0
2007-09-07 11:30:00,22.25,22.37,22.24,22.37,132300.0,17.7297,17.8253,17.7218,17.8253,132300.0
2007-09-07 12:00:00,22.37,22.37,22.28,22.37,117000.0,17.8253,17.8253,17.7536,17.8253,117000.0
2007-09-07 12:30:00,22.37,22.4,22.32,22.36,106200.0,17.8253,17.8492,17.7855,17.8174,106200.0
2007-09-07 13:00:00,22.35,22.42,22.3,22.33,151200.0,17.8094,17.8652,17.7696,17.7935,151200.0
2007-09-07 13:30:00,22.3,22.35,22.24,22.27,142200.0,17.7696,17.8094,17.7218,17.7457,142200.0
2007-09-07 14:00:00,22.27,22.3,22.23,22.24,237600.0,17.7457,17.7696,17.7138,17.7218,237600.0
2007-09-07 14:30:00,22.24,22.29,22.09,22.1,262800.0,17.7218,17.7616,17.6022,17.6102,262800.0
2007-09-07 15:00:00,22.1,22.3,22.09,22.2,461100.0,17.6102,17.7696,17.6022,17.6899,461100.0
2007-09-07 15:30:00,22.19,22.25,22.12,22.2,483600.0,17.6819,17.7297,17.6261,17.6899,483600.0
2007-09-10 09:30:00,22.23,22.33,22.18,22.26,150600.0,17.7138,17.7935,17.6739,17.7377,150600.0
2007-09-10 10:00:00,22.27,22.28,22.0,22.01,207900.0,17.7457,17.7536,17.5305,17.5385,207900.0
2007-09-10 10:30:00,22.01,22.04,21.9,21.99,304800.0,17.5385,17.5624,17.4508,17.5225,304800.0
2007-09-10 11:00:00,22.0,22.0,21.82,21.95,278700.0,17.5305,17.5305,17.3871,17.4907,278700.0
2007-09-10 11:30:00,21.95,22.1,21.89,22.04,239400.0,17.4907,17.6102,17.4429,17.5624,239400.0
2007-09-10 12:00:00,22.04,22.13,22.02,22.11,178500.0,17.5624,17.6341,17.5464,17.6182,178500.0
2007-09-10 12:30:00,22.1,22.11,21.95,22.03,162900.0,17.6102,17.6182,17.4907,17.5544,162900.0
2007-09-10 13:00:00,22.02,22.15,21.97,22.12,191100.0,17.5464,17.65,17.5066,17.6261,191100.0
2007-09-10 13:30:00,22.12,22.18,22.03,22.04,204300.0,17.6261,17.6739,17.5544,17.5624,204300.0
2007-09-10 14:00:00,22.05,22.16,22.0,22.16,243300.0,17.5704,17.658,17.5305,17.658,243300.0
2007-09-10 14:30:00,22.16,22.22,22.08,22.14,240000.0,17.658,17.7058,17.5943,17.6421,240000.0
2007-09-10 15:00:00,22.15,22.27,22.08,22.2,339600.0,17.65,17.7457,17.5943,17.6899,339600.0
2007-09-10 15:30:00,22.18,22.21,22.06,22.07,400200.0,17.6739,17.6978,17.5783,17.5863,400200.0
2007-09-11 09:30:00,22.11,22.29,22.04,22.25,148500.0,17.6182,17.7616,17.5624,17.7297,148500.0
2007-09-11 10:00:00,22.24,22.3,22.08,22.27,251400.0,17.7218,17.7696,17.5943,17.7457,251400.0
2007-09-11 10:30:00,22.27,22.42,22.19,22.4,182400.0,17.7457,17.8652,17.6819,17.8492,182400.0
2007-09-11 11:00:00,22.4,22.5,22.38,22.49,195600.0,17.8492,17.9289,17.8333,17.921,195600.0
2007-09-11 11:30:00,22.49,22.5,22.41,22.43,192300.0,17.921,17.9289,17.8572,17.8732,192300.0
2007-09-11 12:00:00,22.43,22.44,22.28,22.33,186900.0,17.8732,17.8811,17.7536,17.7935,186900.0
2007-09-11 12:30:00,22.33,22.36,22.28,22.31,166500.0,17.7935,17.8174,17.7536,17.7775,166500.0
2007-09-11 13:00:00,22.31,22.32,22.24,22.32,132600.0,17.7775,17.7855,17.7218,17.7855,132600.0
2007-09-11 13:30:00,22.31,22.38,22.31,22.33,83100.0,17.7775,17.8333,17.7775,17.7935,83100.0
2007-09-11 14:00:00,22.33,22.44,22.33,22.43,102900.0,17.7935,17.8811,17.7935,17.8732,102900.0
2007-09-11 14:30:00,22.44,22.45,22.31,22.34,143700.0,17.8811,17.8891,17.7775,17.8014,143700.0
2007-09-11 15:00:00,22.33,22.36,22.21,22.28,351900.0,17.7935,17.8174,17.6978,17.7536,351900.0
2007-09-11 15:30:00,22.29,22.31,22.1,22.25,392700.0,17.7616,17.7775,17.6102,17.7297,392700.0
2007-09-12 09:30:00,22.1,22.21,22.02,22.07,342600.0,17.6102,17.6978,17.5464,17.5863,342600.0
2007-09-12 10:00:00,22.07,22.22,22.04,22.18,312900.0,17.5863,17.7058,17.5624,17.6739,312900.0
2007-09-12 10:30:00,22.18,22.36,22.14,22.29,259800.0,17.6739,17.8174,17.6421,17.7616,259800.0
2007-09-12 11:00:00,22.29,22.4,22.26,22.27,284700.0,17.7616,17.8492,17.7377,17.7457,284700.0
2007-09-12 11:30:00,22.26,22.27,22.07,22.09,286800.0,17.7377,17.7457,17.5863,17.6022,286800.0
2007-09-12 12:00:00,22.08,22.18,22.08,22.14,284400.0,17.5943,17.6739,17.5943,17.6421,284400.0
2007-09-12 12:30:00,22.13,22.16,22.1,22.12,176100.0,17.6341,17.658,17.6102,17.6261,176100.0
2007-09-12 13:00:00,22.12,22.15,22.04,22.14,200100.0,17.6261,17.65,17.5624,17.6421,200100.0
2007-09-12 13:30:00,22.14,22.25,22.13,22.21,190200.0,17.6421,17.7297,17.6341,17.6978,190200.0
2007-09-12 14:00:00,22.22,22.26,22.15,22.15,236100.0,17.7058,17.7377,17.65,17.65,236100.0
2007-09-12 14:30:00,22.15,22.2,22.13,22.2,189900.0,17.65,17.6899,17.6341,17.6899,189900.0
2007-09-12 15:00:00,22.2,22.21,22.11,22.12,181500.0,17.6899,17.6978,17.6182,17.6261,181500.0
2007-09-12 15:30:00,22.12,22.22,22.07,22.12,483900.0,17.6261,17.7058,17.5863,17.6261,483900.0
2007-09-13 09:30:00,22.39,22.46,22.27,22.34,122700.0,17.8413,17.8971,17.7457,17.8014,122700.0
2007-09-13 10:00:00,22.32,22.42,22.32,22.38,82800.0,17.7855,17.8652,17.7855,17.8333,82800.0
2007-09-13 10:30:00,22.38,22.57,22.37,22.56,159300.0,17.8333,17.9847,17.8253,17.9767,159300.0
2007-09-13 11:00:00,22.56,22.62,22.51,22.62,254400.0,17.9767,18.0246,17.9369,18.0246,254400.0
2007-09-13 11:30:00,22.61,22.63,22.55,22.6,104100.0,18.0166,18.0325,17.9688,18.0086,104100.0
2007-09-13 12:00:00,22.6,22.61,22.57,22.58,104400.0,18.0086,18.0166,17.9847,17.9927,104400.0
2007-09-13 12:30:00,22.6,22.6,22.55,22.57,53100.0,18.0086,18.0086,17.9688,17.9847,53100.0
2007-09-13 13:00:00,22.57,22.68,22.57,22.67,110400.0,17.9847,18.0724,17.9847,18.0644,110400.0
2007-09-13 13:30:00,22.68,22.8,22.66,22.71,162000.0,18.0724,18.168,18.0564,18.0963,162000.0
2007-09-13 14:00:00,22.7,22.72,22.63,22.68,164100.0,18.0883,18.1042,18.0325,18.0724,164100.0
2007-09-13 14:30:00,22.68,22.77,22.67,22.72,182100.0,18.0724,18.1441,18.0644,18.1042,182100.0
2007-09-13 15:00:00,22.72,22.77,22.64,22.64,221400.0,18.1042,18.1441,18.0405,18.0405,221400.0
2007-09-13 15:30:00,22.65,22.66,22.46,22.56,441300.0,18.0485,18.0564,17.8971,17.9767,441300.0
2007-09-14 09:30:00,22.52,22.52,22.25,22.32,189900.0,17.9449,17.9449,17.7297,17.7855,189900.0
2007-09-14 10:00:00,22.32,22.44,22.32,22.39,120900.0,17.7855,17.8811,17.7855,17.8413,120900.0
2007-09-14 10:30:00,22.4,22.44,22.35,22.35,274800.0,17.8492,17.8811,17.8094,17.8094,274800.0
2007-09-14 11:00:00,22.35,22.37,22.21,22.24,114300.0,17.8094,17.8253,17.6978,17.7218,114300.0
2007-09-14 11:30:00,22.24,22.3,22.21,22.3,85500.0,17.7218,17.7696,17.6978,17.7696,85500.0
2007-09-14 12:00:00,22.29,22.32,22.22,22.23,111600.0,17.7616,17.7855,17.7058,17.7138,111600.0
2007-09-14 12:30:00,22.23,22.25,22.14,22.22,176400.0,17.7138,17.7297,17.6421,17.7058,176400.0
2007-09-14 13:00:00,22.23,22.34,22.21,22.34,93600.0,17.7138,17.8014,17.6978,17.8014,93600.0
2007-09-14 13:30:00,22.36,22.36,22.3,22.33,145500.0,17.8174,17.8174,17.7696,17.7935,145500.0
2007-09-14 14:00:00,22.34,22.35,22.24,22.25,194700.0,17.8014,17.8094,17.7218,17.7297,194700.0
2007-09-14 14:30:00,22.27,22.28,22.17,22.17,107400.0,17.7457,17.7536,17.666,17.666,107400.0
2007-09-14 15:00:00,22.17,22.32,22.17,22.3,155700.0,17.666,17.7855,17.666,17.7696,155700.0
2007-09-14 15:30:00,22.3,22.42,22.3,22.34,331200.0,17.7696,17.8652,17.7696,17.8014,331200.0
2007-09-17 09:30:00,22.27,22.34,22.09,22.12,177900.0,17.7457,17.8014,17.6022,17.6261,177900.0
2007-09-17 10:00:00,22.12,22.25,22.12,22.16,115500.0,17.6261,17.7297,17.6261,17.658,115500.0
2007-09-17 10:30:00,22.15,22.26,22.15,22.23,152700.0,17.65,17.7377,17.65,17.7138,152700.0
2007-09-17 11:00:00,22.23,22.25,22.1,22.12,120600.0,17.7138,17.7297,17.6102,17.6261,120600.0
2007-09-17 11:30:00,22.12,22.12,21.72,21.8,544200.0,17.6261,17.6261,17.3074,17.3711,544200.0
2007-09-17 12:00:00,21.8,22.05,21.8,22.0,316800.0,17.3711,17.5704,17.3711,17.5305,316800.0
2007-09-17 12:30:00,22.0,22.1,22.0,22.1,94500.0,17.5305,17.6102,17.5305,17.6102,94500.0
2007-09-17 13:00:00,22.1,22.14,22.08,22.13,78300.0,17.6102,17.6421,17.5943,17.6341,78300.0
2007-09-17 13:30:00,22.13,22.14,22.08,22.09,75300.0,17.6341,17.6421,17.5943,17.6022,75300.0
2007-09-17 14:00:00,22.09,22.15,22.07,22.13,114900.0,17.6022,17.65,17.5863,17.6341,114900.0
2007-09-17 14:30:00,22.13,22.18,22.12,22.16,144000.0,17.6341,17.6739,17.6261,17.658,144000.0
2007-09-17 15:00:00,22.15,22.29,22.14,22.24,230700.0,17.65,17.7616,17.6421,17.7218,230700.0
2007-09-17 15:30:00,22.23,22.24,22.05,22.07,332700.0,17.7138,17.7218,17.5704,17.5863,332700.0
2007-09-18 09:30:00,22.17,22.24,22.1,22.17,147300.0,17.666,17.7218,17.6102,17.666,147300.0
2007-09-18 10:00:00,22.17,22.25,22.11,22.23,66300.0,17.666,17.7297,17.6182,17.7138,66300.0
2007-09-18 10:30:00,22.24,22.26,22.1,22.21,187200.0,17.7218,17.7377,17.6102,17.6978,187200.0
2007-09-18 11:00:00,22.21,22.27,22.11,22.12,128400.0,17.6978,17.7457,17.6182,17.6261,128400.0
2007-09-18 11:30:00,22.13,22.15,22.07,22.11,65100.0,17.6341,17.65,17.5863,17.6182,65100.0
2007-09-18 12:00:00,22.11,22.12,22.07,22.07,60900.0,17.6182,17.6261,17.5863,17.5863,60900.0
2007-09-18 12:30:00,22.07,22.1,22.05,22.06,72900.0,17.5863,17.6102,17.5704,17.5783,72900.0
2007-09-18 13:00:00,22.06,22.07,22.0,22.02,114300.0,17.5783,17.5863,17.5305,17.5464,114300.0
2007-09-18 13:30:00,22.02,22.05,22.01,22.04,129900.0,17.5464,17.5704,17.5385,17.5624,129900.0
2007-09-18 14:00:00,22.05,22.52,22.01,22.45,321900.0,17.5704,17.9449,17.5385,17.8891,321900.0
2007-09-18 14:30:00,22.47,22.66,22.39,22.57,387600.0,17.905,18.0564,17.8413,17.9847,387600.0
2007-09-18 15:00:00,22.57,22.83,22.52,22.83,521100.0,17.9847,18.1919,17.9449,18.1919,521100.0
2007-09-18 15:30:00,22.82,23.02,22.81,22.95,674700.0,18.1839,18.3433,18.176,18.2875,674700.0
2007-09-19 09:30:00,23.17,23.4,23.15,23.29,372600.0,18.4628,18.6461,18.4469,18.5584,372600.0
2007-09-19 10:00:00,23.29,23.35,23.23,23.25,184200.0,18.5584,18.6062,18.5106,18.5266,184200.0
2007-09-19 10:30:00,23.24,23.28,23.07,23.12,376800.0,18.5186,18.5505,18.3831,18.423,376800.0
2007-09-19 11:00:00,23.11,23.39,23.08,23.24,477000.0,18.415,18.6381,18.3911,18.5186,477000.0
2007-09-19 11:30:00,23.23,23.29,23.11,23.17,172800.0,18.5106,18.5584,18.415,18.4628,172800.0
2007-09-19 12:00:00,23.18,23.18,23.08,23.09,86400.0,18.4708,18.4708,18.3911,18.3991,86400.0
2007-09-19 12:30:00,23.1,23.1,22.96,23.06,146400.0,18.407,18.407,18.2955,18.3752,146400.0
2007-09-19 13:00:00,23.05,23.05,22.89,22.9,72000.0,18.3672,18.3672,18.2397,18.2477,72000.0
2007-09-19 13:30:00,22.92,22.96,22.86,22.91,111600.0,18.2636,18.2955,18.2158,18.2556,111600.0
2007-09-19 14:00:00,22.92,22.94,22.77,22.84,130200.0,18.2636,18.2795,18.1441,18.1999,130200.0
2007-09-19 14:30:00,22.83,22.92,22.81,22.91,85200.0,18.1919,18.2636,18.176,18.2556,85200.0
2007-09-19 15:00:00,22.9,22.95,22.85,22.89,225000.0,18.2477,18.2875,18.2078,18.2397,225000.0
2007-09-19 15:30:00,22.89,22.93,22.84,22.88,191100.0,18.2397,18.2716,18.1999,18.2317,191100.0
2007-09-20 09:30:00,22.87,22.87,22.54,22.7,151200.0,18.2238,18.2238,17.9608,18.0883,151200.0
2007-09-20 10:00:00,22.69,22.82,22.65,22.72,145800.0,18.0803,18.1839,18.0485,18.1042,145800.0
2007-09-20 10:30:00,22.73,22.73,22.61,22.66,135600.0,18.1122,18.1122,18.0166,18.0564,135600.0
2007-09-20 11:00:00,22.66,22.72,22.59,22.61,98100.0,18.0564,18.1042,18.0006,18.0166,98100.0
2007-09-20 11:30:00,22.61,22.61,22.51,22.53,124800.0,18.0166,18.0166,17.9369,17.9528,124800.0
2007-09-20 12:00:00,22.54,22.57,22.49,22.54,165000.0,17.9608,17.9847,17.921,17.9608,165000.0
2007-09-20 12:30:00,22.53,22.53,22.47,22.52,132600.0,17.9528,17.9528,17.905,17.9449,132600.0
2007-09-20 13:00:00,22.51,22.52,22.47,22.49,95100.0,17.9369,17.9449,17.905,17.921,95100.0
2007-09-20 13:30:00,22.49,22.55,22.49,22.49,105900.0,17.921,17.9688,17.921,17.921,105900.0
2007-09-20 14:00:00,22.5,22.52,22.36,22.39,179700.0,17.9289,17.9449,17.8174,17.8413,179700.0
2007-09-20 14:30:00,22.39,22.41,22.3,22.39,206400.0,17.8413,17.8572,17.7696,17.8413,206400.0
2007-09-20 15:00:00,22.39,22.48,22.34,22.44,184500.0,17.8413,17.913,17.8014,17.8811,184500.0
2007-09-20 15:30:00,22.44,22.51,22.41,22.45,302700.0,17.8811,17.9369,17.8572,17.8891,302700.0
2007-09-21 09:30:00,22.5,22.59,22.21,22.22,735900.0,17.9289,18.0006,17.6978,17.7058,735900.0
2007-09-21 10:00:00,22.21,22.26,22.11,22.11,291300.0,17.6978,17.7377,17.6182,17.6182,291300.0
2007-09-21 10:30:00,22.11,22.11,22.01,22.09,399600.0,17.6182,17.6182,17.5385,17.6022,399600.0
2007-09-21 11:00:00,22.09,22.16,22.08,22.16,166500.0,17.6022,17.658,17.5943,17.658,166500.0
2007-09-21 11:30:00,22.16,22.17,22.12,22.12,116100.0,17.658,17.666,17.6261,17.6261,116100.0
2007-09-21 12:00:00,22.12,22.13,22.09,22.11,228900.0,17.6261,17.6341,17.6022,17.6182,228900.0
2007-09-21 12:30:00,22.11,22.13,22.07,22.09,132900.0,17.6182,17.6341,17.5863,17.6022,132900.0
2007-09-21 13:00:00,22.1,22.13,22.09,22.11,169200.0,17.6102,17.6341,17.6022,17.6182,169200.0
2007-09-21 13:30:00,22.12,22.41,22.08,22.09,208200.0,17.6261,17.8572,17.5943,17.6022,208200.0
2007-09-21 14:00:00,22.09,22.11,22.02,22.08,210300.0,17.6022,17.6182,17.5464,17.5943,210300.0
2007-09-21 14:30:00,22.09,22.12,22.02,22.03,216000.0,17.6022,17.6261,17.5464,17.5544,216000.0
2007-09-21 15:00:00,22.02,22.04,21.96,21.99,275100.0,17.5464,17.5624,17.4986,17.5225,275100.0
2007-09-21 15:30:00,21.99,22.05,21.96,21.98,470400.0,17.5225,17.5704,17.4986,17.5146,470400.0
2007-09-24 09:30:00,21.91,21.91,21.55,21.57,831900.0,17.4588,17.4588,17.1719,17.1879,831900.0
2007-09-24 10:00:00,21.58,21.73,21.43,21.73,430800.0,17.1958,17.3154,17.0763,17.3154,430800.0
2007-09-24 10:30:00,21.73,21.74,21.61,21.66,290100.0,17.3154,17.3233,17.2197,17.2596,290100.0
2007-09-24 11:00:00,21.66,21.72,21.62,21.68,287700.0,17.2596,17.3074,17.2277,17.2755,287700.0
2007-09-24 11:30:00,21.68,21.69,21.6,21.62,329400.0,17.2755,17.2835,17.2118,17.2277,329400.0
2007-09-24 12:00:00,21.61,21.7,21.61,21.69,193800.0,17.2197,17.2915,17.2197,17.2835,193800.0
2007-09-24 12:30:00,21.69,21.75,21.65,21.66,180000.0,17.2835,17.3313,17.2516,17.2596,180000.0
2007-09-24 13:00:00,21.66,21.67,21.55,21.59,242100.0,17.2596,17.2676,17.1719,17.2038,242100.0
2007-09-24 13:30:00,21.58,21.63,21.5,21.62,150300.0,17.1958,17.2357,17.1321,17.2277,150300.0
2007-09-24 14:00:00,21.61,21.68,21.6,21.62,149400.0,17.2197,17.2755,17.2118,17.2277,149400.0
2007-09-24 14:30:00,21.62,21.69,21.58,21.64,184500.0,17.2277,17.2835,17.1958,17.2436,184500.0
2007-09-24 15:00:00,21.64,21.68,21.57,21.67,219000.0,17.2436,17.2755,17.1879,17.2676,219000.0
2007-09-24 15:30:00,21.68,21.68,21.54,21.57,361800.0,17.2755,17.2755,17.164,17.1879,361800.0
2007-09-25 09:30:00,21.32,21.36,20.93,21.05,699300.0,16.9887,17.0205,16.6779,16.7735,699300.0
2007-09-25 10:00:00,21.05,21.23,20.92,21.22,531300.0,16.7735,16.9169,16.6699,16.909,531300.0
2007-09-25 10:30:00,21.22,21.28,21.18,21.25,373800.0,16.909,16.9568,16.8771,16.9329,373800.0
2007-09-25 11:00:00,21.25,21.34,21.25,21.33,374400.0,16.9329,17.0046,16.9329,16.9966,374400.0
2007-09-25 11:30:00,21.33,21.42,21.28,21.34,405600.0,16.9966,17.0683,16.9568,17.0046,405600.0
2007-09-25 12:00:00,21.33,21.39,21.3,21.37,237900.0,16.9966,17.0444,16.9727,17.0285,237900.0
2007-09-25 12:30:00,21.37,21.53,21.36,21.46,608100.0,17.0285,17.156,17.0205,17.1002,608100.0
2007-09-25 13:00:00,21.46,21.56,21.44,21.56,190200.0,17.1002,17.1799,17.0843,17.1799,190200.0
2007-09-25 13:30:00,21.56,21.59,21.43,21.49,160200.0,17.1799,17.2038,17.0763,17.1241,160200.0
2007-09-25 14:00:00,21.5,21.54,21.43,21.52,159000.0,17.1321,17.164,17.0763,17.148,159000.0
2007-09-25 14:30:00,21.53,21.55,21.48,21.55,159000.0,17.156,17.1719,17.1162,17.1719,159000.0
2007-09-25 15:00:00,21.55,21.57,21.41,21.53,403500.0,17.1719,17.1879,17.0604,17.156,403500.0
2007-09-25 15:30:00,21.52,21.62,21.5,21.58,548400.0,17.148,17.2277,17.1321,17.1958,548400.0
2007-09-26 09:30:00,21.62,21.78,21.52,21.75,384300.0,17.2277,17.3552,17.148,17.3313,384300.0
2007-09-26 10:00:00,21.75,21.96,21.72,21.8,921600.0,17.3313,17.4986,17.3074,17.3711,921600.0
2007-09-26 10:30:00,21.8,22.07,21.77,21.99,476700.0,17.3711,17.5863,17.3472,17.5225,476700.0
2007-09-26 11:00:00,21.98,22.16,21.95,22.13,409500.0,17.5146,17.658,17.4907,17.6341,409500.0
2007-09-26 11:30:00,22.13,22.2,22.1,22.14,208500.0,17.6341,17.6899,17.6102,17.6421,208500.0
2007-09-26 12:00:00,22.14,22.18,22.1,22.12,238200.0,17.6421,17.6739,17.6102,17.6261,238200.0
2007-09-26 12:30:00,22.13,22.15,22.02,22.06,163200.0,17.6341,17.65,17.5464,17.5783,163200.0
2007-09-26 13:00:00,22.07,22.23,22.07,22.22,244500.0,17.5863,17.7138,17.5863,17.7058,244500.0
2007-09-26 13:30:00,22.22,22.24,22.05,22.12,275700.0,17.7058,17.7218,17.5704,17.6261,275700.0
2007-09-26 14:00:00,22.13,22.15,22.04,22.08,226200.0,17.6341,17.65,17.5624,17.5943,226200.0
2007-09-26 14:30:00,22.08,22.1,22.05,22.07,279600.0,17.5943,17.6102,17.5704,17.5863,279600.0
2007-09-26 15:00:00,22.07,22.28,22.07,22.28,381000.0,17.5863,17.7536,17.5863,17.7536,381000.0
2007-09-26 15:30:00,22.28,22.3,22.23,22.28,605700.0,17.7536,17.7696,17.7138,17.7536,605700.0
2007-09-27 09:30:00,22.44,22.62,22.37,22.38,167400.0,17.8811,18.0246,17.8253,17.8333,167400.0
2007-09-27 10:00:00,22.38,22.46,22.34,22.42,268500.0,17.8333,17.8971,17.8014,17.8652,268500.0
2007-09-27 10:30:00,22.42,22.5,22.4,22.48,144000.0,17.8652,17.9289,17.8492,17.913,144000.0
2007-09-27 11:00:00,22.49,22.53,22.45,22.52,195600.0,17.921,17.9528,17.8891,17.9449,195600.0
2007-09-27 11:30:00,22.52,22.6,22.44,22.59,375900.0,17.9449,18.0086,17.8811,18.0006,375900.0
2007-09-27 12:00:00,22.58,22.61,22.55,22.57,201600.0,17.9927,18.0166,17.9688,17.9847,201600.0
2007-09-27 12:30:00,22.57,22.6,22.37,22.37,260400.0,17.9847,18.0086,17.8253,17.8253,260400.0
2007-09-27 13:00:00,22.37,22.37,22.25,22.31,129900.0,17.8253,17.8253,17.7297,17.7775,129900.0
2007-09-27 13:30:00,22.3,22.34,22.3,22.32,140100.0,17.7696,17.8014,17.7696,17.7855,140100.0
2007-09-27 14:00:00,22.33,22.41,22.31,22.41,194700.0,17.7935,17.8572,17.7775,17.8572,194700.0
2007-09-27 14:30:00,22.41,22.42,22.32,22.33,211200.0,17.8572,17.8652,17.7855,17.7935,211200.0
2007-09-27 15:00:00,22.33,22.48,22.33,22.46,256800.0,17.7935,17.913,17.7935,17.8971,256800.0
2007-09-27 15:30:00,22.46,22.46,22.4,22.43,331500.0,17.8971,17.8971,17.8492,17.8732,331500.0
2007-09-28 09:30:00,22.35,22.42,22.22,22.25,197700.0,17.8094,17.8652,17.7058,17.7297,197700.0
2007-09-28 10:00:00,22.25,22.29,22.05,22.05,195300.0,17.7297,17.7616,17.5704,17.5704,195300.0
2007-09-28 10:30:00,22.04,22.17,21.96,22.17,172500.0,17.5624,17.666,17.4986,17.666,172500.0
2007-09-28 11:00:00,22.16,22.17,22.1,22.11,91500.0,17.658,17.666,17.6102,17.6182,91500.0
2007-09-28 11:30:00,22.11,22.12,22.07,22.07,153900.0,17.6182,17.6261,17.5863,17.5863,153900.0
2007-09-28 12:00:00,22.07,22.08,22.03,22.04,158400.0,17.5863,17.5943,17.5544,17.5624,158400.0
2007-09-28 12:30:00,22.03,22.04,21.95,21.96,174300.0,17.5544,17.5624,17.4907,17.4986,174300.0
2007-09-28 13:00:00,21.96,21.96,21.88,21.91,179700.0,17.4986,17.4986,17.4349,17.4588,179700.0
2007-09-28 13:30:00,21.91,21.93,21.88,21.92,157200.0,17.4588,17.4747,17.4349,17.4668,157200.0
2007-09-28 14:00:00,21.91,21.98,21.91,21.94,231900.0,17.4588,17.5146,17.4588,17.4827,231900.0
2007-09-28 14:30:00,21.94,21.97,21.94,21.94,223800.0,17.4827,17.5066,17.4827,17.4827,223800.0
2007-09-28 15:00:00,21.93,21.94,21.81,21.85,321300.0,17.4747,17.4827,17.3791,17.411,321300.0
2007-09-28 15:30:00,21.85,21.96,21.83,21.95,436200.0,17.411,17.4986,17.395,17.4907,436200.0
2007-10-01 09:30:00,21.9,22.0,21.85,21.92,226200.0,17.4508,17.5305,17.411,17.4668,226200.0
2007-10-01 10:00:00,21.93,22.05,21.93,21.98,153000.0,17.4747,17.5704,17.4747,17.5146,153000.0
2007-10-01 10:30:00,21.98,21.99,21.89,21.89,145500.0,17.5146,17.5225,17.4429,17.4429,145500.0
2007-10-01 11:00:00,21.9,21.91,21.78,21.79,168600.0,17.4508,17.4588,17.3552,17.3632,168600.0
2007-10-01 11:30:00,21.79,22.0,21.78,21.99,237000.0,17.3632,17.5305,17.3552,17.5225,237000.0
2007-10-01 12:00:00,22.0,22.13,21.99,22.12,111000.0,17.5305,17.6341,17.5225,17.6261,111000.0
2007-10-01 12:30:00,22.12,22.15,22.07,22.07,158100.0,17.6261,17.65,17.5863,17.5863,158100.0
2007-10-01 13:00:00,22.07,22.16,22.02,22.16,102900.0,17.5863,17.658,17.5464,17.658,102900.0
2007-10-01 13:30:00,22.16,22.19,22.08,22.08,82200.0,17.658,17.6819,17.5943,17.5943,82200.0
2007-10-01 14:00:00,22.08,22.11,22.08,22.09,130200.0,17.5943,17.6182,17.5943,17.6022,130200.0
2007-10-01 14:30:00,22.09,22.12,22.06,22.08,116100.0,17.6022,17.6261,17.5783,17.5943,116100.0
2007-10-01 15:00:00,22.08,22.1,22.05,22.05,177300.0,17.5943,17.6102,17.5704,17.5704,177300.0
2007-10-01 15:30:00,22.05,22.11,22.01,22.1,236700.0,17.5704,17.6182,17.5385,17.6102,236700.0
2007-10-02 09:30:00,21.87,21.91,21.47,21.58,1083600.0,17.4269,17.4588,17.1082,17.1958,1083600.0
2007-10-02 10:00:00,21.57,21.74,21.55,21.61,781200.0,17.1879,17.3233,17.1719,17.2197,781200.0
2007-10-02 10:30:00,21.62,21.62,21.53,21.6,336600.0,17.2277,17.2277,17.156,17.2118,336600.0
2007-10-02 11:00:00,21.61,21.73,21.57,21.72,202200.0,17.2197,17.3154,17.1879,17.3074,202200.0
2007-10-02 11:30:00,21.72,21.73,21.67,21.67,159300.0,17.3074,17.3154,17.2676,17.2676,159300.0
2007-10-02 12:00:00,21.67,21.68,21.58,21.61,197100.0,17.2676,17.2755,17.1958,17.2197,197100.0
2007-10-02 12:30:00,21.6,21.61,21.52,21.56,139800.0,17.2118,17.2197,17.148,17.1799,139800.0
2007-10-02 13:00:00,21.56,21.58,21.44,21.46,175800.0,17.1799,17.1958,17.0843,17.1002,175800.0
2007-10-02 13:30:00,21.46,21.49,21.4,21.45,228300.0,17.1002,17.1241,17.0524,17.0922,228300.0
2007-10-02 14:00:00,21.45,21.61,21.45,21.59,270000.0,17.0922,17.2197,17.0922,17.2038,270000.0
2007-10-02 14:30:00,21.6,21.65,21.55,21.63,219600.0,17.2118,17.2516,17.1719,17.2357,219600.0
2007-10-02 15:00:00,21.62,21.63,21.48,21.5,330900.0,17.2277,17.2357,17.1162,17.1321,330900.0
2007-10-02 15:30:00,21.5,21.53,21.41,21.47,837600.0,17.1321,17.156,17.0604,17.1082,837600.0
2007-10-03 09:30:00,21.42,21.63,21.4,21.48,500700.0,17.0683,17.2357,17.0524,17.1162,500700.0
2007-10-03 10:00:00,21.48,21.63,21.46,21.59,360300.0,17.1162,17.2357,17.1002,17.2038,360300.0
2007-10-03 10:30:00,21.59,21.69,21.58,21.68,219600.0,17.2038,17.2835,17.1958,17.2755,219600.0
2007-10-03 11:00:00,21.68,21.69,21.57,21.58,218700.0,17.2755,17.2835,17.1879,17.1958,218700.0
2007-10-03 11:30:00,21.58,21.61,21.55,21.59,156300.0,17.1958,17.2197,17.1719,17.2038,156300.0
2007-10-03 12:00:00,21.59,21.63,21.56,21.6,228900.0,17.2038,17.2357,17.1799,17.2118,228900.0
2007-10-03 12:30:00,21.6,21.61,21.5,21.55,186000.0,17.2118,17.2197,17.1321,17.1719,186000.0
2007-10-03 13:00:00,21.55,21.58,21.48,21.51,205800.0,17.1719,17.1958,17.1162,17.1401,205800.0
2007-10-03 13:30:00,21.51,21.53,21.42,21.43,173700.0,17.1401,17.156,17.0683,17.0763,173700.0
2007-10-03 14:00:00,21.42,21.45,21.38,21.41,229500.0,17.0683,17.0922,17.0365,17.0604,229500.0
2007-10-03 14:30:00,21.41,21.42,21.36,21.37,172200.0,17.0604,17.0683,17.0205,17.0285,172200.0
2007-10-03 15:00:00,21.37,21.44,21.33,21.42,277800.0,17.0285,17.0843,16.9966,17.0683,277800.0
2007-10-03 15:30:00,21.42,21.51,21.4,21.47,409800.0,17.0683,17.1401,17.0524,17.1082,409800.0
2007-10-04 09:30:00,21.51,22.24,21.51,21.98,411900.0,17.1401,17.7218,17.1401,17.5146,411900.0
2007-10-04 10:00:00,21.97,22.12,21.88,21.89,224100.0,17.5066,17.6261,17.4349,17.4429,224100.0
2007-10-04 10:30:00,21.88,21.98,21.85,21.98,263100.0,17.4349,17.5146,17.411,17.5146,263100.0
2007-10-04 11:00:00,21.98,22.01,21.95,21.97,165300.0,17.5146,17.5385,17.4907,17.5066,165300.0
2007-10-04 11:30:00,21.97,21.97,21.8,21.8,150600.0,17.5066,17.5066,17.3711,17.3711,150600.0
2007-10-04 12:00:00,21.8,21.81,21.73,21.76,171000.0,17.3711,17.3791,17.3154,17.3393,171000.0
2007-10-04 12:30:00,21.76,21.81,21.74,21.76,205500.0,17.3393,17.3791,17.3233,17.3393,205500.0
2007-10-04 13:00:00,21.77,21.83,21.74,21.79,285000.0,17.3472,17.395,17.3233,17.3632,285000.0
2007-10-04 13:30:00,21.79,21.8,21.74,21.76,184800.0,17.3632,17.3711,17.3233,17.3393,184800.0
2007-10-04 14:00:00,21.76,21.8,21.74,21.8,194700.0,17.3393,17.3711,17.3233,17.3711,194700.0
2007-10-04 14:30:00,21.79,21.88,21.79,21.85,210600.0,17.3632,17.4349,17.3632,17.411,210600.0
2007-10-04 15:00:00,21.86,21.93,21.85,21.86,322200.0,17.419,17.4747,17.411,17.419,322200.0
2007-10-04 15:30:00,21.86,21.94,21.86,21.91,498000.0,17.419,17.4827,17.419,17.4588,498000.0
2007-10-05 09:30:00,21.94,22.15,21.94,22.01,192300.0,17.4827,17.65,17.4827,17.5385,192300.0
2007-10-05 10:00:00,22.0,22.06,21.94,21.95,155400.0,17.5305,17.5783,17.4827,17.4907,155400.0
2007-10-05 10:30:00,21.95,21.95,21.77,21.79,202200.0,17.4907,17.4907,17.3472,17.3632,202200.0
2007-10-05 11:00:00,21.79,21.9,21.79,21.89,219000.0,17.3632,17.4508,17.3632,17.4429,219000.0
2007-10-05 11:30:00,21.88,21.9,21.87,21.89,118800.0,17.4349,17.4508,17.4269,17.4429,118800.0
2007-10-05 12:00:00,21.89,22.01,21.88,21.97,175200.0,17.4429,17.5385,17.4349,17.5066,175200.0
2007-10-05 12:30:00,21.96,22.02,21.9,21.96,139800.0,17.4986,17.5464,17.4508,17.4986,139800.0
2007-10-05 13:00:00,21.96,22.0,21.92,22.0,96600.0,17.4986,17.5305,17.4668,17.5305,96600.0
2007-10-05 13:30:00,22.0,22.07,21.97,22.06,106800.0,17.5305,17.5863,17.5066,17.5783,106800.0
2007-10-05 14:00:00,22.06,22.14,22.06,22.14,97800.0,17.5783,17.6421,17.5783,17.6421,97800.0
2007-10-05 14:30:00,22.14,22.17,22.11,22.15,140700.0,17.6421,17.666,17.6182,17.65,140700.0
2007-10-05 15:00:00,22.15,22.17,22.05,22.07,145500.0,17.65,17.666,17.5704,17.5863,145500.0
2007-10-05 15:30:00,22.06,22.1,22.0,22.01,265800.0,17.5783,17.6102,17.5305,17.5385,265800.0
2007-10-08 09:30:00,22.17,22.17,21.93,22.03,84600.0,17.666,17.666,17.4747,17.5544,84600.0
2007-10-08 10:00:00,22.03,22.14,22.03,22.12,180000.0,17.5544,17.6421,17.5544,17.6261,180000.0
2007-10-08 10:30:00,22.12,22.13,22.11,22.12,120000.0,17.6261,17.6341,17.6182,17.6261,120000.0
2007-10-08 11:00:00,22.12,22.13,21.99,22.03,151200.0,17.6261,17.6341,17.5225,17.5544,151200.0
2007-10-08 11:30:00,22.04,22.04,21.93,21.95,101400.0,17.5624,17.5624,17.4747,17.4907,101400.0
2007-10-08 12:00:00,21.95,21.97,21.92,21.97,108900.0,17.4907,17.5066,17.4668,17.5066,108900.0
2007-10-08 12:30:00,21.98,21.99,21.95,21.98,133200.0,17.5146,17.5225,17.4907,17.5146,133200.0
2007-10-08 13:00:00,21.98,22.03,21.96,22.03,111300.0,17.5146,17.5544,17.4986,17.5544,111300.0
2007-10-08 13:30:00,22.03,22.07,22.03,22.06,171000.0,17.5544,17.5863,17.5544,17.5783,171000.0
2007-10-08 14:00:00,22.07,22.12,22.04,22.12,158400.0,17.5863,17.6261,17.5624,17.6261,158400.0
2007-10-08 14:30:00,22.12,22.15,22.08,22.08,171300.0,17.6261,17.65,17.5943,17.5943,171300.0
2007-10-08 15:00:00,22.09,22.2,22.07,22.17,228600.0,17.6022,17.6899,17.5863,17.666,228600.0
2007-10-08 15:30:00,22.17,22.2,22.11,22.14,226200.0,17.666,17.6899,17.6182,17.6421,226200.0
2007-10-09 09:30:00,22.23,22.23,22.15,22.15,66300.0,17.7138,17.7138,17.65,17.65,66300.0
2007-10-09 10:00:00,22.15,22.2,22.14,22.19,114900.0,17.65,17.6899,17.6421,17.6819,114900.0
2007-10-09 10:30:00,22.18,22.19,22.14,22.15,128100.0,17.6739,17.6819,17.6421,17.65,128100.0
2007-10-09 11:00:00,22.15,22.17,21.98,22.02,129300.0,17.65,17.666,17.5146,17.5464,129300.0
2007-10-09 11:30:00,22.02,22.06,21.99,22.06,109500.0,17.5464,17.5783,17.5225,17.5783,109500.0
2007-10-09 12:00:00,22.05,22.05,21.98,21.99,81600.0,17.5704,17.5704,17.5146,17.5225,81600.0
2007-10-09 12:30:00,21.99,22.0,21.95,21.96,86400.0,17.5225,17.5305,17.4907,17.4986,86400.0
2007-10-09 13:00:00,21.97,21.97,21.85,21.85,83100.0,17.5066,17.5066,17.411,17.411,83100.0
2007-10-09 13:30:00,21.85,21.94,21.83,21.92,123600.0,17.411,17.4827,17.395,17.4668,123600.0
2007-10-09 14:00:00,21.92,22.0,21.85,21.91,195600.0,17.4668,17.5305,17.411,17.4588,195600.0
2007-10-09 14:30:00,21.92,22.03,21.91,22.03,156000.0,17.4668,17.5544,17.4588,17.5544,156000.0
2007-10-09 15:00:00,22.03,22.09,22.0,22.02,123900.0,17.5544,17.6022,17.5305,17.5464,123900.0
2007-10-09 15:30:00,22.02,22.05,21.98,22.03,185400.0,17.5464,17.5704,17.5146,17.5544,185400.0
2007-10-10 09:30:00,22.1,22.12,21.83,21.9,162900.0,17.6102,17.6261,17.395,17.4508,162900.0
2007-10-10 10:00:00,21.91,21.95,21.87,21.92,232800.0,17.4588,17.4907,17.4269,17.4668,232800.0
2007-10-10 10:30:00,21.92,21.94,21.87,21.89,148800.0,17.4668,17.4827,17.4269,17.4429,148800.0
2007-10-10 11:00:00,21.89,22.03,21.88,21.99,66900.0,17.4429,17.5544,17.4349,17.5225,66900.0
2007-10-10 11:30:00,21.99,21.99,21.91,21.92,111900.0,17.5225,17.5225,17.4588,17.4668,111900.0
2007-10-10 12:00:00,21.94,22.0,21.92,21.94,91800.0,17.4827,17.5305,17.4668,17.4827,91800.0
2007-10-10 12:30:00,21.95,21.99,21.92,21.96,56100.0,17.4907,17.5225,17.4668,17.4986,56100.0
2007-10-10 13:00:00,21.96,21.96,21.9,21.9,103200.0,17.4986,17.4986,17.4508,17.4508,103200.0
2007-10-10 13:30:00,21.9,21.96,21.9,21.96,132300.0,17.4508,17.4986,17.4508,17.4986,132300.0
2007-10-10 14:00:00,21.95,22.05,21.89,22.04,103200.0,17.4907,17.5704,17.4429,17.5624,103200.0
2007-10-10 14:30:00,22.04,22.06,21.99,22.03,140400.0,17.5624,17.5783,17.5225,17.5544,140400.0
2007-10-10 15:00:00,22.03,22.12,22.02,22.03,153300.0,17.5544,17.6261,17.5464,17.5544,153300.0
2007-10-10 15:30:00,22.03,22.03,21.95,21.97,296100.0,17.5544,17.5544,17.4907,17.5066,296100.0
2007-10-11 09:30:00,22.07,22.46,21.98,22.45,339600.0,17.5863,17.8971,17.5146,17.8891,339600.0
2007-10-11 10:00:00,22.46,22.53,22.41,22.47,269700.0,17.8971,17.9528,17.8572,17.905,269700.0
2007-10-11 10:30:00,22.48,22.52,22.42,22.43,186600.0,17.913,17.9449,17.8652,17.8732,186600.0
2007-10-11 11:00:00,22.43,22.45,22.33,22.34,168600.0,17.8732,17.8891,17.7935,17.8014,168600.0
2007-10-11 11:30:00,22.34,23.32,22.25,22.26,234900.0,17.8014,18.5823,17.7297,17.7377,234900.0
2007-10-11 12:00:00,22.26,22.32,22.13,22.23,129000.0,17.7377,17.7855,17.6341,17.7138,129000.0
2007-10-11 12:30:00,22.23,22.27,22.21,22.21,69000.0,17.7138,17.7457,17.6978,17.6978,69000.0
2007-10-11 13:00:00,22.22,22.26,22.2,22.2,60300.0,17.7058,17.7377,17.6899,17.6899,60300.0
2007-10-11 13:30:00,22.2,22.22,22.1,22.13,76500.0,17.6899,17.7058,17.6102,17.6341,76500.0
2007-10-11 14:00:00,22.11,22.11,21.78,21.85,237000.0,17.6182,17.6182,17.3552,17.411,237000.0
2007-10-11 14:30:00,21.83,21.98,21.75,21.86,302100.0,17.395,17.5146,17.3313,17.419,302100.0
2007-10-11 15:00:00,21.86,21.89,21.66,21.67,372900.0,17.419,17.4429,17.2596,17.2676,372900.0
2007-10-11 15:30:00,21.66,21.72,21.6,21.69,645900.0,17.2596,17.3074,17.2118,17.2835,645900.0
2007-10-12 09:30:00,21.73,21.77,21.59,21.6,177600.0,17.3154,17.3472,17.2038,17.2118,177600.0
2007-10-12 10:00:00,21.6,21.77,21.52,21.73,230100.0,17.2118,17.3472,17.148,17.3154,230100.0
2007-10-12 10:30:00,21.73,21.77,21.73,21.77,105600.0,17.3154,17.3472,17.3154,17.3472,105600.0
2007-10-12 11:00:00,21.77,21.85,21.77,21.8,72000.0,17.3472,17.411,17.3472,17.3711,72000.0
2007-10-12 11:30:00,21.79,21.81,21.6,21.61,101700.0,17.3632,17.3791,17.2118,17.2197,101700.0
2007-10-12 12:00:00,21.6,21.64,21.56,21.62,98700.0,17.2118,17.2436,17.1799,17.2277,98700.0
2007-10-12 12:30:00,21.62,21.62,21.55,21.59,120600.0,17.2277,17.2277,17.1719,17.2038,120600.0
2007-10-12 13:00:00,21.57,21.58,21.47,21.51,108900.0,17.1879,17.1958,17.1082,17.1401,108900.0
2007-10-12 13:30:00,21.52,21.61,21.52,21.56,63600.0,17.148,17.2197,17.148,17.1799,63600.0
2007-10-12 14:00:00,21.56,21.63,21.56,21.57,171600.0,17.1799,17.2357,17.1799,17.1879,171600.0
2007-10-12 14:30:00,21.57,21.62,21.56,21.6,238800.0,17.1879,17.2277,17.1799,17.2118,238800.0
2007-10-12 15:00:00,21.6,21.64,21.56,21.59,206400.0,17.2118,17.2436,17.1799,17.2038,206400.0
2007-10-12 15:30:00,21.59,21.7,21.59,21.67,245100.0,17.2038,17.2915,17.2038,17.2676,245100.0
2007-10-15 09:30:00,21.93,21.94,21.42,21.45,287100.0,17.4747,17.4827,17.0683,17.0922,287100.0
2007-10-15 10:00:00,21.44,21.48,21.25,21.26,255000.0,17.0843,17.1162,16.9329,16.9408,255000.0
2007-10-15 10:30:00,21.25,21.27,21.1,21.1,263400.0,16.9329,16.9488,16.8134,16.8134,263400.0
2007-10-15 11:00:00,21.09,21.24,21.02,21.18,383700.0,16.8054,16.9249,16.7496,16.8771,383700.0
2007-10-15 11:30:00,21.18,21.25,21.13,21.25,171600.0,16.8771,16.9329,16.8373,16.9329,171600.0
2007-10-15 12:00:00,21.24,21.25,21.12,21.12,151200.0,16.9249,16.9329,16.8293,16.8293,151200.0
2007-10-15 12:30:00,21.13,21.14,21.05,21.07,153000.0,16.8373,16.8452,16.7735,16.7894,153000.0
2007-10-15 13:00:00,21.06,21.07,20.98,20.99,136500.0,16.7815,16.7894,16.7177,16.7257,136500.0
2007-10-15 13:30:00,21.0,21.04,20.95,21.04,379800.0,16.7337,16.7655,16.6938,16.7655,379800.0
2007-10-15 14:00:00,21.03,21.03,20.93,20.99,253200.0,16.7576,16.7576,16.6779,16.7257,253200.0
2007-10-15 14:30:00,20.98,21.11,20.96,21.08,296700.0,16.7177,16.8213,16.7018,16.7974,296700.0
2007-10-15 15:00:00,21.08,21.16,20.96,20.99,325200.0,16.7974,16.8612,16.7018,16.7257,325200.0
2007-10-15 15:30:00,20.99,21.07,20.94,21.06,508200.0,16.7257,16.7894,16.6859,16.7815,508200.0
2007-10-16 09:30:00,21.0,21.18,20.99,21.14,183900.0,16.7337,16.8771,16.7257,16.8452,183900.0
2007-10-16 10:00:00,21.14,21.16,21.04,21.05,286500.0,16.8452,16.8612,16.7655,16.7735,286500.0
2007-10-16 10:30:00,21.05,21.14,21.05,21.1,219900.0,16.7735,16.8452,16.7735,16.8134,219900.0
2007-10-16 11:00:00,21.1,21.23,21.1,21.15,180600.0,16.8134,16.9169,16.8134,16.8532,180600.0
2007-10-16 11:30:00,21.15,21.22,21.14,21.15,239400.0,16.8532,16.909,16.8452,16.8532,239400.0
2007-10-16 12:00:00,21.14,21.16,21.05,21.1,139800.0,16.8452,16.8612,16.7735,16.8134,139800.0
2007-10-16 12:30:00,21.11,21.17,21.11,21.13,98700.0,16.8213,16.8691,16.8213,16.8373,98700.0
2007-10-16 13:00:00,21.13,21.13,20.92,20.92,189600.0,16.8373,16.8373,16.6699,16.6699,189600.0
2007-10-16 13:30:00,20.92,20.97,20.91,20.96,151200.0,16.6699,16.7098,16.662,16.7018,151200.0
2007-10-16 14:00:00,20.95,21.07,20.95,21.04,162600.0,16.6938,16.7894,16.6938,16.7655,162600.0
2007-10-16 14:30:00,21.04,21.09,20.97,21.04,194400.0,16.7655,16.8054,16.7098,16.7655,194400.0
2007-10-16 15:00:00,21.03,21.14,21.0,21.1,232500.0,16.7576,16.8452,16.7337,16.8134,232500.0
2007-10-16 15:30:00,21.1,21.22,21.07,21.1,386100.0,16.8134,16.909,16.7894,16.8134,386100.0
2007-10-17 09:30:00,21.17,21.32,21.08,21.13,237900.0,16.8691,16.9887,16.7974,16.8373,237900.0
2007-10-17 10:00:00,21.13,21.15,20.96,20.97,205200.0,16.8373,16.8532,16.7018,16.7098,205200.0
2007-10-17 10:30:00,20.98,21.0,20.75,20.79,327000.0,16.7177,16.7337,16.5345,16.5663,327000.0
2007-10-17 11:00:00,20.79,20.92,20.74,20.92,271500.0,16.5663,16.6699,16.5265,16.6699,271500.0
2007-10-17 11:30:00,20.91,21.04,20.91,21.03,189000.0,16.662,16.7655,16.662,16.7576,189000.0
2007-10-17 12:00:00,21.03,21.05,20.94,20.96,165000.0,16.7576,16.7735,16.6859,16.7018,165000.0
2007-10-17 12:30:00,20.97,21.01,20.94,20.97,125700.0,16.7098,16.7416,16.6859,16.7098,125700.0
2007-10-17 13:00:00,20.97,21.03,20.92,20.93,184200.0,16.7098,16.7576,16.6699,16.6779,184200.0
2007-10-17 13:30:00,20.94,20.97,20.79,20.81,153900.0,16.6859,16.7098,16.5663,16.5823,153900.0
2007-10-17 14:00:00,20.81,20.85,20.74,20.84,184800.0,16.5823,16.6141,16.5265,16.6062,184800.0
2007-10-17 14:30:00,20.85,20.86,20.64,20.66,395700.0,16.6141,16.6221,16.4468,16.4627,395700.0
2007-10-17 15:00:00,20.67,20.83,20.65,20.8,311400.0,16.4707,16.5982,16.4548,16.5743,311400.0
2007-10-17 15:30:00,20.8,20.86,20.7,20.85,395100.0,16.5743,16.6221,16.4946,16.6141,395100.0
2007-10-18 09:30:00,20.83,20.92,20.67,20.85,202200.0,16.5982,16.6699,16.4707,16.6141,202200.0
2007-10-18 10:00:00,20.84,21.03,20.79,21.03,393600.0,16.6062,16.7576,16.5663,16.7576,393600.0
2007-10-18 10:30:00,21.03,21.04,20.92,20.95,220200.0,16.7576,16.7655,16.6699,16.6938,220200.0
2007-10-18 11:00:00,20.95,21.05,20.95,21.04,190200.0,16.6938,16.7735,16.6938,16.7655,190200.0
2007-10-18 11:30:00,21.05,21.14,21.05,21.14,169200.0,16.7735,16.8452,16.7735,16.8452,169200.0
2007-10-18 12:00:00,21.12,21.15,21.05,21.07,187200.0,16.8293,16.8532,16.7735,16.7894,187200.0
2007-10-18 12:30:00,21.06,21.09,20.99,20.99,161100.0,16.7815,16.8054,16.7257,16.7257,161100.0
2007-10-18 13:00:00,21.0,21.06,21.0,21.01,151200.0,16.7337,16.7815,16.7337,16.7416,151200.0
2007-10-18 13:30:00,21.0,21.11,20.99,21.1,249600.0,16.7337,16.8213,16.7257,16.8134,249600.0
2007-10-18 14:00:00,21.11,21.13,20.99,21.0,204900.0,16.8213,16.8373,16.7257,16.7337,204900.0
2007-10-18 14:30:00,21.0,21.01,20.9,20.93,171000.0,16.7337,16.7416,16.654,16.6779,171000.0
2007-10-18 15:00:00,20.93,21.0,20.92,20.93,308700.0,16.6779,16.7337,16.6699,16.6779,308700.0
2007-10-18 15:30:00,20.93,20.98,20.91,20.91,410700.0,16.6779,16.7177,16.662,16.662,410700.0
2007-10-19 09:30:00,20.79,20.89,20.67,20.84,367500.0,16.5663,16.646,16.4707,16.6062,367500.0
2007-10-19 10:00:00,20.83,20.88,20.72,20.85,159000.0,16.5982,16.638,16.5106,16.6141,159000.0
2007-10-19 10:30:00,20.85,20.91,20.83,20.86,261600.0,16.6141,16.662,16.5982,16.6221,261600.0
2007-10-19 11:00:00,20.86,20.97,20.86,20.97,146700.0,16.6221,16.7098,16.6221,16.7098,146700.0
2007-10-19 11:30:00,20.96,21.06,20.84,21.01,344100.0,16.7018,16.7815,16.6062,16.7416,344100.0
2007-10-19 12:00:00,21.0,21.01,20.92,21.0,223500.0,16.7337,16.7416,16.6699,16.7337,223500.0
2007-10-19 12:30:00,21.0,21.63,21.0,21.29,2183700.0,16.7337,17.2357,16.7337,16.9648,2183700.0
2007-10-19 13:00:00,21.28,21.34,21.21,21.3,411000.0,16.9568,17.0046,16.901,16.9727,411000.0
2007-10-19 13:30:00,21.29,21.31,21.24,21.27,185100.0,16.9648,16.9807,16.9249,16.9488,185100.0
2007-10-19 14:00:00,21.27,21.35,21.12,21.25,629100.0,16.9488,17.0126,16.8293,16.9329,629100.0
2007-10-19 14:30:00,21.24,21.29,21.14,21.14,304200.0,16.9249,16.9648,16.8452,16.8452,304200.0
2007-10-19 15:00:00,21.16,21.23,21.1,21.15,470700.0,16.8612,16.9169,16.8134,16.8532,470700.0
2007-10-19 15:30:00,21.14,21.23,21.04,21.13,643800.0,16.8452,16.9169,16.7655,16.8373,643800.0
2007-10-22 09:30:00,20.9,21.51,20.8,21.45,508500.0,16.654,17.1401,16.5743,17.0922,508500.0
2007-10-22 10:00:00,21.46,21.82,21.41,21.77,553200.0,17.1002,17.3871,17.0604,17.3472,553200.0
2007-10-22 10:30:00,21.77,21.81,21.66,21.8,703200.0,17.3472,17.3791,17.2596,17.3711,703200.0
2007-10-22 11:00:00,21.8,21.81,21.66,21.79,408900.0,17.3711,17.3791,17.2596,17.3632,408900.0
2007-10-22 11:30:00,21.78,21.8,21.57,21.61,301500.0,17.3552,17.3711,17.1879,17.2197,301500.0
2007-10-22 12:00:00,21.61,21.61,21.5,21.54,320100.0,17.2197,17.2197,17.1321,17.164,320100.0
2007-10-22 12:30:00,21.54,21.67,21.54,21.63,317700.0,17.164,17.2676,17.164,17.2357,317700.0
2007-10-22 13:00:00,21.63,21.67,21.54,21.58,285000.0,17.2357,17.2676,17.164,17.1958,285000.0
2007-10-22 13:30:00,21.58,21.68,21.48,21.5,280200.0,17.1958,17.2755,17.1162,17.1321,280200.0
2007-10-22 14:00:00,21.49,21.61,21.49,21.51,345000.0,17.1241,17.2197,17.1241,17.1401,345000.0
2007-10-22 14:30:00,21.5,21.55,21.37,21.46,362700.0,17.1321,17.1719,17.0285,17.1002,362700.0
2007-10-22 15:00:00,21.46,21.51,21.32,21.5,495300.0,17.1002,17.1401,16.9887,17.1321,495300.0
2007-10-22 15:30:00,21.5,21.8,21.5,21.77,691200.0,17.1321,17.3711,17.1321,17.3472,691200.0
2007-10-23 09:30:00,22.47,22.68,22.06,22.09,2111100.0,17.905,18.0724,17.5783,17.6022,2111100.0
2007-10-23 10:00:00,22.1,22.33,21.86,22.15,1113900.0,17.6102,17.7935,17.419,17.65,1113900.0
2007-10-23 10:30:00,22.15,22.19,22.03,22.18,791700.0,17.65,17.6819,17.5544,17.6739,791700.0
2007-10-23 11:00:00,22.16,22.18,21.5,21.81,565500.0,17.658,17.6739,17.1321,17.3791,565500.0
2007-10-23 11:30:00,21.81,22.13,21.75,22.1,435600.0,17.3791,17.6341,17.3313,17.6102,435600.0
2007-10-23 12:00:00,22.1,22.16,21.96,22.01,347100.0,17.6102,17.658,17.4986,17.5385,347100.0
2007-10-23 12:30:00,22.01,22.02,21.91,21.92,174300.0,17.5385,17.5464,17.4588,17.4668,174300.0
2007-10-23 13:00:00,21.92,21.99,21.87,21.97,279600.0,17.4668,17.5225,17.4269,17.5066,279600.0
2007-10-23 13:30:00,21.97,22.05,21.95,21.98,257400.0,17.5066,17.5704,17.4907,17.5146,257400.0
2007-10-23 14:00:00,21.99,22.11,21.98,22.01,292200.0,17.5225,17.6182,17.5146,17.5385,292200.0
2007-10-23 14:30:00,22.01,22.09,21.95,21.99,344400.0,17.5385,17.6022,17.4907,17.5225,344400.0
2007-10-23 15:00:00,21.99,22.05,21.91,22.05,435600.0,17.5225,17.5704,17.4588,17.5704,435600.0
2007-10-23 15:30:00,22.05,22.09,21.94,22.05,647100.0,17.5704,17.6022,17.4827,17.5704,647100.0
2007-10-24 09:30:00,22.19,22.53,22.11,22.52,587400.0,17.6819,17.9528,17.6182,17.9449,587400.0
2007-10-24 10:00:00,22.51,22.51,22.24,22.26,454800.0,17.9369,17.9369,17.7218,17.7377,454800.0
2007-10-24 10:30:00,22.27,22.28,22.05,22.05,472800.0,17.7457,17.7536,17.5704,17.5704,472800.0
2007-10-24 11:00:00,22.05,22.1,21.87,21.88,489900.0,17.5704,17.6102,17.4269,17.4349,489900.0
2007-10-24 11:30:00,21.88,21.9,21.57,21.6,793800.0,17.4349,17.4508,17.1879,17.2118,793800.0
2007-10-24 12:00:00,21.6,21.74,21.47,21.74,680100.0,17.2118,17.3233,17.1082,17.3233,680100.0
2007-10-24 12:30:00,21.74,21.96,21.73,21.86,584100.0,17.3233,17.4986,17.3154,17.419,584100.0
2007-10-24 13:00:00,21.85,21.88,21.68,21.72,283800.0,17.411,17.4349,17.2755,17.3074,283800.0
2007-10-24 13:30:00,21.72,21.82,21.67,21.78,269100.0,17.3074,17.3871,17.2676,17.3552,269100.0
2007-10-24 14:00:00,21.78,21.85,21.74,21.83,650700.0,17.3552,17.411,17.3233,17.395,650700.0
2007-10-24 14:30:00,21.82,22.01,21.81,22.01,295500.0,17.3871,17.5385,17.3791,17.5385,295500.0
2007-10-24 15:00:00,22.01,22.27,22.0,22.27,323700.0,17.5385,17.7457,17.5305,17.7457,323700.0
2007-10-24 15:30:00,22.26,22.31,22.05,22.24,505500.0,17.7377,17.7775,17.5704,17.7218,505500.0
2007-10-25 09:30:00,22.33,22.42,22.13,22.14,413100.0,17.7935,17.8652,17.6341,17.6421,413100.0
2007-10-25 10:00:00,22.15,22.39,22.13,22.23,612000.0,17.65,17.8413,17.6341,17.7138,612000.0
2007-10-25 10:30:00,22.24,22.29,22.14,22.16,372000.0,17.7218,17.7616,17.6421,17.658,372000.0
2007-10-25 11:00:00,22.16,22.17,21.98,21.99,337200.0,17.658,17.666,17.5146,17.5225,337200.0
2007-10-25 11:30:00,21.99,22.08,21.99,22.0,405600.0,17.5225,17.5943,17.5225,17.5305,405600.0
2007-10-25 12:00:00,21.99,22.01,21.84,21.87,402600.0,17.5225,17.5385,17.403,17.4269,402600.0
2007-10-25 12:30:00,21.86,22.03,21.82,21.88,390600.0,17.419,17.5544,17.3871,17.4349,390600.0
2007-10-25 13:00:00,21.87,21.87,21.68,21.79,246300.0,17.4269,17.4269,17.2755,17.3632,246300.0
2007-10-25 13:30:00,21.78,21.87,21.76,21.8,283200.0,17.3552,17.4269,17.3393,17.3711,283200.0
2007-10-25 14:00:00,21.78,21.79,21.62,21.7,457500.0,17.3552,17.3632,17.2277,17.2915,457500.0
2007-10-25 14:30:00,21.71,21.78,21.64,21.67,739500.0,17.2994,17.3552,17.2436,17.2676,739500.0
2007-10-25 15:00:00,21.67,21.74,21.64,21.66,612000.0,17.2676,17.3233,17.2436,17.2596,612000.0
2007-10-25 15:30:00,21.66,21.7,21.59,21.66,1284300.0,17.2596,17.2915,17.2038,17.2596,1284300.0
2007-10-26 09:30:00,21.73,21.84,21.62,21.65,319200.0,17.3154,17.403,17.2277,17.2516,319200.0
2007-10-26 10:00:00,21.65,21.73,21.64,21.67,382200.0,17.2516,17.3154,17.2436,17.2676,382200.0
2007-10-26 10:30:00,21.68,21.68,21.46,21.53,594600.0,17.2755,17.2755,17.1002,17.156,594600.0
2007-10-26 11:00:00,21.53,21.53,21.46,21.49,181500.0,17.156,17.156,17.1002,17.1241,181500.0
2007-10-26 11:30:00,21.5,21.56,21.45,21.45,241200.0,17.1321,17.1799,17.0922,17.0922,241200.0
2007-10-26 12:00:00,21.45,21.5,21.42,21.47,183300.0,17.0922,17.1321,17.0683,17.1082,183300.0
2007-10-26 12:30:00,21.47,21.57,21.46,21.48,316500.0,17.1082,17.1879,17.1002,17.1162,316500.0
2007-10-26 13:00:00,21.48,21.48,21.42,21.45,178200.0,17.1162,17.1162,17.0683,17.0922,178200.0
2007-10-26 13:30:00,21.45,21.45,21.41,21.42,261600.0,17.0922,17.0922,17.0604,17.0683,261600.0
2007-10-26 14:00:00,21.42,21.48,21.41,21.42,389400.0,17.0683,17.1162,17.0604,17.0683,389400.0
2007-10-26 14:30:00,21.42,21.46,21.41,21.43,319200.0,17.0683,17.1002,17.0604,17.0763,319200.0
2007-10-26 15:00:00,21.42,21.43,21.29,21.3,560100.0,17.0683,17.0763,16.9648,16.9727,560100.0
2007-10-26 15:30:00,21.31,21.46,21.31,21.33,624300.0,16.9807,17.1002,16.9807,16.9966,624300.0
2007-10-29 09:30:00,21.53,21.83,21.48,21.58,564000.0,17.156,17.395,17.1162,17.1958,564000.0
2007-10-29 10:00:00,21.59,21.64,21.41,21.48,391500.0,17.2038,17.2436,17.0604,17.1162,391500.0
2007-10-29 10:30:00,21.49,21.53,21.36,21.42,357600.0,17.1241,17.156,17.0205,17.0683,357600.0
2007-10-29 11:00:00,21.41,21.45,21.36,21.43,318300.0,17.0604,17.0922,17.0205,17.0763,318300.0
2007-10-29 11:30:00,21.43,21.5,21.39,21.44,189300.0,17.0763,17.1321,17.0444,17.0843,189300.0
2007-10-29 12:00:00,21.43,21.52,21.43,21.5,295200.0,17.0763,17.148,17.0763,17.1321,295200.0
2007-10-29 12:30:00,21.52,21.52,21.41,21.42,315300.0,17.148,17.148,17.0604,17.0683,315300.0
2007-10-29 13:00:00,21.42,21.42,21.37,21.4,192600.0,17.0683,17.0683,17.0285,17.0524,192600.0
2007-10-29 13:30:00,21.4,21.4,21.38,21.4,160800.0,17.0524,17.0524,17.0365,17.0524,160800.0
2007-10-29 14:00:00,21.4,21.4,21.29,21.32,330000.0,17.0524,17.0524,16.9648,16.9887,330000.0
2007-10-29 14:30:00,21.32,21.32,21.23,21.29,439800.0,16.9887,16.9887,16.9169,16.9648,439800.0
2007-10-29 15:00:00,21.29,21.44,21.26,21.4,588300.0,16.9648,17.0843,16.9408,17.0524,588300.0
2007-10-29 15:30:00,21.4,21.42,21.31,21.32,531900.0,17.0524,17.0683,16.9807,16.9887,531900.0
2007-10-30 09:30:00,21.24,21.4,21.16,21.35,295800.0,16.9249,17.0524,16.8612,17.0126,295800.0
2007-10-30 10:00:00,21.36,21.44,21.28,21.38,544500.0,17.0205,17.0843,16.9568,17.0365,544500.0
2007-10-30 10:30:00,21.38,21.38,21.31,21.33,426600.0,17.0365,17.0365,16.9807,16.9966,426600.0
2007-10-30 11:00:00,21.34,21.42,21.33,21.37,252000.0,17.0046,17.0683,16.9966,17.0285,252000.0
2007-10-30 11:30:00,21.37,21.41,21.37,21.4,145200.0,17.0285,17.0604,17.0285,17.0524,145200.0
2007-10-30 12:00:00,21.4,21.41,21.35,21.35,130500.0,17.0524,17.0604,17.0126,17.0126,130500.0
2007-10-30 12:30:00,21.36,21.4,21.35,21.37,120300.0,17.0205,17.0524,17.0126,17.0285,120300.0
2007-10-30 13:00:00,21.35,21.39,21.34,21.39,134400.0,17.0126,17.0444,17.0046,17.0444,134400.0
2007-10-30 13:30:00,21.39,21.4,21.34,21.36,118800.0,17.0444,17.0524,17.0046,17.0205,118800.0
2007-10-30 14:00:00,21.36,21.39,21.33,21.37,380400.0,17.0205,17.0444,16.9966,17.0285,380400.0
2007-10-30 14:30:00,21.36,21.39,21.35,21.37,288900.0,17.0205,17.0444,17.0126,17.0285,288900.0
2007-10-30 15:00:00,21.37,21.38,21.3,21.31,390600.0,17.0285,17.0365,16.9727,16.9807,390600.0
2007-10-30 15:30:00,21.31,21.32,21.14,21.16,396900.0,16.9807,16.9887,16.8452,16.8612,396900.0
2007-10-31 09:30:00,21.17,21.19,21.05,21.07,235800.0,16.8691,16.8851,16.7735,16.7894,235800.0
2007-10-31 10:00:00,21.08,21.22,21.06,21.2,429900.0,16.7974,16.909,16.7815,16.893,429900.0
2007-10-31 10:30:00,21.2,21.27,21.14,21.26,269700.0,16.893,16.9488,16.8452,16.9408,269700.0
2007-10-31 11:00:00,21.25,21.3,21.25,21.27,106800.0,16.9329,16.9727,16.9329,16.9488,106800.0
2007-10-31 11:30:00,21.27,21.33,21.26,21.32,447300.0,16.9488,16.9966,16.9408,16.9887,447300.0
2007-10-31 12:00:00,21.32,21.35,21.3,21.35,222300.0,16.9887,17.0126,16.9727,17.0126,222300.0
2007-10-31 12:30:00,21.34,21.35,21.31,21.35,153000.0,17.0046,17.0126,16.9807,17.0126,153000.0
2007-10-31 13:00:00,21.34,21.35,21.28,21.29,132600.0,17.0046,17.0126,16.9568,16.9648,132600.0
2007-10-31 13:30:00,21.3,21.37,21.3,21.33,194100.0,16.9727,17.0285,16.9727,16.9966,194100.0
2007-10-31 14:00:00,21.33,21.35,21.04,21.08,773400.0,16.9966,17.0126,16.7655,16.7974,773400.0
2007-10-31 14:30:00,21.08,21.34,21.05,21.31,519900.0,16.7974,17.0046,16.7735,16.9807,519900.0
2007-10-31 15:00:00,21.3,21.32,21.22,21.27,652500.0,16.9727,16.9887,16.909,16.9488,652500.0
2007-10-31 15:30:00,21.25,21.33,21.24,21.31,590100.0,16.9329,16.9966,16.9249,16.9807,590100.0
2007-11-01 09:30:00,21.08,21.08,20.73,21.03,318000.0,16.7974,16.7974,16.5185,16.7576,318000.0
2007-11-01 10:00:00,21.03,21.17,20.92,21.11,746700.0,16.7576,16.8691,16.6699,16.8213,746700.0
2007-11-01 10:30:00,21.11,21.31,21.05,21.17,460200.0,16.8213,16.9807,16.7735,16.8691,460200.0
2007-11-01 11:00:00,21.17,21.23,21.11,21.23,224100.0,16.8691,16.9169,16.8213,16.9169,224100.0
2007-11-01 11:30:00,21.21,21.22,21.05,21.14,162600.0,16.901,16.909,16.7735,16.8452,162600.0
2007-11-01 12:00:00,21.12,21.22,21.11,21.18,124200.0,16.8293,16.909,16.8213,16.8771,124200.0
2007-11-01 12:30:00,21.18,21.24,21.16,21.23,312000.0,16.8771,16.9249,16.8612,16.9169,312000.0
2007-11-01 13:00:00,21.22,21.22,21.02,21.03,216900.0,16.909,16.909,16.7496,16.7576,216900.0
2007-11-01 13:30:00,21.03,21.03,20.92,20.94,163500.0,16.7576,16.7576,16.6699,16.6859,163500.0
2007-11-01 14:00:00,20.95,21.04,20.92,20.93,143400.0,16.6938,16.7655,16.6699,16.6779,143400.0
2007-11-01 14:30:00,20.94,21.09,20.93,21.06,255300.0,16.6859,16.8054,16.6779,16.7815,255300.0
2007-11-01 15:00:00,21.06,21.09,20.92,20.92,333000.0,16.7815,16.8054,16.6699,16.6699,333000.0
2007-11-01 15:30:00,20.92,20.97,20.83,20.89,642000.0,16.6699,16.7098,16.5982,16.646,642000.0
2007-11-02 09:30:00,21.07,21.07,20.75,20.83,510600.0,16.7894,16.7894,16.5345,16.5982,510600.0
2007-11-02 10:00:00,20.83,21.04,20.8,21.03,754800.0,16.5982,16.7655,16.5743,16.7576,754800.0
2007-11-02 10:30:00,21.03,21.09,20.8,20.82,358200.0,16.7576,16.8054,16.5743,16.5902,358200.0
2007-11-02 11:00:00,20.83,20.85,20.69,20.69,398100.0,16.5982,16.6141,16.4866,16.4866,398100.0
2007-11-02 11:30:00,20.68,20.73,20.61,20.68,265800.0,16.4787,16.5185,16.4229,16.4787,265800.0
2007-11-02 12:00:00,20.67,20.8,20.65,20.73,190500.0,16.4707,16.5743,16.4548,16.5185,190500.0
2007-11-02 12:30:00,20.75,20.77,20.64,20.77,459600.0,16.5345,16.5504,16.4468,16.5504,459600.0
2007-11-02 13:00:00,20.76,20.77,20.69,20.71,282600.0,16.5424,16.5504,16.4866,16.5026,282600.0
2007-11-02 13:30:00,20.71,20.74,20.63,20.67,189300.0,16.5026,16.5265,16.4388,16.4707,189300.0
2007-11-02 14:00:00,20.67,20.72,20.59,20.66,202500.0,16.4707,16.5106,16.407,16.4627,202500.0
2007-11-02 14:30:00,20.66,20.67,20.52,20.52,248700.0,16.4627,16.4707,16.3512,16.3512,248700.0
2007-11-02 15:00:00,20.53,20.6,20.4,20.53,483600.0,16.3592,16.4149,16.2556,16.3592,483600.0
2007-11-02 15:30:00,20.53,20.62,20.44,20.46,960900.0,16.3592,16.4309,16.2874,16.3034,960900.0
2007-11-05 09:30:00,20.72,21.23,19.51,20.17,509400.0,16.5106,16.9169,15.5464,16.0723,509400.0
2007-11-05 10:00:00,20.17,20.17,20.03,20.06,784800.0,16.0723,16.0723,15.9607,15.9846,784800.0
2007-11-05 10:30:00,20.07,20.12,20.02,20.07,415500.0,15.9926,16.0324,15.9528,15.9926,415500.0
2007-11-05 11:00:00,20.08,20.14,20.06,20.11,1078800.0,16.0006,16.0484,15.9846,16.0245,1078800.0
2007-11-05 11:30:00,20.11,20.18,20.11,20.17,310200.0,16.0245,16.0803,16.0245,16.0723,310200.0
2007-11-05 12:00:00,20.18,20.25,20.13,20.15,254700.0,16.0803,16.136,16.0404,16.0564,254700.0
2007-11-05 12:30:00,20.14,20.37,20.13,20.29,1108500.0,16.0484,16.2317,16.0404,16.1679,1108500.0
2007-11-05 13:00:00,20.28,20.28,20.02,20.05,419100.0,16.1599,16.1599,15.9528,15.9767,419100.0
2007-11-05 13:30:00,20.06,20.15,19.99,20.01,285600.0,15.9846,16.0564,15.9289,15.9448,285600.0
2007-11-05 14:00:00,20.02,20.16,19.95,20.04,654900.0,15.9528,16.0643,15.897,15.9687,654900.0
2007-11-05 14:30:00,20.03,20.11,19.98,20.02,429900.0,15.9607,16.0245,15.9209,15.9528,429900.0
2007-11-05 15:00:00,20.02,20.12,20.01,20.09,840000.0,15.9528,16.0324,15.9448,16.0085,840000.0
2007-11-05 15:30:00,20.09,20.17,20.04,20.06,1101000.0,16.0085,16.0723,15.9687,15.9846,1101000.0
2007-11-06 09:30:00,20.07,20.08,20.0,20.03,377100.0,15.9926,16.0006,15.9368,15.9607,377100.0
2007-11-06 10:00:00,20.03,20.07,19.97,20.01,787200.0,15.9607,15.9926,15.9129,15.9448,787200.0
2007-11-06 10:30:00,20.01,20.02,19.79,19.91,639600.0,15.9448,15.9528,15.7695,15.8651,639600.0
2007-11-06 11:00:00,19.91,19.91,19.81,19.85,390000.0,15.8651,15.8651,15.7854,15.8173,390000.0
2007-11-06 11:30:00,19.86,19.86,19.67,19.69,544200.0,15.8253,15.8253,15.6739,15.6898,544200.0
2007-11-06 12:00:00,19.69,19.94,19.68,19.79,390900.0,15.6898,15.889,15.6818,15.7695,390900.0
2007-11-06 12:30:00,19.8,19.85,19.79,19.84,313500.0,15.7775,15.8173,15.7695,15.8093,313500.0
2007-11-06 13:00:00,19.85,19.87,19.82,19.86,330900.0,15.8173,15.8332,15.7934,15.8253,330900.0
2007-11-06 13:30:00,19.85,19.91,19.84,19.86,225300.0,15.8173,15.8651,15.8093,15.8253,225300.0
2007-11-06 14:00:00,19.86,19.9,19.83,19.87,551700.0,15.8253,15.8571,15.8014,15.8332,551700.0
2007-11-06 14:30:00,19.87,19.94,19.84,19.9,548700.0,15.8332,15.889,15.8093,15.8571,548700.0
2007-11-06 15:00:00,19.91,20.02,19.88,20.0,625500.0,15.8651,15.9528,15.8412,15.9368,625500.0
2007-11-06 15:30:00,20.0,20.08,19.95,20.0,1023900.0,15.9368,16.0006,15.897,15.9368,1023900.0
2007-11-07 09:30:00,19.99,20.22,19.85,19.97,715200.0,15.9289,16.1121,15.8173,15.9129,715200.0
2007-11-07 10:00:00,19.97,20.07,19.95,20.06,641400.0,15.9129,15.9926,15.897,15.9846,641400.0
2007-11-07 10:30:00,20.06,20.08,20.0,20.03,526800.0,15.9846,16.0006,15.9368,15.9607,526800.0
2007-11-07 11:00:00,20.03,20.13,20.03,20.1,285900.0,15.9607,16.0404,15.9607,16.0165,285900.0
2007-11-07 11:30:00,20.11,20.11,20.05,20.07,269100.0,16.0245,16.0245,15.9767,15.9926,269100.0
2007-11-07 12:00:00,20.06,20.11,20.04,20.09,432000.0,15.9846,16.0245,15.9687,16.0085,432000.0
2007-11-07 12:30:00,20.09,20.14,20.05,20.06,542100.0,16.0085,16.0484,15.9767,15.9846,542100.0
2007-11-07 13:00:00,20.06,20.07,19.93,20.0,521400.0,15.9846,15.9926,15.881,15.9368,521400.0
2007-11-07 13:30:00,20.0,20.01,19.97,19.99,498000.0,15.9368,15.9448,15.9129,15.9289,498000.0
2007-11-07 14:00:00,19.99,20.05,19.97,20.05,965400.0,15.9289,15.9767,15.9129,15.9767,965400.0
2007-11-07 14:30:00,20.04,20.05,20.0,20.03,534300.0,15.9687,15.9767,15.9368,15.9607,534300.0
2007-11-07 15:00:00,20.03,20.08,19.96,20.04,926100.0,15.9607,16.0006,15.905,15.9687,926100.0
2007-11-07 15:30:00,20.05,20.07,19.86,19.88,886500.0,15.9767,15.9926,15.8253,15.8412,886500.0
2007-11-08 09:30:00,19.76,20.31,19.76,20.25,522900.0,15.7456,16.1838,15.7456,16.136,522900.0
2007-11-08 10:00:00,20.26,20.57,20.23,20.56,796800.0,16.144,16.391,16.1201,16.3831,796800.0
2007-11-08 10:30:00,20.55,20.59,20.17,20.26,680400.0,16.3751,16.407,16.0723,16.144,680400.0
2007-11-08 11:00:00,20.25,20.52,20.24,20.43,474300.0,16.136,16.3512,16.1281,16.2795,474300.0
2007-11-08 11:30:00,20.43,20.45,20.37,20.43,510600.0,16.2795,16.2954,16.2317,16.2795,510600.0
2007-11-08 12:00:00,20.43,20.44,20.2,20.33,273000.0,16.2795,16.2874,16.0962,16.1998,273000.0
2007-11-08 12:30:00,20.33,20.39,20.2,20.32,645000.0,16.1998,16.2476,16.0962,16.1918,645000.0
2007-11-08 13:00:00,20.32,20.48,20.26,20.4,509700.0,16.1918,16.3193,16.144,16.2556,509700.0
2007-11-08 13:30:00,20.42,20.53,20.33,20.45,420300.0,16.2715,16.3592,16.1998,16.2954,420300.0
2007-11-08 14:00:00,20.44,20.48,20.35,20.44,397200.0,16.2874,16.3193,16.2157,16.2874,397200.0
2007-11-08 14:30:00,20.43,20.53,20.37,20.52,374400.0,16.2795,16.3592,16.2317,16.3512,374400.0
2007-11-08 15:00:00,20.52,20.73,20.39,20.68,630300.0,16.3512,16.5185,16.2476,16.4787,630300.0
2007-11-08 15:30:00,20.68,20.87,20.66,20.72,1006800.0,16.4787,16.6301,16.4627,16.5106,1006800.0
2007-11-09 09:30:00,20.68,20.73,20.45,20.47,393300.0,16.4787,16.5185,16.2954,16.3113,393300.0
2007-11-09 10:00:00,20.46,20.66,20.31,20.56,377400.0,16.3034,16.4627,16.1838,16.3831,377400.0
2007-11-09 10:30:00,20.57,20.57,20.42,20.47,367800.0,16.391,16.391,16.2715,16.3113,367800.0
2007-11-09 11:00:00,20.46,20.48,20.25,20.31,243600.0,16.3034,16.3193,16.136,16.1838,243600.0
2007-11-09 11:30:00,20.31,20.48,20.25,20.48,292500.0,16.1838,16.3193,16.136,16.3193,292500.0
2007-11-09 12:00:00,20.48,20.5,20.39,20.5,284700.0,16.3193,16.3352,16.2476,16.3352,284700.0
2007-11-09 12:30:00,20.49,20.66,20.46,20.63,366600.0,16.3273,16.4627,16.3034,16.4388,366600.0
2007-11-09 13:00:00,20.62,20.66,20.52,20.62,204600.0,16.4309,16.4627,16.3512,16.4309,204600.0
2007-11-09 13:30:00,20.63,20.7,20.61,20.61,361500.0,16.4388,16.4946,16.4229,16.4229,361500.0
2007-11-09 14:00:00,20.61,20.87,20.57,20.85,457200.0,16.4229,16.6301,16.391,16.6141,457200.0
2007-11-09 14:30:00,20.84,20.91,20.78,20.85,383700.0,16.6062,16.662,16.5584,16.6141,383700.0
2007-11-09 15:00:00,20.85,20.99,20.79,20.96,607800.0,16.6141,16.7257,16.5663,16.7018,607800.0
2007-11-09 15:30:00,20.96,20.96,20.57,20.57,947100.0,16.7018,16.7018,16.391,16.391,947100.0
2007-11-12 09:30:00,20.73,20.83,20.45,20.75,258600.0,16.5185,16.5982,16.2954,16.5345,258600.0
2007-11-12 10:00:00,20.73,20.73,20.52,20.61,225000.0,16.5185,16.5185,16.3512,16.4229,225000.0
2007-11-12 10:30:00,20.62,20.76,20.55,20.74,245700.0,16.4309,16.5424,16.3751,16.5265,245700.0
2007-11-12 11:00:00,20.74,20.85,20.71,20.73,233100.0,16.5265,16.6141,16.5026,16.5185,233100.0
2007-11-12 11:30:00,20.73,20.74,20.5,20.56,180900.0,16.5185,16.5265,16.3352,16.3831,180900.0
2007-11-12 12:00:00,20.56,20.65,20.51,20.64,134700.0,16.3831,16.4548,16.3432,16.4468,134700.0
2007-11-12 12:30:00,20.63,20.74,20.63,20.7,207000.0,16.4388,16.5265,16.4388,16.4946,207000.0
2007-11-12 13:00:00,20.7,20.74,20.65,20.73,150300.0,16.4946,16.5265,16.4548,16.5185,150300.0
2007-11-12 13:30:00,20.73,20.74,20.53,20.58,304200.0,16.5185,16.5265,16.3592,16.399,304200.0
2007-11-12 14:00:00,20.58,20.58,20.46,20.47,322500.0,16.399,16.399,16.3034,16.3113,322500.0
2007-11-12 14:30:00,20.49,20.59,20.49,20.52,317100.0,16.3273,16.407,16.3273,16.3512,317100.0
2007-11-12 15:00:00,20.51,20.51,20.34,20.34,416700.0,16.3432,16.3432,16.2078,16.2078,416700.0
2007-11-12 15:30:00,20.34,20.43,20.2,20.23,482700.0,16.2078,16.2795,16.0962,16.1201,482700.0
2007-11-13 09:30:00,20.2,20.44,20.2,20.35,190500.0,16.0962,16.2874,16.0962,16.2157,190500.0
2007-11-13 10:00:00,20.36,20.53,20.28,20.44,393600.0,16.2237,16.3592,16.1599,16.2874,393600.0
2007-11-13 10:30:00,20.45,20.54,20.42,20.42,295500.0,16.2954,16.3671,16.2715,16.2715,295500.0
2007-11-13 11:00:00,20.44,20.59,20.42,20.59,140100.0,16.2874,16.407,16.2715,16.407,140100.0
2007-11-13 11:30:00,20.57,20.66,20.57,20.65,305400.0,16.391,16.4627,16.391,16.4548,305400.0
2007-11-13 12:00:00,20.66,20.66,20.52,20.55,178500.0,16.4627,16.4627,16.3512,16.3751,178500.0
2007-11-13 12:30:00,20.55,20.63,20.53,20.55,158700.0,16.3751,16.4388,16.3592,16.3751,158700.0
2007-11-13 13:00:00,20.55,20.61,20.55,20.59,153000.0,16.3751,16.4229,16.3751,16.407,153000.0
2007-11-13 13:30:00,20.58,20.72,20.58,20.68,304800.0,16.399,16.5106,16.399,16.4787,304800.0
2007-11-13 14:00:00,20.68,20.8,20.68,20.76,227100.0,16.4787,16.5743,16.4787,16.5424,227100.0
2007-11-13 14:30:00,20.76,20.83,20.72,20.79,147000.0,16.5424,16.5982,16.5106,16.5663,147000.0
2007-11-13 15:00:00,20.8,20.9,20.8,20.86,401100.0,16.5743,16.654,16.5743,16.6221,401100.0
2007-11-13 15:30:00,20.87,21.03,20.84,20.94,669600.0,16.6301,16.7576,16.6062,16.6859,669600.0
2007-11-14 09:30:00,21.21,21.21,20.8,20.89,376500.0,16.9856,16.9856,16.6573,16.7294,376500.0
2007-11-14 10:00:00,20.9,21.1,20.89,21.06,356400.0,16.7374,16.8975,16.7294,16.8655,356400.0
2007-11-14 10:30:00,21.05,21.06,20.97,20.97,207000.0,16.8575,16.8655,16.7934,16.7934,207000.0
2007-11-14 11:00:00,20.97,21.11,20.97,21.08,211200.0,16.7934,16.9055,16.7934,16.8815,211200.0
2007-11-14 11:30:00,21.08,21.12,21.05,21.05,149400.0,16.8815,16.9136,16.8575,16.8575,149400.0
2007-11-14 12:00:00,21.05,21.11,20.99,21.1,198000.0,16.8575,16.9055,16.8094,16.8975,198000.0
2007-11-14 12:30:00,21.1,21.12,21.05,21.05,176400.0,16.8975,16.9136,16.8575,16.8575,176400.0
2007-11-14 13:00:00,21.05,21.12,21.02,21.11,179400.0,16.8575,16.9136,16.8335,16.9055,179400.0
2007-11-14 13:30:00,21.11,21.14,21.03,21.03,132000.0,16.9055,16.9296,16.8415,16.8415,132000.0
2007-11-14 14:00:00,21.04,21.1,20.98,21.06,260400.0,16.8495,16.8975,16.8014,16.8655,260400.0
2007-11-14 14:30:00,21.07,21.14,21.03,21.1,192000.0,16.8735,16.9296,16.8415,16.8975,192000.0
2007-11-14 15:00:00,21.1,21.15,21.04,21.14,352500.0,16.8975,16.9376,16.8495,16.9296,352500.0
2007-11-14 15:30:00,21.14,21.14,20.97,20.97,565500.0,16.9296,16.9296,16.7934,16.7934,565500.0
2007-11-15 09:30:00,21.02,21.12,20.84,20.87,170700.0,16.8335,16.9136,16.6893,16.7133,170700.0
2007-11-15 10:00:00,20.87,20.97,20.78,20.97,200400.0,16.7133,16.7934,16.6413,16.7934,200400.0
2007-11-15 10:30:00,20.95,21.09,20.93,20.96,189000.0,16.7774,16.8895,16.7614,16.7854,189000.0
2007-11-15 11:00:00,20.96,21.06,20.94,21.0,138600.0,16.7854,16.8655,16.7694,16.8175,138600.0
2007-11-15 11:30:00,21.0,21.0,20.81,20.89,122400.0,16.8175,16.8175,16.6653,16.7294,122400.0
2007-11-15 12:00:00,20.88,20.91,20.82,20.84,145200.0,16.7214,16.7454,16.6733,16.6893,145200.0
2007-11-15 12:30:00,20.83,20.86,20.78,20.83,115800.0,16.6813,16.7053,16.6413,16.6813,115800.0
2007-11-15 13:00:00,20.82,20.85,20.78,20.85,95100.0,16.6733,16.6973,16.6413,16.6973,95100.0
2007-11-15 13:30:00,20.85,20.9,20.76,20.76,118500.0,16.6973,16.7374,16.6253,16.6253,118500.0
2007-11-15 14:00:00,20.76,20.79,20.71,20.78,184500.0,16.6253,16.6493,16.5852,16.6413,184500.0
2007-11-15 14:30:00,20.78,20.85,20.63,20.64,189000.0,16.6413,16.6973,16.5211,16.5292,189000.0
2007-11-15 15:00:00,20.65,20.76,20.56,20.71,245400.0,16.5372,16.6253,16.4651,16.5852,245400.0
2007-11-15 15:30:00,20.71,20.77,20.58,20.66,447900.0,16.5852,16.6333,16.4811,16.5452,447900.0
2007-11-16 09:30:00,20.79,20.86,20.54,20.54,348000.0,16.6493,16.7053,16.4491,16.4491,348000.0
2007-11-16 10:00:00,20.53,20.62,20.37,20.37,153000.0,16.4411,16.5131,16.3129,16.3129,153000.0
2007-11-16 10:30:00,20.37,20.48,20.32,20.33,368700.0,16.3129,16.401,16.2729,16.2809,368700.0
2007-11-16 11:00:00,20.35,20.45,20.33,20.35,217200.0,16.2969,16.377,16.2809,16.2969,217200.0
2007-11-16 11:30:00,20.35,20.42,20.28,20.42,290400.0,16.2969,16.353,16.2409,16.353,290400.0
2007-11-16 12:00:00,20.43,20.58,20.42,20.55,273900.0,16.361,16.4811,16.353,16.4571,273900.0
2007-11-16 12:30:00,20.56,20.6,20.51,20.55,228900.0,16.4651,16.4971,16.425,16.4571,228900.0
2007-11-16 13:00:00,20.55,20.62,20.52,20.56,502500.0,16.4571,16.5131,16.4331,16.4651,502500.0
2007-11-16 13:30:00,20.54,20.58,20.42,20.43,205500.0,16.4491,16.4811,16.353,16.361,205500.0
2007-11-16 14:00:00,20.45,20.52,20.36,20.49,290700.0,16.377,16.4331,16.3049,16.409,290700.0
2007-11-16 14:30:00,20.51,20.51,20.36,20.43,261600.0,16.425,16.425,16.3049,16.361,261600.0
2007-11-16 15:00:00,20.43,20.49,20.35,20.44,317400.0,16.361,16.409,16.2969,16.369,317400.0
2007-11-16 15:30:00,20.44,20.64,20.42,20.54,543600.0,16.369,16.5292,16.353,16.4491,543600.0
2007-11-19 09:30:00,20.25,20.37,19.82,20.19,501600.0,16.2168,16.3129,15.8725,16.1688,501600.0
2007-11-19 10:00:00,20.2,20.22,20.1,20.12,306300.0,16.1768,16.1928,16.0967,16.1127,306300.0
2007-11-19 10:30:00,20.12,20.18,20.0,20.01,376500.0,16.1127,16.1608,16.0166,16.0246,376500.0
2007-11-19 11:00:00,20.02,20.07,19.94,20.03,355200.0,16.0326,16.0727,15.9686,16.0407,355200.0
2007-11-19 11:30:00,20.03,20.04,19.92,19.93,371400.0,16.0407,16.0487,15.9526,15.9606,371400.0
2007-11-19 12:00:00,19.93,20.09,19.9,20.04,357900.0,15.9606,16.0887,15.9365,16.0487,357900.0
2007-11-19 12:30:00,20.04,20.04,19.89,19.93,266400.0,16.0487,16.0487,15.9285,15.9606,266400.0
2007-11-19 13:00:00,19.93,19.95,19.77,19.89,297900.0,15.9606,15.9766,15.8324,15.9285,297900.0
2007-11-19 13:30:00,19.89,19.98,19.82,19.92,275100.0,15.9285,16.0006,15.8725,15.9526,275100.0
2007-11-19 14:00:00,19.92,20.09,19.92,20.04,466500.0,15.9526,16.0887,15.9526,16.0487,466500.0
2007-11-19 14:30:00,20.05,20.14,19.99,20.01,285900.0,16.0567,16.1287,16.0086,16.0246,285900.0
2007-11-19 15:00:00,20.01,20.11,19.99,20.04,435000.0,16.0246,16.1047,16.0086,16.0487,435000.0
2007-11-19 15:30:00,20.04,20.09,19.93,19.94,596400.0,16.0487,16.0887,15.9606,15.9686,596400.0
2007-11-20 09:30:00,19.95,20.21,19.95,20.1,342900.0,15.9766,16.1848,15.9766,16.0967,342900.0
2007-11-20 10:00:00,20.1,20.21,20.05,20.09,136800.0,16.0967,16.1848,16.0567,16.0887,136800.0
2007-11-20 10:30:00,20.08,20.22,20.05,20.22,175200.0,16.0807,16.1928,16.0567,16.1928,175200.0
2007-11-20 11:00:00,20.22,20.32,20.2,20.23,177900.0,16.1928,16.2729,16.1768,16.2008,177900.0
2007-11-20 11:30:00,20.22,20.24,20.08,20.09,252900.0,16.1928,16.2088,16.0807,16.0887,252900.0
2007-11-20 12:00:00,20.09,20.09,19.88,19.88,203100.0,16.0887,16.0887,15.9205,15.9205,203100.0
2007-11-20 12:30:00,19.89,19.89,19.75,19.81,299400.0,15.9285,15.9285,15.8164,15.8645,299400.0
2007-11-20 13:00:00,19.81,19.82,19.68,19.77,240600.0,15.8645,15.8725,15.7604,15.8324,240600.0
2007-11-20 13:30:00,19.78,19.91,19.77,19.89,224700.0,15.8404,15.9446,15.8324,15.9285,224700.0
2007-11-20 14:00:00,19.87,20.04,19.82,19.83,564600.0,15.9125,16.0487,15.8725,15.8805,564600.0
2007-11-20 14:30:00,19.84,19.96,19.81,19.88,413400.0,15.8885,15.9846,15.8645,15.9205,413400.0
2007-11-20 15:00:00,19.87,19.96,19.78,19.93,322800.0,15.9125,15.9846,15.8404,15.9606,322800.0
2007-11-20 15:30:00,19.94,20.15,19.94,20.01,548700.0,15.9686,16.1368,15.9686,16.0246,548700.0
2007-11-21 09:30:00,19.76,20.0,19.68,19.71,272700.0,15.8244,16.0166,15.7604,15.7844,272700.0
2007-11-21 10:00:00,19.69,20.07,19.69,19.99,359700.0,15.7684,16.0727,15.7684,16.0086,359700.0
2007-11-21 10:30:00,20.0,20.05,19.91,20.01,209400.0,16.0166,16.0567,15.9446,16.0246,209400.0
2007-11-21 11:00:00,20.01,20.09,19.93,20.02,206100.0,16.0246,16.0887,15.9606,16.0326,206100.0
2007-11-21 11:30:00,20.02,20.06,19.96,19.98,251100.0,16.0326,16.0647,15.9846,16.0006,251100.0
2007-11-21 12:00:00,19.98,20.07,19.97,20.02,175200.0,16.0006,16.0727,15.9926,16.0326,175200.0
2007-11-21 12:30:00,20.02,20.2,19.99,20.18,241200.0,16.0326,16.1768,16.0086,16.1608,241200.0
2007-11-21 13:00:00,20.17,20.2,20.0,20.0,225600.0,16.1528,16.1768,16.0166,16.0166,225600.0
2007-11-21 13:30:00,20.02,20.08,19.99,20.06,124500.0,16.0326,16.0807,16.0086,16.0647,124500.0
2007-11-21 14:00:00,20.06,20.09,20.0,20.06,176100.0,16.0647,16.0887,16.0166,16.0647,176100.0
2007-11-21 14:30:00,20.07,20.16,20.05,20.16,170700.0,16.0727,16.1448,16.0567,16.1448,170700.0
2007-11-21 15:00:00,20.16,20.17,19.99,20.09,609300.0,16.1448,16.1528,16.0086,16.0887,609300.0
2007-11-21 15:30:00,20.09,20.12,19.96,19.97,480300.0,16.0887,16.1127,15.9846,15.9926,480300.0
2007-11-23 09:30:00,20.28,20.37,19.93,20.0,221100.0,16.2409,16.3129,15.9606,16.0166,221100.0
2007-11-23 10:00:00,20.0,20.03,19.89,20.0,171600.0,16.0166,16.0407,15.9285,16.0166,171600.0
2007-11-23 10:30:00,19.99,20.19,19.95,20.18,162000.0,16.0086,16.1688,15.9766,16.1608,162000.0
2007-11-23 11:00:00,20.19,20.24,20.08,20.14,126000.0,16.1688,16.2088,16.0807,16.1287,126000.0
2007-11-23 11:30:00,20.14,20.18,20.13,20.14,125100.0,16.1287,16.1608,16.1207,16.1287,125100.0
2007-11-23 12:00:00,20.15,20.27,20.13,20.27,158700.0,16.1368,16.2329,16.1207,16.2329,158700.0
2007-11-23 12:30:00,20.28,20.33,20.13,20.17,267900.0,16.2409,16.2809,16.1207,16.1528,267900.0
2007-11-26 09:30:00,20.11,20.3,20.06,20.17,169500.0,16.1047,16.2569,16.0647,16.1528,169500.0
2007-11-26 10:00:00,20.19,20.19,19.98,19.99,196500.0,16.1688,16.1688,16.0006,16.0086,196500.0
2007-11-26 10:30:00,19.99,20.02,19.92,19.98,204900.0,16.0086,16.0326,15.9526,16.0006,204900.0
2007-11-26 11:00:00,19.98,20.04,19.93,20.0,206100.0,16.0006,16.0487,15.9606,16.0166,206100.0
2007-11-26 11:30:00,19.99,20.06,19.98,20.0,180000.0,16.0086,16.0647,16.0006,16.0166,180000.0
2007-11-26 12:00:00,20.0,20.1,19.99,20.09,192000.0,16.0166,16.0967,16.0086,16.0887,192000.0
2007-11-26 12:30:00,20.1,20.17,20.09,20.13,176100.0,16.0967,16.1528,16.0887,16.1207,176100.0
2007-11-26 13:00:00,20.13,20.16,20.06,20.1,194100.0,16.1207,16.1448,16.0647,16.0967,194100.0
2007-11-26 13:30:00,20.1,20.2,20.1,20.13,288900.0,16.0967,16.1768,16.0967,16.1207,288900.0
2007-11-26 14:00:00,20.14,20.16,20.1,20.13,135600.0,16.1287,16.1448,16.0967,16.1207,135600.0
2007-11-26 14:30:00,20.13,20.15,20.08,20.11,201300.0,16.1207,16.1368,16.0807,16.1047,201300.0
2007-11-26 15:00:00,20.1,20.13,20.0,20.06,994200.0,16.0967,16.1207,16.0166,16.0647,994200.0
2007-11-26 15:30:00,20.06,20.08,19.78,19.79,964800.0,16.0647,16.0807,15.8404,15.8485,964800.0
2007-11-27 09:30:00,19.75,20.0,19.72,19.96,311700.0,15.8164,16.0166,15.7924,15.9846,311700.0
2007-11-27 10:00:00,19.95,20.0,19.84,19.91,271500.0,15.9766,16.0166,15.8885,15.9446,271500.0
2007-11-27 10:30:00,19.91,20.06,19.9,20.01,216600.0,15.9446,16.0647,15.9365,16.0246,216600.0
2007-11-27 11:00:00,20.01,20.03,19.94,19.97,266700.0,16.0246,16.0407,15.9686,15.9926,266700.0
2007-11-27 11:30:00,19.97,20.01,19.88,19.9,260400.0,15.9926,16.0246,15.9205,15.9365,260400.0
2007-11-27 12:00:00,19.9,19.93,19.83,19.85,346500.0,15.9365,15.9606,15.8805,15.8965,346500.0
2007-11-27 12:30:00,19.85,19.98,19.85,19.87,155400.0,15.8965,16.0006,15.8965,15.9125,155400.0
2007-11-27 13:00:00,19.86,19.92,19.8,19.86,100200.0,15.9045,15.9526,15.8565,15.9045,100200.0
2007-11-27 13:30:00,19.86,19.9,19.78,19.81,177900.0,15.9045,15.9365,15.8404,15.8645,177900.0
2007-11-27 14:00:00,19.81,19.81,19.59,19.68,414000.0,15.8645,15.8645,15.6883,15.7604,414000.0
2007-11-27 14:30:00,19.67,19.69,19.55,19.62,389100.0,15.7524,15.7684,15.6563,15.7123,389100.0
2007-11-27 15:00:00,19.64,19.68,19.55,19.56,399900.0,15.7283,15.7604,15.6563,15.6643,399900.0
2007-11-27 15:30:00,19.57,19.81,19.54,19.8,631500.0,15.6723,15.8645,15.6482,15.8565,631500.0
2007-11-28 09:30:00,19.82,20.18,19.82,20.09,211800.0,15.8725,16.1608,15.8725,16.0887,211800.0
2007-11-28 10:00:00,20.09,20.18,20.0,20.14,341100.0,16.0887,16.1608,16.0166,16.1287,341100.0
2007-11-28 10:30:00,20.14,20.47,20.14,20.33,341700.0,16.1287,16.393,16.1287,16.2809,341700.0
2007-11-28 11:00:00,20.33,20.34,20.24,20.27,190800.0,16.2809,16.2889,16.2088,16.2329,190800.0
2007-11-28 11:30:00,20.26,20.36,20.26,20.34,318000.0,16.2248,16.3049,16.2248,16.2889,318000.0
2007-11-28 12:00:00,20.35,20.42,20.34,20.4,479100.0,16.2969,16.353,16.2889,16.337,479100.0
2007-11-28 12:30:00,20.4,20.54,20.4,20.48,219900.0,16.337,16.4491,16.337,16.401,219900.0
2007-11-28 13:00:00,20.48,20.52,20.48,20.51,258600.0,16.401,16.4331,16.401,16.425,258600.0
2007-11-28 13:30:00,20.51,20.7,20.51,20.65,342300.0,16.425,16.5772,16.425,16.5372,342300.0
2007-11-28 14:00:00,20.63,20.73,20.61,20.69,361800.0,16.5211,16.6012,16.5051,16.5692,361800.0
2007-11-28 14:30:00,20.69,20.8,20.64,20.64,359400.0,16.5692,16.6573,16.5292,16.5292,359400.0
2007-11-28 15:00:00,20.64,20.64,20.59,20.63,530400.0,16.5292,16.5292,16.4891,16.5211,530400.0
2007-11-28 15:30:00,20.63,20.71,20.58,20.7,586800.0,16.5211,16.5852,16.4811,16.5772,586800.0
2007-11-29 09:30:00,20.73,20.79,20.5,20.56,206700.0,16.6012,16.6493,16.417,16.4651,206700.0
2007-11-29 10:00:00,20.56,20.66,20.48,20.62,297600.0,16.4651,16.5452,16.401,16.5131,297600.0
2007-11-29 10:30:00,20.62,20.75,20.6,20.75,283500.0,16.5131,16.6172,16.4971,16.6172,283500.0
2007-11-29 11:00:00,20.75,20.77,20.63,20.66,167700.0,16.6172,16.6333,16.5211,16.5452,167700.0
2007-11-29 11:30:00,20.66,20.84,20.66,20.79,203700.0,16.5452,16.6893,16.5452,16.6493,203700.0
2007-11-29 12:00:00,20.8,20.89,20.71,20.75,175200.0,16.6573,16.7294,16.5852,16.6172,175200.0
2007-11-29 12:30:00,20.74,20.78,20.64,20.64,118200.0,16.6092,16.6413,16.5292,16.5292,118200.0
2007-11-29 13:00:00,20.65,20.78,20.61,20.67,144900.0,16.5372,16.6413,16.5051,16.5532,144900.0
2007-11-29 13:30:00,20.66,20.72,20.56,20.6,78000.0,16.5452,16.5932,16.4651,16.4971,78000.0
2007-11-29 14:00:00,20.6,20.67,20.56,20.63,109800.0,16.4971,16.5532,16.4651,16.5211,109800.0
2007-11-29 14:30:00,20.63,20.63,20.51,20.55,222600.0,16.5211,16.5211,16.425,16.4571,222600.0
2007-11-29 15:00:00,20.54,20.57,20.47,20.55,388500.0,16.4491,16.4731,16.393,16.4571,388500.0
2007-11-29 15:30:00,20.55,20.56,20.47,20.52,429900.0,16.4571,16.4651,16.393,16.4331,429900.0
2007-11-30 09:30:00,20.83,20.98,20.75,20.96,418500.0,16.6813,16.8014,16.6172,16.7854,418500.0
2007-11-30 10:00:00,20.96,21.05,20.93,20.98,370500.0,16.7854,16.8575,16.7614,16.8014,370500.0
2007-11-30 10:30:00,20.99,21.01,20.83,20.93,284400.0,16.8094,16.8255,16.6813,16.7614,284400.0
2007-11-30 11:00:00,20.92,20.94,20.81,20.86,172200.0,16.7534,16.7694,16.6653,16.7053,172200.0
2007-11-30 11:30:00,20.86,20.94,20.77,20.87,201600.0,16.7053,16.7694,16.6333,16.7133,201600.0
2007-11-30 12:00:00,20.88,20.89,20.79,20.89,148800.0,16.7214,16.7294,16.6493,16.7294,148800.0
2007-11-30 12:30:00,20.88,20.98,20.85,20.97,108900.0,16.7214,16.8014,16.6973,16.7934,108900.0
2007-11-30 13:00:00,20.97,20.99,20.9,20.97,132600.0,16.7934,16.8094,16.7374,16.7934,132600.0
2007-11-30 13:30:00,20.98,21.01,20.93,20.96,117300.0,16.8014,16.8255,16.7614,16.7854,117300.0
2007-11-30 14:00:00,20.95,20.95,20.86,20.92,120300.0,16.7774,16.7774,16.7053,16.7534,120300.0
2007-11-30 14:30:00,20.91,20.97,20.86,20.9,112800.0,16.7454,16.7934,16.7053,16.7374,112800.0
2007-11-30 15:00:00,20.88,20.91,20.76,20.88,275100.0,16.7214,16.7454,16.6253,16.7214,275100.0
2007-11-30 15:30:00,20.88,20.97,20.86,20.97,459000.0,16.7214,16.7934,16.7053,16.7934,459000.0
2007-12-03 09:30:00,21.03,21.03,20.7,20.8,215400.0,16.8415,16.8415,16.5772,16.6573,215400.0
2007-12-03 10:00:00,20.82,20.93,20.78,20.86,148200.0,16.6733,16.7614,16.6413,16.7053,148200.0
2007-12-03 10:30:00,20.84,21.0,20.84,20.93,143700.0,16.6893,16.8175,16.6893,16.7614,143700.0
2007-12-03 11:00:00,20.93,20.94,20.85,20.89,111600.0,16.7614,16.7694,16.6973,16.7294,111600.0
2007-12-03 11:30:00,20.88,20.89,20.81,20.83,135300.0,16.7214,16.7294,16.6653,16.6813,135300.0
2007-12-03 12:00:00,20.82,20.88,20.79,20.87,116400.0,16.6733,16.7214,16.6493,16.7133,116400.0
2007-12-03 12:30:00,20.87,20.9,20.84,20.87,128700.0,16.7133,16.7374,16.6893,16.7133,128700.0
2007-12-03 13:00:00,20.87,20.88,20.8,20.8,109200.0,16.7133,16.7214,16.6573,16.6573,109200.0
2007-12-03 13:30:00,20.8,20.82,20.73,20.76,123900.0,16.6573,16.6733,16.6012,16.6253,123900.0
2007-12-03 14:00:00,20.77,20.86,20.75,20.76,163800.0,16.6333,16.7053,16.6172,16.6253,163800.0
2007-12-03 14:30:00,20.76,20.83,20.75,20.8,134700.0,16.6253,16.6813,16.6172,16.6573,134700.0
2007-12-03 15:00:00,20.8,20.8,20.67,20.75,175800.0,16.6573,16.6573,16.5532,16.6172,175800.0
2007-12-03 15:30:00,20.75,20.77,20.63,20.67,249900.0,16.6172,16.6333,16.5211,16.5532,249900.0
2007-12-04 09:30:00,20.48,20.63,20.45,20.55,208500.0,16.401,16.5211,16.377,16.4571,208500.0
2007-12-04 10:00:00,20.55,20.58,20.45,20.57,123600.0,16.4571,16.4811,16.377,16.4731,123600.0
2007-12-04 10:30:00,20.56,20.58,20.49,20.53,187200.0,16.4651,16.4811,16.409,16.4411,187200.0
2007-12-04 11:00:00,20.53,20.57,20.45,20.45,132900.0,16.4411,16.4731,16.377,16.377,132900.0
2007-12-04 11:30:00,20.45,20.45,20.37,20.4,186900.0,16.377,16.377,16.3129,16.337,186900.0
2007-12-04 12:00:00,20.4,20.43,20.37,20.4,131400.0,16.337,16.361,16.3129,16.337,131400.0
2007-12-04 12:30:00,20.39,20.4,20.35,20.36,113100.0,16.3289,16.337,16.2969,16.3049,113100.0
2007-12-04 13:00:00,20.37,20.4,20.3,20.31,203700.0,16.3129,16.337,16.2569,16.2649,203700.0
2007-12-04 13:30:00,20.31,20.41,20.29,20.38,167100.0,16.2649,16.345,16.2489,16.3209,167100.0
2007-12-04 14:00:00,20.37,20.38,20.28,20.33,196800.0,16.3129,16.3209,16.2409,16.2809,196800.0
2007-12-04 14:30:00,20.33,20.34,20.28,20.31,195300.0,16.2809,16.2889,16.2409,16.2649,195300.0
2007-12-04 15:00:00,20.31,20.31,20.1,20.1,474000.0,16.2649,16.2649,16.0967,16.0967,474000.0
2007-12-04 15:30:00,20.09,20.15,19.85,19.87,1539000.0,16.0887,16.1368,15.8965,15.9125,1539000.0
2007-12-05 09:30:00,20.03,20.31,20.03,20.23,223200.0,16.0407,16.2649,16.0407,16.2008,223200.0
2007-12-05 10:00:00,20.25,20.28,20.07,20.07,244500.0,16.2168,16.2409,16.0727,16.0727,244500.0
2007-12-05 10:30:00,20.07,20.1,19.98,20.1,237900.0,16.0727,16.0967,16.0006,16.0967,237900.0
2007-12-05 11:00:00,20.1,20.3,20.1,20.23,254100.0,16.0967,16.2569,16.0967,16.2008,254100.0
2007-12-05 11:30:00,20.24,20.35,20.22,20.35,227700.0,16.2088,16.2969,16.1928,16.2969,227700.0
2007-12-05 12:00:00,20.35,20.36,20.3,20.31,144300.0,16.2969,16.3049,16.2569,16.2649,144300.0
2007-12-05 12:30:00,20.31,20.33,20.27,20.29,159000.0,16.2649,16.2809,16.2329,16.2489,159000.0
2007-12-05 13:00:00,20.29,20.29,20.21,20.24,124500.0,16.2489,16.2489,16.1848,16.2088,124500.0
2007-12-05 13:30:00,20.23,20.31,20.23,20.29,114000.0,16.2008,16.2649,16.2008,16.2489,114000.0
2007-12-05 14:00:00,20.29,20.33,20.18,20.19,178500.0,16.2489,16.2809,16.1608,16.1688,178500.0
2007-12-05 14:30:00,20.19,20.22,20.04,20.08,166200.0,16.1688,16.1928,16.0487,16.0807,166200.0
2007-12-05 15:00:00,20.08,20.2,20.07,20.18,246300.0,16.0807,16.1768,16.0727,16.1608,246300.0
2007-12-05 15:30:00,20.18,20.34,20.18,20.33,587100.0,16.1608,16.2889,16.1608,16.2809,587100.0
2007-12-06 09:30:00,20.41,20.45,20.14,20.36,147600.0,16.345,16.377,16.1287,16.3049,147600.0
2007-12-06 10:00:00,20.37,20.44,20.3,20.44,210000.0,16.3129,16.369,16.2569,16.369,210000.0
2007-12-06 10:30:00,20.43,20.45,20.41,20.44,214800.0,16.361,16.377,16.345,16.369,214800.0
2007-12-06 11:00:00,20.44,20.5,20.41,20.45,102300.0,16.369,16.417,16.345,16.377,102300.0
2007-12-06 11:30:00,20.45,20.5,20.45,20.48,98700.0,16.377,16.417,16.377,16.401,98700.0
2007-12-06 12:00:00,20.48,20.52,20.43,20.45,106200.0,16.401,16.4331,16.361,16.377,106200.0
2007-12-06 12:30:00,20.44,20.49,20.43,20.45,171900.0,16.369,16.409,16.361,16.377,171900.0
2007-12-06 13:00:00,20.45,20.54,20.45,20.53,124200.0,16.377,16.4491,16.377,16.4411,124200.0
2007-12-06 13:30:00,20.53,20.59,20.45,20.45,172500.0,16.4411,16.4891,16.377,16.377,172500.0
2007-12-06 14:00:00,20.45,20.54,20.42,20.53,128700.0,16.377,16.4491,16.353,16.4411,128700.0
2007-12-06 14:30:00,20.53,20.71,20.53,20.7,249900.0,16.4411,16.5852,16.4411,16.5772,249900.0
2007-12-06 15:00:00,20.71,20.85,20.7,20.84,467700.0,16.5852,16.6973,16.5772,16.6893,467700.0
2007-12-06 15:30:00,20.84,20.95,20.43,20.93,611100.0,16.6893,16.7774,16.361,16.7614,611100.0
2007-12-07 09:30:00,20.81,20.95,20.68,20.68,295800.0,16.6653,16.7774,16.5612,16.5612,295800.0
2007-12-07 10:00:00,20.68,20.8,20.68,20.79,265200.0,16.5612,16.6573,16.5612,16.6493,265200.0
2007-12-07 10:30:00,20.78,20.78,20.63,20.67,216000.0,16.6413,16.6413,16.5211,16.5532,216000.0
2007-12-07 11:00:00,20.67,20.69,20.6,20.61,137400.0,16.5532,16.5692,16.4971,16.5051,137400.0
2007-12-07 11:30:00,20.61,20.72,20.61,20.7,107100.0,16.5051,16.5932,16.5051,16.5772,107100.0
2007-12-07 12:00:00,20.7,20.76,20.7,20.74,124200.0,16.5772,16.6253,16.5772,16.6092,124200.0
2007-12-07 12:30:00,20.74,20.77,20.71,20.73,178200.0,16.6092,16.6333,16.5852,16.6012,178200.0
2007-12-07 13:00:00,20.72,20.74,20.67,20.67,136200.0,16.5932,16.6092,16.5532,16.5532,136200.0
2007-12-07 13:30:00,20.68,20.73,20.67,20.71,165900.0,16.5612,16.6012,16.5532,16.5852,165900.0
2007-12-07 14:00:00,20.71,20.74,20.69,20.74,155700.0,16.5852,16.6092,16.5692,16.6092,155700.0
2007-12-07 14:30:00,20.74,20.75,20.69,20.74,140700.0,16.6092,16.6172,16.5692,16.6092,140700.0
2007-12-07 15:00:00,20.75,20.8,20.71,20.74,203400.0,16.6172,16.6573,16.5852,16.6092,203400.0
2007-12-07 15:30:00,20.73,20.78,20.67,20.73,313200.0,16.6012,16.6413,16.5532,16.6012,313200.0
2007-12-10 09:30:00,20.6,20.9,20.6,20.9,231300.0,16.4971,16.7374,16.4971,16.7374,231300.0
2007-12-10 10:00:00,20.89,21.12,20.89,21.1,279600.0,16.7294,16.9136,16.7294,16.8975,279600.0
2007-12-10 10:30:00,21.09,21.22,21.09,21.13,229800.0,16.8895,16.9936,16.8895,16.9216,229800.0
2007-12-10 11:00:00,21.14,21.2,21.11,21.14,120000.0,16.9296,16.9776,16.9055,16.9296,120000.0
2007-12-10 11:30:00,21.13,21.14,21.09,21.1,93300.0,16.9216,16.9296,16.8895,16.8975,93300.0
2007-12-10 12:00:00,21.11,21.11,21.01,21.01,85500.0,16.9055,16.9055,16.8255,16.8255,85500.0
2007-12-10 12:30:00,21.02,21.12,21.01,21.11,69600.0,16.8335,16.9136,16.8255,16.9055,69600.0
2007-12-10 13:00:00,21.12,21.2,21.1,21.15,96000.0,16.9136,16.9776,16.8975,16.9376,96000.0
2007-12-10 13:30:00,21.16,21.2,21.11,21.11,138300.0,16.9456,16.9776,16.9055,16.9055,138300.0
2007-12-10 14:00:00,21.11,21.17,21.1,21.16,96900.0,16.9055,16.9536,16.8975,16.9456,96900.0
2007-12-10 14:30:00,21.17,21.19,21.1,21.17,129900.0,16.9536,16.9696,16.8975,16.9536,129900.0
2007-12-10 15:00:00,21.16,21.2,21.15,21.19,220200.0,16.9456,16.9776,16.9376,16.9696,220200.0
2007-12-10 15:30:00,21.19,21.28,21.17,21.28,439800.0,16.9696,17.0417,16.9536,17.0417,439800.0
2007-12-11 09:30:00,21.14,21.53,21.14,21.44,274800.0,16.9296,17.2419,16.9296,17.1698,274800.0
2007-12-11 10:00:00,21.44,21.48,21.4,21.46,279000.0,17.1698,17.2019,17.1378,17.1858,279000.0
2007-12-11 10:30:00,21.46,21.5,21.41,21.41,426000.0,17.1858,17.2179,17.1458,17.1458,426000.0
2007-12-11 11:00:00,21.41,21.47,21.31,21.31,297000.0,17.1458,17.1938,17.0657,17.0657,297000.0
2007-12-11 11:30:00,21.31,21.31,21.07,21.1,201000.0,17.0657,17.0657,16.8735,16.8975,201000.0
2007-12-11 12:00:00,21.1,21.1,21.0,21.03,148200.0,16.8975,16.8975,16.8175,16.8415,148200.0
2007-12-11 12:30:00,21.03,21.08,21.0,21.08,122400.0,16.8415,16.8815,16.8175,16.8815,122400.0
2007-12-11 13:00:00,21.08,21.08,20.97,20.99,116700.0,16.8815,16.8815,16.7934,16.8094,116700.0
2007-12-11 13:30:00,20.99,21.05,20.97,21.01,117000.0,16.8094,16.8575,16.7934,16.8255,117000.0
2007-12-11 14:00:00,21.02,21.15,20.48,20.59,358800.0,16.8335,16.9376,16.401,16.4891,358800.0
2007-12-11 14:30:00,20.6,20.67,20.38,20.57,464400.0,16.4971,16.5532,16.3209,16.4731,464400.0
2007-12-11 15:00:00,20.57,20.58,20.25,20.27,605400.0,16.4731,16.4811,16.2168,16.2329,605400.0
2007-12-11 15:30:00,20.27,20.33,19.99,20.08,922500.0,16.2329,16.2809,16.0086,16.0807,922500.0
2007-12-12 09:30:00,20.56,20.81,20.51,20.62,189000.0,16.4651,16.6653,16.425,16.5131,189000.0
2007-12-12 10:00:00,20.61,20.67,20.51,20.66,126900.0,16.5051,16.5532,16.425,16.5452,126900.0
2007-12-12 10:30:00,20.66,20.66,20.5,20.56,167100.0,16.5452,16.5452,16.417,16.4651,167100.0
2007-12-12 11:00:00,20.57,20.69,20.56,20.66,175500.0,16.4731,16.5692,16.4651,16.5452,175500.0
2007-12-12 11:30:00,20.66,20.73,20.65,20.66,99000.0,16.5452,16.6012,16.5372,16.5452,99000.0
2007-12-12 12:00:00,20.67,20.67,20.48,20.51,136200.0,16.5532,16.5532,16.401,16.425,136200.0
2007-12-12 12:30:00,20.51,20.51,20.27,20.4,185700.0,16.425,16.425,16.2329,16.337,185700.0
2007-12-12 13:00:00,20.4,20.42,20.35,20.38,87000.0,16.337,16.353,16.2969,16.3209,87000.0
2007-12-12 13:30:00,20.38,20.47,20.36,20.47,82500.0,16.3209,16.393,16.3049,16.393,82500.0
2007-12-12 14:00:00,20.48,20.52,20.42,20.42,99600.0,16.401,16.4331,16.353,16.353,99600.0
2007-12-12 14:30:00,20.41,20.42,20.33,20.33,130200.0,16.345,16.353,16.2809,16.2809,130200.0
2007-12-12 15:00:00,20.33,20.36,20.11,20.19,412200.0,16.2809,16.3049,16.1047,16.1688,412200.0
2007-12-12 15:30:00,20.19,20.32,20.1,20.32,534000.0,16.1688,16.2729,16.0967,16.2729,534000.0
2007-12-13 09:30:00,20.27,20.33,20.12,20.17,238200.0,16.2329,16.2809,16.1127,16.1528,238200.0
2007-12-13 10:00:00,20.17,20.27,20.09,20.19,202200.0,16.1528,16.2329,16.0887,16.1688,202200.0
2007-12-13 10:30:00,20.19,20.19,20.04,20.1,240000.0,16.1688,16.1688,16.0487,16.0967,240000.0
2007-12-13 11:00:00,20.09,20.1,19.98,20.04,290700.0,16.0887,16.0967,16.0006,16.0487,290700.0
2007-12-13 11:30:00,20.04,20.06,19.98,19.99,201900.0,16.0487,16.0647,16.0006,16.0086,201900.0
2007-12-13 12:00:00,19.99,20.07,19.94,19.97,168900.0,16.0086,16.0727,15.9686,15.9926,168900.0
2007-12-13 12:30:00,19.96,19.99,19.92,19.93,201900.0,15.9846,16.0086,15.9526,15.9606,201900.0
2007-12-13 13:00:00,19.92,20.0,19.91,19.96,140100.0,15.9526,16.0166,15.9446,15.9846,140100.0
2007-12-13 13:30:00,19.96,19.98,19.86,19.95,180900.0,15.9846,16.0006,15.9045,15.9766,180900.0
2007-12-13 14:00:00,19.95,20.18,19.92,20.15,219600.0,15.9766,16.1608,15.9526,16.1368,219600.0
2007-12-13 14:30:00,20.15,20.16,20.07,20.1,180600.0,16.1368,16.1448,16.0727,16.0967,180600.0
2007-12-13 15:00:00,20.09,20.25,20.09,20.24,382200.0,16.0887,16.2168,16.0887,16.2088,382200.0
2007-12-13 15:30:00,20.23,20.33,20.18,20.27,351000.0,16.2008,16.2809,16.1608,16.2329,351000.0
2007-12-14 09:30:00,20.0,20.12,19.99,20.07,487500.0,16.0166,16.1127,16.0086,16.0727,487500.0
2007-12-14 10:00:00,20.07,20.22,20.07,20.07,189000.0,16.0727,16.1928,16.0727,16.0727,189000.0
2007-12-14 10:30:00,20.07,20.19,20.02,20.18,186600.0,16.0727,16.1688,16.0326,16.1608,186600.0
2007-12-14 11:00:00,20.19,20.21,20.13,20.16,136200.0,16.1688,16.1848,16.1207,16.1448,136200.0
2007-12-14 11:30:00,20.15,20.16,20.08,20.09,154500.0,16.1368,16.1448,16.0807,16.0887,154500.0
2007-12-14 12:00:00,20.09,20.13,19.97,19.99,192300.0,16.0887,16.1207,15.9926,16.0086,192300.0
2007-12-14 12:30:00,20.0,20.08,19.95,20.05,210300.0,16.0166,16.0807,15.9766,16.0567,210300.0
2007-12-14 13:00:00,20.05,20.14,20.02,20.12,196200.0,16.0567,16.1287,16.0326,16.1127,196200.0
2007-12-14 13:30:00,20.12,20.12,20.0,20.02,146100.0,16.1127,16.1127,16.0166,16.0326,146100.0
2007-12-14 14:00:00,20.02,20.06,19.97,20.01,168600.0,16.0326,16.0647,15.9926,16.0246,168600.0
2007-12-14 14:30:00,20.02,20.05,19.97,19.99,196800.0,16.0326,16.0567,15.9926,16.0086,196800.0
2007-12-14 15:00:00,19.98,20.03,19.94,19.97,378900.0,16.0006,16.0407,15.9686,15.9926,378900.0
2007-12-14 15:30:00,19.96,20.08,19.92,19.96,719100.0,15.9846,16.0807,15.9526,15.9846,719100.0
2007-12-17 09:30:00,19.89,20.0,19.62,19.71,365400.0,15.9285,16.0166,15.7123,15.7844,365400.0
2007-12-17 10:00:00,19.71,19.77,19.61,19.73,422400.0,15.7844,15.8324,15.7043,15.8004,422400.0
2007-12-17 10:30:00,19.73,19.73,19.62,19.7,505500.0,15.8004,15.8004,15.7123,15.7764,505500.0
2007-12-17 11:00:00,19.71,19.78,19.68,19.75,420300.0,15.7844,15.8404,15.7604,15.8164,420300.0
2007-12-17 11:30:00,19.76,19.81,19.73,19.75,465000.0,15.8244,15.8645,15.8004,15.8164,465000.0
2007-12-17 12:00:00,19.75,19.86,19.74,19.86,257100.0,15.8164,15.9045,15.8084,15.9045,257100.0
2007-12-17 12:30:00,19.86,20.02,19.85,19.99,472800.0,15.9045,16.0326,15.8965,16.0086,472800.0
2007-12-17 13:00:00,20.0,20.02,19.84,19.94,562200.0,16.0166,16.0326,15.8885,15.9686,562200.0
2007-12-17 13:30:00,19.93,19.98,19.86,19.92,465000.0,15.9606,16.0006,15.9045,15.9526,465000.0
2007-12-17 14:00:00,19.92,20.04,19.9,20.0,417600.0,15.9526,16.0487,15.9365,16.0166,417600.0
2007-12-17 14:30:00,20.0,20.03,19.92,19.92,454500.0,16.0166,16.0407,15.9526,15.9526,454500.0
2007-12-17 15:00:00,19.92,19.93,19.78,19.8,722100.0,15.9526,15.9606,15.8404,15.8565,722100.0
2007-12-17 15:30:00,19.8,19.97,19.71,19.74,1020300.0,15.8565,15.9926,15.7844,15.8084,1020300.0
2007-12-18 09:30:00,19.76,19.89,19.75,19.84,212100.0,15.8244,15.9285,15.8164,15.8885,212100.0
2007-12-18 10:00:00,19.84,19.94,19.75,19.84,543000.0,15.8885,15.9686,15.8164,15.8885,543000.0
2007-12-18 10:30:00,19.84,19.91,19.82,19.9,358800.0,15.8885,15.9446,15.8725,15.9365,358800.0
2007-12-18 11:00:00,19.9,19.95,19.87,19.89,354300.0,15.9365,15.9766,15.9125,15.9285,354300.0
2007-12-18 11:30:00,19.89,19.91,19.85,19.86,419400.0,15.9285,15.9446,15.8965,15.9045,419400.0
2007-12-18 12:00:00,19.86,19.86,19.79,19.84,347700.0,15.9045,15.9045,15.8485,15.8885,347700.0
2007-12-18 12:30:00,19.84,19.86,19.72,19.73,491100.0,15.8885,15.9045,15.7924,15.8004,491100.0
2007-12-18 13:00:00,19.73,19.75,19.65,19.72,300300.0,15.8004,15.8164,15.7363,15.7924,300300.0
2007-12-18 13:30:00,19.72,19.79,19.64,19.67,265800.0,15.7924,15.8485,15.7283,15.7524,265800.0
2007-12-18 14:00:00,19.67,19.8,19.67,19.78,338100.0,15.7524,15.8565,15.7524,15.8404,338100.0
2007-12-18 14:30:00,19.78,19.81,19.65,19.68,483900.0,15.8404,15.8645,15.7363,15.7604,483900.0
2007-12-18 15:00:00,19.68,19.7,19.54,19.54,619200.0,15.7604,15.7764,15.6482,15.6482,619200.0
2007-12-18 15:30:00,19.54,19.78,19.51,19.63,1131600.0,15.6482,15.8404,15.6242,15.7203,1131600.0
2007-12-19 09:30:00,19.75,19.75,19.35,19.43,289500.0,15.8164,15.8164,15.4961,15.5602,289500.0
2007-12-19 10:00:00,19.42,19.48,19.38,19.45,166500.0,15.5521,15.6002,15.5201,15.5762,166500.0
2007-12-19 10:30:00,19.45,19.51,19.29,19.3,309000.0,15.5762,15.6242,15.448,15.456,309000.0
2007-12-19 11:00:00,19.3,19.3,19.01,19.01,518700.0,15.456,15.456,15.2238,15.2238,518700.0
2007-12-19 11:30:00,19.01,19.08,18.92,19.07,552000.0,15.2238,15.2799,15.1517,15.2719,552000.0
2007-12-19 12:00:00,19.07,19.37,19.05,19.28,449700.0,15.2719,15.5121,15.2558,15.44,449700.0
2007-12-19 12:30:00,19.28,19.46,19.22,19.43,359100.0,15.44,15.5842,15.392,15.5602,359100.0
2007-12-19 13:00:00,19.43,19.55,19.37,19.53,239100.0,15.5602,15.6563,15.5121,15.6402,239100.0
2007-12-19 13:30:00,19.53,19.57,19.42,19.54,194400.0,15.6402,15.6723,15.5521,15.6482,194400.0
2007-12-19 14:00:00,19.53,19.73,19.51,19.67,341100.0,15.6402,15.8004,15.6242,15.7524,341100.0
2007-12-19 14:30:00,19.67,19.78,19.65,19.71,244200.0,15.7524,15.8404,15.7363,15.7844,244200.0
2007-12-19 15:00:00,19.71,19.73,19.67,19.7,501300.0,15.7844,15.8004,15.7524,15.7764,501300.0
2007-12-19 15:30:00,19.71,19.83,19.62,19.67,1062600.0,15.7844,15.8805,15.7123,15.7524,1062600.0
2007-12-20 09:30:00,19.68,19.88,19.5,19.51,205200.0,15.7604,15.9205,15.6162,15.6242,205200.0
2007-12-20 10:00:00,19.51,19.52,19.4,19.42,144600.0,15.6242,15.6322,15.5361,15.5521,144600.0
2007-12-20 10:30:00,19.42,19.52,19.41,19.42,169800.0,15.5521,15.6322,15.5441,15.5521,169800.0
2007-12-20 11:00:00,19.44,19.46,19.4,19.41,195600.0,15.5682,15.5842,15.5361,15.5441,195600.0
2007-12-20 11:30:00,19.42,19.42,19.38,19.39,195000.0,15.5521,15.5521,15.5201,15.5281,195000.0
2007-12-20 12:00:00,19.39,19.4,19.31,19.35,229800.0,15.5281,15.5361,15.4641,15.4961,229800.0
2007-12-20 12:30:00,19.36,19.37,19.33,19.33,194100.0,15.5041,15.5121,15.4801,15.4801,194100.0
2007-12-20 13:00:00,19.33,19.53,19.33,19.46,257400.0,15.4801,15.6402,15.4801,15.5842,257400.0
2007-12-20 13:30:00,19.46,19.53,19.4,19.52,153600.0,15.5842,15.6402,15.5361,15.6322,153600.0
2007-12-20 14:00:00,19.52,19.6,19.47,19.57,236400.0,15.6322,15.6963,15.5922,15.6723,236400.0
2007-12-20 14:30:00,19.58,19.64,19.54,19.55,145800.0,15.6803,15.7283,15.6482,15.6563,145800.0
2007-12-20 15:00:00,19.55,19.7,19.55,19.62,343800.0,15.6563,15.7764,15.6563,15.7123,343800.0
2007-12-20 15:30:00,19.62,19.69,19.54,19.64,461400.0,15.7123,15.7684,15.6482,15.7283,461400.0
2007-12-21 09:30:00,19.6,19.83,19.6,19.71,724800.0,15.6963,15.8805,15.6963,15.7844,724800.0
2007-12-21 10:00:00,19.72,19.83,19.72,19.81,129900.0,15.7924,15.8805,15.7924,15.8645,129900.0
2007-12-21 10:30:00,19.81,19.83,19.77,19.78,126300.0,15.8645,15.8805,15.8324,15.8404,126300.0
2007-12-21 11:00:00,19.78,19.81,19.69,19.7,117900.0,15.8404,15.8645,15.7684,15.7764,117900.0
2007-12-21 11:30:00,19.69,19.71,19.66,19.69,90900.0,15.7684,15.7844,15.7443,15.7684,90900.0
2007-12-21 12:00:00,19.68,19.69,19.58,19.59,157200.0,15.7604,15.7684,15.6803,15.6883,157200.0
2007-12-21 12:30:00,19.59,19.59,19.47,19.48,119700.0,15.6883,15.6883,15.5922,15.6002,119700.0
2007-12-21 13:00:00,19.48,19.49,19.4,19.42,246600.0,15.6002,15.6082,15.5361,15.5521,246600.0
2007-12-21 13:30:00,19.42,19.44,19.42,19.43,161100.0,15.5521,15.5682,15.5521,15.5602,161100.0
2007-12-21 14:00:00,19.43,19.57,19.43,19.56,192300.0,15.5602,15.6723,15.5602,15.6643,192300.0
2007-12-21 14:30:00,19.56,19.62,19.52,19.61,233700.0,15.6643,15.7123,15.6322,15.7043,233700.0
2007-12-21 15:00:00,19.61,19.65,19.57,19.58,297300.0,15.7043,15.7363,15.6723,15.6803,297300.0
2007-12-21 15:30:00,19.58,19.59,19.49,19.53,525600.0,15.6803,15.6883,15.6082,15.6402,525600.0
2007-12-24 09:30:00,19.63,19.87,19.5,19.67,147300.0,15.7203,15.9125,15.6162,15.7524,147300.0
2007-12-24 10:00:00,19.67,19.72,19.66,19.66,69000.0,15.7524,15.7924,15.7443,15.7443,69000.0
2007-12-24 10:30:00,19.68,19.68,19.6,19.66,81300.0,15.7604,15.7604,15.6963,15.7443,81300.0
2007-12-24 11:00:00,19.65,19.74,19.63,19.69,79200.0,15.7363,15.8084,15.7203,15.7684,79200.0
2007-12-24 11:30:00,19.68,19.72,19.67,19.7,62700.0,15.7604,15.7924,15.7524,15.7764,62700.0
2007-12-24 12:00:00,19.7,19.71,19.67,19.67,73800.0,15.7764,15.7844,15.7524,15.7524,73800.0
2007-12-24 12:30:00,19.68,19.69,19.65,19.66,231300.0,15.7604,15.7684,15.7363,15.7443,231300.0
2007-12-24 13:00:00,19.67,19.7,19.67,19.7,22200.0,15.7524,15.7764,15.7524,15.7764,22200.0
2007-12-24 13:30:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:00:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:30:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:00:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:30:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-26 09:30:00,19.73,19.79,19.65,19.67,148800.0,15.8004,15.8485,15.7363,15.7524,148800.0
2007-12-26 10:00:00,19.65,19.66,19.55,19.55,99300.0,15.7363,15.7443,15.6563,15.6563,99300.0
2007-12-26 10:30:00,19.55,19.56,19.55,19.55,72000.0,15.6563,15.6643,15.6563,15.6563,72000.0
2007-12-26 11:00:00,19.55,19.55,19.46,19.47,64500.0,15.6563,15.6563,15.5842,15.5922,64500.0
2007-12-26 11:30:00,19.47,19.51,19.45,19.46,133800.0,15.5922,15.6242,15.5762,15.5842,133800.0
2007-12-26 12:00:00,19.46,19.48,19.42,19.43,92100.0,15.5842,15.6002,15.5521,15.5602,92100.0
2007-12-26 12:30:00,19.43,19.49,19.42,19.48,96300.0,15.5602,15.6082,15.5521,15.6002,96300.0
2007-12-26 13:00:00,19.48,19.54,19.44,19.45,72600.0,15.6002,15.6482,15.5682,15.5762,72600.0
2007-12-26 13:30:00,19.46,19.54,19.45,19.54,56400.0,15.5842,15.6482,15.5762,15.6482,56400.0
2007-12-26 14:00:00,19.54,19.55,19.5,19.52,75300.0,15.6482,15.6563,15.6162,15.6322,75300.0
2007-12-26 14:30:00,19.53,19.59,19.52,19.59,85500.0,15.6402,15.6883,15.6322,15.6883,85500.0
2007-12-26 15:00:00,19.59,19.64,19.58,19.63,170700.0,15.6883,15.7283,15.6803,15.7203,170700.0
2007-12-26 15:30:00,19.63,19.67,19.57,19.59,222900.0,15.7203,15.7524,15.6723,15.6883,222900.0
2007-12-27 09:30:00,19.37,19.57,19.37,19.4,144600.0,15.5121,15.6723,15.5121,15.5361,144600.0
2007-12-27 10:00:00,19.4,19.5,19.37,19.49,117000.0,15.5361,15.6162,15.5121,15.6082,117000.0
2007-12-27 10:30:00,19.49,19.49,19.34,19.35,97500.0,15.6082,15.6082,15.4881,15.4961,97500.0
2007-12-27 11:00:00,19.34,19.4,19.33,19.38,98700.0,15.4881,15.5361,15.4801,15.5201,98700.0
2007-12-27 11:30:00,19.39,19.47,19.39,19.47,70800.0,15.5281,15.5922,15.5281,15.5922,70800.0
2007-12-27 12:00:00,19.47,19.47,19.37,19.37,108600.0,15.5922,15.5922,15.5121,15.5121,108600.0
2007-12-27 12:30:00,19.37,19.38,19.34,19.34,92100.0,15.5121,15.5201,15.4881,15.4881,92100.0
2007-12-27 13:00:00,19.34,19.36,19.32,19.36,71700.0,15.4881,15.5041,15.4721,15.5041,71700.0
2007-12-27 13:30:00,19.36,19.43,19.35,19.38,85500.0,15.5041,15.5602,15.4961,15.5201,85500.0
2007-12-27 14:00:00,19.38,19.43,19.37,19.38,83100.0,15.5201,15.5602,15.5121,15.5201,83100.0
2007-12-27 14:30:00,19.39,19.39,19.3,19.35,92100.0,15.5281,15.5281,15.456,15.4961,92100.0
2007-12-27 15:00:00,19.36,19.4,19.34,19.39,126300.0,15.5041,15.5361,15.4881,15.5281,126300.0
2007-12-27 15:30:00,19.39,19.41,19.27,19.33,302100.0,15.5281,15.5441,15.432,15.4801,302100.0
2007-12-28 09:30:00,19.31,19.7,19.31,19.54,160800.0,15.4641,15.7764,15.4641,15.6482,160800.0
2007-12-28 10:00:00,19.54,19.55,19.47,19.47,198900.0,15.6482,15.6563,15.5922,15.5922,198900.0
2007-12-28 10:30:00,19.47,19.52,19.42,19.43,19200.0,15.5922,15.6322,15.5521,15.5602,19200.0
2007-12-28 11:00:00,19.43,19.45,19.37,19.38,104100.0,15.5602,15.5762,15.5121,15.5201,104100.0
2007-12-28 11:30:00,19.38,19.39,19.33,19.34,123000.0,15.5201,15.5281,15.4801,15.4881,123000.0
2007-12-28 12:00:00,19.35,19.4,19.33,19.33,96000.0,15.4961,15.5361,15.4801,15.4801,96000.0
2007-12-28 12:30:00,19.33,19.36,19.33,19.35,104700.0,15.4801,15.5041,15.4801,15.4961,104700.0
2007-12-28 13:00:00,19.36,19.39,19.34,19.34,105600.0,15.5041,15.5281,15.4881,15.4881,105600.0
2007-12-28 13:30:00,19.34,19.36,19.33,19.34,103200.0,15.4881,15.5041,15.4801,15.4881,103200.0
2007-12-28 14:00:00,19.34,19.36,19.3,19.3,119700.0,15.4881,15.5041,15.456,15.456,119700.0
2007-12-28 14:30:00,19.3,19.32,19.27,19.27,187200.0,15.456,15.4721,15.432,15.432,187200.0
2007-12-28 15:00:00,19.27,19.28,19.21,19.25,275400.0,15.432,15.44,15.384,15.416,275400.0
2007-12-28 15:30:00,19.25,19.27,19.19,19.22,498600.0,15.416,15.432,15.368,15.392,498600.0
2007-12-31 09:30:00,19.18,19.33,19.18,19.24,87600.0,15.3599,15.4801,15.3599,15.408,87600.0
2007-12-31 10:00:00,19.25,19.42,19.25,19.34,69300.0,15.416,15.5521,15.416,15.4881,69300.0
2007-12-31 10:30:00,19.34,19.35,19.25,19.28,41100.0,15.4881,15.4961,15.416,15.44,41100.0
2007-12-31 11:00:00,19.27,19.33,19.24,19.27,62100.0,15.432,15.4801,15.408,15.432,62100.0
2007-12-31 11:30:00,19.26,19.32,19.25,19.28,29700.0,15.424,15.4721,15.416,15.44,29700.0
2007-12-31 12:00:00,19.28,19.32,19.26,19.28,41100.0,15.44,15.4721,15.424,15.44,41100.0
2007-12-31 12:30:00,19.3,19.3,19.25,19.29,39900.0,15.456,15.456,15.416,15.448,39900.0
2007-12-31 13:00:00,19.28,19.35,19.26,19.32,40500.0,15.44,15.4961,15.424,15.4721,40500.0
2007-12-31 13:30:00,19.33,19.38,19.31,19.36,61800.0,15.4801,15.5201,15.4641,15.5041,61800.0
2007-12-31 14:00:00,19.36,19.4,19.35,19.37,92700.0,15.5041,15.5361,15.4961,15.5121,92700.0
2007-12-31 14:30:00,19.36,19.39,19.33,19.38,78300.0,15.5041,15.5281,15.4801,15.5201,78300.0
2007-12-31 15:00:00,19.38,19.46,19.36,19.45,110400.0,15.5201,15.5842,15.5041,15.5762,110400.0
2007-12-31 15:30:00,19.45,19.45,19.31,19.32,290700.0,15.5762,15.5762,15.4641,15.4721,290700.0
2008-01-02 09:30:00,19.2,19.4,19.1,19.34,233400.0,15.376,15.5361,15.2959,15.4881,233400.0
2008-01-02 10:00:00,19.33,19.33,19.02,19.08,223200.0,15.4801,15.4801,15.2318,15.2799,223200.0
2008-01-02 10:30:00,19.08,19.08,18.98,19.01,137700.0,15.2799,15.2799,15.1998,15.2238,137700.0
2008-01-02 11:00:00,19.01,19.03,18.89,18.9,177600.0,15.2238,15.2398,15.1277,15.1357,177600.0
2008-01-02 11:30:00,18.9,18.9,18.8,18.85,167700.0,15.1357,15.1357,15.0556,15.0957,167700.0
2008-01-02 12:00:00,18.85,18.85,18.73,18.74,177000.0,15.0957,15.0957,14.9996,15.0076,177000.0
2008-01-02 12:30:00,18.74,18.78,18.73,18.78,151800.0,15.0076,15.0396,14.9996,15.0396,151800.0
2008-01-02 13:00:00,18.77,18.81,18.74,18.81,243900.0,15.0316,15.0636,15.0076,15.0636,243900.0
2008-01-02 13:30:00,18.8,18.86,18.78,18.84,130200.0,15.0556,15.1037,15.0396,15.0877,130200.0
2008-01-02 14:00:00,18.84,18.98,18.83,18.87,220800.0,15.0877,15.1998,15.0797,15.1117,220800.0
2008-01-02 14:30:00,18.88,18.9,18.83,18.84,215400.0,15.1197,15.1357,15.0797,15.0877,215400.0
2008-01-02 15:00:00,18.83,18.84,18.71,18.74,588600.0,15.0797,15.0877,14.9836,15.0076,588600.0
2008-01-02 15:30:00,18.74,18.85,18.73,18.81,666900.0,15.0076,15.0957,14.9996,15.0636,666900.0
2008-01-03 09:30:00,18.93,18.97,18.81,18.94,133200.0,15.1597,15.1918,15.0636,15.1677,133200.0
2008-01-03 10:00:00,18.95,19.05,18.83,18.91,136200.0,15.1758,15.2558,15.0797,15.1437,136200.0
2008-01-03 10:30:00,18.92,19.17,18.91,19.11,380400.0,15.1517,15.3519,15.1437,15.3039,380400.0
2008-01-03 11:00:00,19.11,19.3,19.1,19.26,349500.0,15.3039,15.456,15.2959,15.424,349500.0
2008-01-03 11:30:00,19.26,19.3,19.23,19.25,318000.0,15.424,15.456,15.4,15.416,318000.0
2008-01-03 12:00:00,19.25,19.27,19.13,19.14,164100.0,15.416,15.432,15.3199,15.3279,164100.0
2008-01-03 12:30:00,19.14,19.14,19.01,19.06,198300.0,15.3279,15.3279,15.2238,15.2638,198300.0
2008-01-03 13:00:00,19.06,19.07,18.98,19.01,99000.0,15.2638,15.2719,15.1998,15.2238,99000.0
2008-01-03 13:30:00,19.02,19.06,18.97,18.97,130500.0,15.2318,15.2638,15.1918,15.1918,130500.0
2008-01-03 14:00:00,18.97,19.0,18.93,18.97,135900.0,15.1918,15.2158,15.1597,15.1918,135900.0
2008-01-03 14:30:00,18.98,19.01,18.95,18.96,102600.0,15.1998,15.2238,15.1758,15.1838,102600.0
2008-01-03 15:00:00,18.96,18.97,18.81,18.84,153900.0,15.1838,15.1918,15.0636,15.0877,153900.0
2008-01-03 15:30:00,18.84,18.9,18.8,18.85,503400.0,15.0877,15.1357,15.0556,15.0957,503400.0
2008-01-04 09:30:00,18.7,18.7,18.13,18.3,525300.0,14.9755,14.9755,14.5191,14.6552,525300.0
2008-01-04 10:00:00,18.32,18.37,18.2,18.2,354900.0,14.6712,14.7113,14.5751,14.5751,354900.0
2008-01-04 10:30:00,18.2,18.24,18.13,18.16,409500.0,14.5751,14.6072,14.5191,14.5431,409500.0
2008-01-04 11:00:00,18.17,18.23,18.09,18.19,322200.0,14.5511,14.5992,14.487,14.5671,322200.0
2008-01-04 11:30:00,18.2,18.22,18.14,18.19,241500.0,14.5751,14.5911,14.5271,14.5671,241500.0
2008-01-04 12:00:00,18.19,18.26,18.15,18.19,201600.0,14.5671,14.6232,14.5351,14.5671,201600.0
2008-01-04 12:30:00,18.19,18.23,18.16,18.21,271500.0,14.5671,14.5992,14.5431,14.5831,271500.0
2008-01-04 13:00:00,18.21,18.21,18.19,18.21,117600.0,14.5831,14.5831,14.5671,14.5831,117600.0
2008-01-04 13:30:00,18.2,18.21,18.1,18.18,152700.0,14.5751,14.5831,14.495,14.5591,152700.0
2008-01-04 14:00:00,18.2,18.21,18.11,18.14,247200.0,14.5751,14.5831,14.5031,14.5271,247200.0
2008-01-04 14:30:00,18.14,18.22,18.14,18.22,326700.0,14.5271,14.5911,14.5271,14.5911,326700.0
2008-01-04 15:00:00,18.22,18.25,18.12,18.17,370800.0,14.5911,14.6152,14.5111,14.5511,370800.0
2008-01-04 15:30:00,18.17,18.19,18.01,18.04,522900.0,14.5511,14.5671,14.423,14.447,522900.0
2008-01-07 09:30:00,18.27,18.36,18.18,18.33,339900.0,14.6312,14.7033,14.5591,14.6792,339900.0
2008-01-07 10:00:00,18.32,18.37,18.24,18.27,300300.0,14.6712,14.7113,14.6072,14.6312,300300.0
2008-01-07 10:30:00,18.26,18.33,18.2,18.28,420600.0,14.6232,14.6792,14.5751,14.6392,420600.0
2008-01-07 11:00:00,18.28,18.48,18.27,18.48,291300.0,14.6392,14.7994,14.6312,14.7994,291300.0
2008-01-07 11:30:00,18.49,18.61,18.48,18.56,189300.0,14.8074,14.9035,14.7994,14.8634,189300.0
2008-01-07 12:00:00,18.56,18.6,18.49,18.51,225900.0,14.8634,14.8955,14.8074,14.8234,225900.0
2008-01-07 12:30:00,18.52,18.64,18.5,18.62,164400.0,14.8314,14.9275,14.8154,14.9115,164400.0
2008-01-07 13:00:00,18.62,18.62,18.5,18.51,227700.0,14.9115,14.9115,14.8154,14.8234,227700.0
2008-01-07 13:30:00,18.5,18.51,18.39,18.45,251400.0,14.8154,14.8234,14.7273,14.7753,251400.0
2008-01-07 14:00:00,18.45,18.47,18.29,18.34,193200.0,14.7753,14.7914,14.6472,14.6872,193200.0
2008-01-07 14:30:00,18.34,18.48,18.31,18.4,160200.0,14.6872,14.7994,14.6632,14.7353,160200.0
2008-01-07 15:00:00,18.4,18.43,18.34,18.38,340200.0,14.7353,14.7593,14.6872,14.7193,340200.0
2008-01-07 15:30:00,18.38,18.53,18.3,18.49,369300.0,14.7193,14.8394,14.6552,14.8074,369300.0
2008-01-08 09:30:00,18.7,18.7,18.48,18.59,194700.0,14.9755,14.9755,14.7994,14.8875,194700.0
2008-01-08 10:00:00,18.59,18.64,18.43,18.54,278400.0,14.8875,14.9275,14.7593,14.8474,278400.0
2008-01-08 10:30:00,18.55,18.59,18.4,18.46,335100.0,14.8554,14.8875,14.7353,14.7833,335100.0
2008-01-08 11:00:00,18.46,18.47,18.37,18.39,175200.0,14.7833,14.7914,14.7113,14.7273,175200.0
2008-01-08 11:30:00,18.4,18.4,18.25,18.33,200700.0,14.7353,14.7353,14.6152,14.6792,200700.0
2008-01-08 12:00:00,18.33,18.42,18.28,18.4,181500.0,14.6792,14.7513,14.6392,14.7353,181500.0
2008-01-08 12:30:00,18.4,18.41,18.32,18.33,124200.0,14.7353,14.7433,14.6712,14.6792,124200.0
2008-01-08 13:00:00,18.35,18.41,18.3,18.35,185100.0,14.6953,14.7433,14.6552,14.6953,185100.0
2008-01-08 13:30:00,18.36,18.41,18.29,18.4,135300.0,14.7033,14.7433,14.6472,14.7353,135300.0
2008-01-08 14:00:00,18.4,18.43,18.37,18.42,105000.0,14.7353,14.7593,14.7113,14.7513,105000.0
2008-01-08 14:30:00,18.42,18.42,18.24,18.25,312300.0,14.7513,14.7513,14.6072,14.6152,312300.0
2008-01-08 15:00:00,18.25,18.27,18.12,18.17,510600.0,14.6152,14.6312,14.5111,14.5511,510600.0
2008-01-08 15:30:00,18.18,18.26,17.96,17.99,570600.0,14.5591,14.6232,14.3829,14.407,570600.0
2008-01-09 09:30:00,18.03,18.05,17.79,17.98,260400.0,14.439,14.455,14.2468,14.3989,260400.0
2008-01-09 10:00:00,17.98,18.12,17.98,18.04,244500.0,14.3989,14.5111,14.3989,14.447,244500.0
2008-01-09 10:30:00,18.04,18.16,18.02,18.07,290700.0,14.447,14.5431,14.431,14.471,290700.0
2008-01-09 11:00:00,18.08,18.17,18.05,18.13,231900.0,14.479,14.5511,14.455,14.5191,231900.0
2008-01-09 11:30:00,18.14,18.14,18.03,18.1,227100.0,14.5271,14.5271,14.439,14.495,227100.0
2008-01-09 12:00:00,18.1,18.21,18.07,18.21,226200.0,14.495,14.5831,14.471,14.5831,226200.0
2008-01-09 12:30:00,18.21,18.21,18.08,18.17,215100.0,14.5831,14.5831,14.479,14.5511,215100.0
2008-01-09 13:00:00,18.16,18.19,18.03,18.06,691200.0,14.5431,14.5671,14.439,14.463,691200.0
2008-01-09 13:30:00,18.06,18.09,17.98,18.06,972000.0,14.463,14.487,14.3989,14.463,972000.0
2008-01-09 14:00:00,18.06,18.11,17.99,18.05,528300.0,14.463,14.5031,14.407,14.455,528300.0
2008-01-09 14:30:00,18.06,18.35,18.03,18.34,655200.0,14.463,14.6953,14.439,14.6872,655200.0
2008-01-09 15:00:00,18.32,18.67,18.32,18.59,1098900.0,14.6712,14.9515,14.6712,14.8875,1098900.0
2008-01-09 15:30:00,18.59,18.9,18.51,18.84,1781700.0,14.8875,15.1357,14.8234,15.0877,1781700.0
2008-01-10 09:30:00,18.66,18.73,18.51,18.59,547200.0,14.9435,14.9996,14.8234,14.8875,547200.0
2008-01-10 10:00:00,18.6,18.81,18.59,18.64,462000.0,14.8955,15.0636,14.8875,14.9275,462000.0
2008-01-10 10:30:00,18.64,18.76,18.48,18.54,445500.0,14.9275,15.0236,14.7994,14.8474,445500.0
2008-01-10 11:00:00,18.54,18.54,18.41,18.46,446100.0,14.8474,14.8474,14.7433,14.7833,446100.0
2008-01-10 11:30:00,18.46,18.53,18.36,18.47,380100.0,14.7833,14.8394,14.7033,14.7914,380100.0
2008-01-10 12:00:00,18.47,18.77,18.45,18.71,472500.0,14.7914,15.0316,14.7753,14.9836,472500.0
2008-01-10 12:30:00,18.72,18.79,18.59,18.75,309600.0,14.9916,15.0476,14.8875,15.0156,309600.0
2008-01-10 13:00:00,18.75,18.82,18.63,18.71,487500.0,15.0156,15.0716,14.9195,14.9836,487500.0
2008-01-10 13:30:00,18.71,18.76,18.57,18.69,387300.0,14.9836,15.0236,14.8714,14.9675,387300.0
2008-01-10 14:00:00,18.69,18.82,18.64,18.76,494100.0,14.9675,15.0716,14.9275,15.0236,494100.0
2008-01-10 14:30:00,18.77,18.87,18.73,18.86,398700.0,15.0316,15.1117,14.9996,15.1037,398700.0
2008-01-10 15:00:00,18.85,19.07,18.82,19.06,537300.0,15.0957,15.2719,15.0716,15.2638,537300.0
2008-01-10 15:30:00,19.06,19.07,18.85,18.9,779100.0,15.2638,15.2719,15.0957,15.1357,779100.0
2008-01-11 09:30:00,18.75,18.76,18.59,18.75,486000.0,15.0156,15.0236,14.8875,15.0156,486000.0
2008-01-11 10:00:00,18.74,18.92,18.62,18.66,379800.0,15.0076,15.1517,14.9115,14.9435,379800.0
2008-01-11 10:30:00,18.66,18.85,18.58,18.72,319200.0,14.9435,15.0957,14.8794,14.9916,319200.0
2008-01-11 11:00:00,18.72,18.73,18.62,18.73,249600.0,14.9916,14.9996,14.9115,14.9996,249600.0
2008-01-11 11:30:00,18.73,18.9,18.71,18.83,410100.0,14.9996,15.1357,14.9836,15.0797,410100.0
2008-01-11 12:00:00,18.84,18.89,18.77,18.89,289200.0,15.0877,15.1277,15.0316,15.1277,289200.0
2008-01-11 12:30:00,18.89,18.93,18.81,18.93,217800.0,15.1277,15.1597,15.0636,15.1597,217800.0
2008-01-11 13:00:00,18.94,18.96,18.67,18.75,222000.0,15.1677,15.1838,14.9515,15.0156,222000.0
2008-01-11 13:30:00,18.75,18.76,18.59,18.61,224400.0,15.0156,15.0236,14.8875,14.9035,224400.0
2008-01-11 14:00:00,18.61,18.73,18.58,18.65,276300.0,14.9035,14.9996,14.8794,14.9355,276300.0
2008-01-11 14:30:00,18.66,18.67,18.55,18.61,299100.0,14.9435,14.9515,14.8554,14.9035,299100.0
2008-01-11 15:00:00,18.62,18.62,18.39,18.49,504000.0,14.9115,14.9115,14.7273,14.8074,504000.0
2008-01-11 15:30:00,18.49,18.61,18.45,18.53,736500.0,14.8074,14.9035,14.7753,14.8394,736500.0
2008-01-14 09:30:00,18.71,18.71,18.44,18.52,216300.0,14.9836,14.9836,14.7673,14.8314,216300.0
2008-01-14 10:00:00,18.51,18.55,18.4,18.5,153300.0,14.8234,14.8554,14.7353,14.8154,153300.0
2008-01-14 10:30:00,18.5,18.55,18.49,18.54,175200.0,14.8154,14.8554,14.8074,14.8474,175200.0
2008-01-14 11:00:00,18.54,18.56,18.45,18.47,244800.0,14.8474,14.8634,14.7753,14.7914,244800.0
2008-01-14 11:30:00,18.47,18.48,18.39,18.39,209700.0,14.7914,14.7994,14.7273,14.7273,209700.0
2008-01-14 12:00:00,18.4,18.42,18.38,18.4,175200.0,14.7353,14.7513,14.7193,14.7353,175200.0
2008-01-14 12:30:00,18.39,18.47,18.37,18.43,145800.0,14.7273,14.7914,14.7113,14.7593,145800.0
2008-01-14 13:00:00,18.43,18.43,18.35,18.38,171900.0,14.7593,14.7593,14.6953,14.7193,171900.0
2008-01-14 13:30:00,18.38,18.44,18.37,18.43,270300.0,14.7193,14.7673,14.7113,14.7593,270300.0
2008-01-14 14:00:00,18.44,18.44,18.38,18.43,259500.0,14.7673,14.7673,14.7193,14.7593,259500.0
2008-01-14 14:30:00,18.43,18.49,18.41,18.45,424500.0,14.7593,14.8074,14.7433,14.7753,424500.0
2008-01-14 15:00:00,18.45,18.47,18.38,18.4,520200.0,14.7753,14.7914,14.7193,14.7353,520200.0
2008-01-14 15:30:00,18.4,18.5,18.4,18.47,792300.0,14.7353,14.8154,14.7353,14.7914,792300.0
2008-01-15 09:30:00,18.42,18.42,18.08,18.09,269700.0,14.7513,14.7513,14.479,14.487,269700.0
2008-01-15 10:00:00,18.09,18.11,17.9,17.92,283800.0,14.487,14.5031,14.3349,14.3509,283800.0
2008-01-15 10:30:00,17.91,18.01,17.89,17.99,286800.0,14.3429,14.423,14.3269,14.407,286800.0
2008-01-15 11:00:00,17.98,18.01,17.94,17.98,297300.0,14.3989,14.423,14.3669,14.3989,297300.0
2008-01-15 11:30:00,17.98,17.98,17.88,17.93,354300.0,14.3989,14.3989,14.3189,14.3589,354300.0
2008-01-15 12:00:00,17.92,17.94,17.83,17.85,698700.0,14.3509,14.3669,14.2788,14.2948,698700.0
2008-01-15 12:30:00,17.85,17.95,17.81,17.95,195900.0,14.2948,14.3749,14.2628,14.3749,195900.0
2008-01-15 13:00:00,17.96,18.06,17.91,17.98,300300.0,14.3829,14.463,14.3429,14.3989,300300.0
2008-01-15 13:30:00,17.97,18.05,17.97,18.02,212100.0,14.3909,14.455,14.3909,14.431,212100.0
2008-01-15 14:00:00,18.03,18.1,18.0,18.05,219600.0,14.439,14.495,14.415,14.455,219600.0
2008-01-15 14:30:00,18.06,18.06,17.91,17.95,201000.0,14.463,14.463,14.3429,14.3749,201000.0
2008-01-15 15:00:00,17.95,18.02,17.88,17.98,370200.0,14.3749,14.431,14.3189,14.3989,370200.0
2008-01-15 15:30:00,17.98,18.02,17.83,17.85,641700.0,14.3989,14.431,14.2788,14.2948,641700.0
2008-01-16 09:30:00,17.94,18.03,17.75,17.78,292500.0,14.3669,14.439,14.2148,14.2388,292500.0
2008-01-16 10:00:00,17.78,17.84,17.5,17.62,344100.0,14.2388,14.2868,14.0145,14.1106,344100.0
2008-01-16 10:30:00,17.62,17.68,17.54,17.6,237900.0,14.1106,14.1587,14.0466,14.0946,237900.0
2008-01-16 11:00:00,17.59,17.88,17.58,17.88,314100.0,14.0866,14.3189,14.0786,14.3189,314100.0
2008-01-16 11:30:00,17.87,18.02,17.79,17.99,321600.0,14.3109,14.431,14.2468,14.407,321600.0
2008-01-16 12:00:00,17.99,18.06,17.97,18.0,250500.0,14.407,14.463,14.3909,14.415,250500.0
2008-01-16 12:30:00,18.0,18.09,17.9,17.94,251700.0,14.415,14.487,14.3349,14.3669,251700.0
2008-01-16 13:00:00,17.95,18.0,17.85,17.85,209400.0,14.3749,14.415,14.2948,14.2948,209400.0
2008-01-16 13:30:00,17.86,17.99,17.85,17.96,355200.0,14.3028,14.407,14.2948,14.3829,355200.0
2008-01-16 14:00:00,17.95,18.06,17.82,18.06,369900.0,14.3749,14.463,14.2708,14.463,369900.0
2008-01-16 14:30:00,18.06,18.18,17.97,17.98,328200.0,14.463,14.5591,14.3909,14.3989,328200.0
2008-01-16 15:00:00,18.0,18.05,17.9,18.0,505200.0,14.415,14.455,14.3349,14.415,505200.0
2008-01-16 15:30:00,18.0,18.06,17.76,17.8,673800.0,14.415,14.463,14.2228,14.2548,673800.0
2008-01-17 09:30:00,17.79,18.04,17.73,17.99,447000.0,14.2468,14.447,14.1987,14.407,447000.0
2008-01-17 10:00:00,18.0,18.02,17.6,17.63,623700.0,14.415,14.431,14.0946,14.1187,623700.0
2008-01-17 10:30:00,17.64,17.65,17.38,17.5,790500.0,14.1267,14.1347,13.9184,14.0145,790500.0
2008-01-17 11:00:00,17.5,17.63,17.41,17.44,438900.0,14.0145,14.1187,13.9425,13.9665,438900.0
2008-01-17 11:30:00,17.45,17.49,17.25,17.32,459300.0,13.9745,14.0065,13.8143,13.8704,459300.0
2008-01-17 12:00:00,17.32,17.35,17.1,17.28,523200.0,13.8704,13.8944,13.6942,13.8384,523200.0
2008-01-17 12:30:00,17.3,17.35,17.25,17.33,437100.0,13.8544,13.8944,13.8143,13.8784,437100.0
2008-01-17 13:00:00,17.33,17.37,17.26,17.33,483300.0,13.8784,13.9104,13.8223,13.8784,483300.0
2008-01-17 13:30:00,17.34,17.37,17.23,17.27,373500.0,13.8864,13.9104,13.7983,13.8304,373500.0
2008-01-17 14:00:00,17.28,17.32,17.05,17.05,477900.0,13.8384,13.8704,13.6542,13.6542,477900.0
2008-01-17 14:30:00,17.06,17.14,16.92,17.05,744600.0,13.6622,13.7262,13.5501,13.6542,744600.0
2008-01-17 15:00:00,17.04,17.28,16.99,17.08,1015500.0,13.6462,13.8384,13.6061,13.6782,1015500.0
2008-01-17 15:30:00,17.09,17.32,16.99,17.07,1477500.0,13.6862,13.8704,13.6061,13.6702,1477500.0
2008-01-18 09:30:00,17.32,17.57,17.05,17.09,902700.0,13.8704,14.0706,13.6542,13.6862,902700.0
2008-01-18 10:00:00,17.09,17.49,17.09,17.36,408900.0,13.6862,14.0065,13.6862,13.9024,408900.0
2008-01-18 10:30:00,17.37,17.39,17.27,17.33,462000.0,13.9104,13.9265,13.8304,13.8784,462000.0
2008-01-18 11:00:00,17.33,17.35,17.05,17.24,384900.0,13.8784,13.8944,13.6542,13.8063,384900.0
2008-01-18 11:30:00,17.24,17.26,17.06,17.15,369000.0,13.8063,13.8223,13.6622,13.7343,369000.0
2008-01-18 12:00:00,17.15,17.33,17.13,17.33,452400.0,13.7343,13.8784,13.7182,13.8784,452400.0
2008-01-18 12:30:00,17.33,17.42,17.2,17.22,424800.0,13.8784,13.9505,13.7743,13.7903,424800.0
2008-01-18 13:00:00,17.22,17.34,17.19,17.32,456300.0,13.7903,13.8864,13.7663,13.8704,456300.0
2008-01-18 13:30:00,17.32,17.54,17.31,17.44,479700.0,13.8704,14.0466,13.8624,13.9665,479700.0
2008-01-18 14:00:00,17.44,17.6,17.42,17.56,514200.0,13.9665,14.0946,13.9505,14.0626,514200.0
2008-01-18 14:30:00,17.57,17.57,17.44,17.52,583800.0,14.0706,14.0706,13.9665,14.0306,583800.0
2008-01-18 15:00:00,17.54,17.67,17.46,17.63,813300.0,14.0466,14.1507,13.9825,14.1187,813300.0
2008-01-18 15:30:00,17.64,17.83,17.6,17.76,1239300.0,14.1267,14.2788,14.0946,14.2228,1239300.0
2008-01-22 09:30:00,17.09,17.63,16.87,17.53,559500.0,13.6862,14.1187,13.51,14.0386,559500.0
2008-01-22 10:00:00,17.54,18.0,17.52,17.85,569700.0,14.0466,14.415,14.0306,14.2948,569700.0
2008-01-22 10:30:00,17.85,17.97,17.7,17.8,659400.0,14.2948,14.3909,14.1747,14.2548,659400.0
2008-01-22 11:00:00,17.81,18.14,17.79,17.85,711300.0,14.2628,14.5271,14.2468,14.2948,711300.0
2008-01-22 11:30:00,17.86,17.88,17.66,17.73,499800.0,14.3028,14.3189,14.1427,14.1987,499800.0
2008-01-22 12:00:00,17.73,17.99,17.71,17.85,402300.0,14.1987,14.407,14.1827,14.2948,402300.0
2008-01-22 12:30:00,17.84,17.95,17.76,17.93,376800.0,14.2868,14.3749,14.2228,14.3589,376800.0
2008-01-22 13:00:00,17.94,18.05,17.78,17.79,392400.0,14.3669,14.455,14.2388,14.2468,392400.0
2008-01-22 13:30:00,17.82,17.9,17.73,17.83,409800.0,14.2708,14.3349,14.1987,14.2788,409800.0
2008-01-22 14:00:00,17.85,17.88,17.72,17.8,400800.0,14.2948,14.3189,14.1907,14.2548,400800.0
2008-01-22 14:30:00,17.79,17.86,17.68,17.81,482400.0,14.2468,14.3028,14.1587,14.2628,482400.0
2008-01-22 15:00:00,17.81,17.97,17.77,17.96,622500.0,14.2628,14.3909,14.2308,14.3829,622500.0
2008-01-22 15:30:00,17.97,18.17,17.94,17.96,966300.0,14.3909,14.5511,14.3669,14.3829,966300.0
2008-01-23 09:30:00,16.88,19.33,16.88,17.81,701100.0,13.518,15.4801,13.518,14.2628,701100.0
2008-01-23 10:00:00,17.83,18.26,17.68,18.07,980100.0,14.2788,14.6232,14.1587,14.471,980100.0
2008-01-23 10:30:00,18.08,18.23,18.0,18.15,834900.0,14.479,14.5992,14.415,14.5351,834900.0
2008-01-23 11:00:00,18.18,18.38,18.02,18.21,685500.0,14.5591,14.7193,14.431,14.5831,685500.0
2008-01-23 11:30:00,18.21,18.23,18.03,18.14,749100.0,14.5831,14.5992,14.439,14.5271,749100.0
2008-01-23 12:00:00,18.14,18.32,18.03,18.27,775800.0,14.5271,14.6712,14.439,14.6312,775800.0
2008-01-23 12:30:00,18.28,18.28,17.93,18.03,562500.0,14.6392,14.6392,14.3589,14.439,562500.0
2008-01-23 13:00:00,18.04,18.22,17.92,18.07,579300.0,14.447,14.5911,14.3509,14.471,579300.0
2008-01-23 13:30:00,18.08,18.45,18.07,18.41,683100.0,14.479,14.7753,14.471,14.7433,683100.0
2008-01-23 14:00:00,18.41,18.7,18.37,18.67,862500.0,14.7433,14.9755,14.7113,14.9515,862500.0
2008-01-23 14:30:00,18.68,18.81,18.61,18.78,807900.0,14.9595,15.0636,14.9035,15.0396,807900.0
2008-01-23 15:00:00,18.78,19.67,18.74,19.64,1509300.0,15.0396,15.7524,15.0076,15.7283,1509300.0
2008-01-23 15:30:00,19.63,19.99,19.63,19.91,2082900.0,15.7203,16.0086,15.7203,15.9446,2082900.0
2008-01-24 09:30:00,19.53,20.08,19.2,20.01,1392600.0,15.6402,16.0807,15.376,16.0246,1392600.0
2008-01-24 10:00:00,20.01,20.06,19.63,19.73,1125900.0,16.0246,16.0647,15.7203,15.8004,1125900.0
2008-01-24 10:30:00,19.73,19.77,19.32,19.34,763200.0,15.8004,15.8324,15.4721,15.4881,763200.0
2008-01-24 11:00:00,19.36,19.56,19.33,19.53,604500.0,15.5041,15.6643,15.4801,15.6402,604500.0
2008-01-24 11:30:00,19.54,19.68,19.49,19.57,504600.0,15.6482,15.7604,15.6082,15.6723,504600.0
2008-01-24 12:00:00,19.55,19.57,19.21,19.23,362400.0,15.6563,15.6723,15.384,15.4,362400.0
2008-01-24 12:30:00,19.23,19.31,19.16,19.3,390600.0,15.4,15.4641,15.3439,15.456,390600.0
2008-01-24 13:00:00,19.3,19.3,19.07,19.11,395400.0,15.456,15.456,15.2719,15.3039,395400.0
2008-01-24 13:30:00,19.12,19.33,19.08,19.31,279300.0,15.3119,15.4801,15.2799,15.4641,279300.0
2008-01-24 14:00:00,19.3,19.43,19.22,19.23,364500.0,15.456,15.5602,15.392,15.4,364500.0
2008-01-24 14:30:00,19.22,19.3,18.94,18.97,447300.0,15.392,15.456,15.1677,15.1918,447300.0
2008-01-24 15:00:00,18.97,19.15,18.9,19.01,475200.0,15.1918,15.3359,15.1357,15.2238,475200.0
2008-01-24 15:30:00,19.02,19.1,18.98,19.09,589500.0,15.2318,15.2959,15.1998,15.2879,589500.0
2008-01-25 09:30:00,19.17,19.67,18.87,19.61,657900.0,15.3519,15.7524,15.1117,15.7043,657900.0
2008-01-25 10:00:00,19.62,19.66,19.27,19.33,863400.0,15.7123,15.7443,15.432,15.4801,863400.0
2008-01-25 10:30:00,19.33,19.33,18.86,18.89,786000.0,15.4801,15.4801,15.1037,15.1277,786000.0
2008-01-25 11:00:00,18.87,18.94,18.83,18.86,326700.0,15.1117,15.1677,15.0797,15.1037,326700.0
2008-01-25 11:30:00,18.88,19.13,18.85,19.11,310800.0,15.1197,15.3199,15.0957,15.3039,310800.0
2008-01-25 12:00:00,19.11,19.15,19.04,19.08,262800.0,15.3039,15.3359,15.2478,15.2799,262800.0
2008-01-25 12:30:00,19.07,19.1,18.98,18.98,352800.0,15.2719,15.2959,15.1998,15.1998,352800.0
2008-01-25 13:00:00,18.99,19.0,18.68,18.68,511500.0,15.2078,15.2158,14.9595,14.9595,511500.0
2008-01-25 13:30:00,18.69,18.75,18.55,18.58,504300.0,14.9675,15.0156,14.8554,14.8794,504300.0
2008-01-25 14:00:00,18.6,18.71,18.57,18.65,566100.0,14.8955,14.9836,14.8714,14.9355,566100.0
2008-01-25 14:30:00,18.66,18.68,18.46,18.55,424200.0,14.9435,14.9595,14.7833,14.8554,424200.0
2008-01-25 15:00:00,18.54,18.69,18.5,18.68,604800.0,14.8474,14.9675,14.8154,14.9595,604800.0
2008-01-25 15:30:00,18.68,18.75,18.65,18.71,1074300.0,14.9595,15.0156,14.9355,14.9836,1074300.0
2008-01-28 09:30:00,18.75,18.75,18.24,18.47,456600.0,15.0156,15.0156,14.6072,14.7914,456600.0
2008-01-28 10:00:00,18.47,18.52,18.27,18.51,1096500.0,14.7914,14.8314,14.6312,14.8234,1096500.0
2008-01-28 10:30:00,18.5,18.63,18.42,18.5,1470300.0,14.8154,14.9195,14.7513,14.8154,1470300.0
2008-01-28 11:00:00,18.5,18.64,18.45,18.52,578400.0,14.8154,14.9275,14.7753,14.8314,578400.0
2008-01-28 11:30:00,18.52,18.6,18.49,18.52,432600.0,14.8314,14.8955,14.8074,14.8314,432600.0
2008-01-28 12:00:00,18.52,18.6,18.44,18.6,360300.0,14.8314,14.8955,14.7673,14.8955,360300.0
2008-01-28 12:30:00,18.6,18.69,18.52,18.58,351000.0,14.8955,14.9675,14.8314,14.8794,351000.0
2008-01-28 13:00:00,18.56,18.82,18.56,18.81,369300.0,14.8634,15.0716,14.8634,15.0636,369300.0
2008-01-28 13:30:00,18.8,18.86,18.77,18.78,303900.0,15.0556,15.1037,15.0316,15.0396,303900.0
2008-01-28 14:00:00,18.78,19.04,18.78,18.95,401100.0,15.0396,15.2478,15.0396,15.1758,401100.0
2008-01-28 14:30:00,18.95,19.18,18.95,19.03,671400.0,15.1758,15.3599,15.1758,15.2398,671400.0
2008-01-28 15:00:00,19.03,19.04,18.83,18.9,625800.0,15.2398,15.2478,15.0797,15.1357,625800.0
2008-01-28 15:30:00,18.89,19.29,18.88,19.16,950700.0,15.1277,15.448,15.1197,15.3439,950700.0
2008-01-29 09:30:00,18.43,19.02,18.33,18.59,1195200.0,14.7593,15.2318,14.6792,14.8875,1195200.0
2008-01-29 10:00:00,18.59,18.68,18.33,18.57,981000.0,14.8875,14.9595,14.6792,14.8714,981000.0
2008-01-29 10:30:00,18.58,18.61,18.27,18.33,928800.0,14.8794,14.9035,14.6312,14.6792,928800.0
2008-01-29 11:00:00,18.31,18.38,18.23,18.25,915300.0,14.6632,14.7193,14.5992,14.6152,915300.0
2008-01-29 11:30:00,18.25,18.47,18.05,18.4,1198800.0,14.6152,14.7914,14.455,14.7353,1198800.0
2008-01-29 12:00:00,18.38,18.6,18.32,18.57,848400.0,14.7193,14.8955,14.6712,14.8714,848400.0
2008-01-29 12:30:00,18.57,18.62,18.48,18.49,366900.0,14.8714,14.9115,14.7994,14.8074,366900.0
2008-01-29 13:00:00,18.47,18.78,18.46,18.77,450600.0,14.7914,15.0396,14.7833,15.0316,450600.0
2008-01-29 13:30:00,18.75,18.8,18.61,18.62,503400.0,15.0156,15.0556,14.9035,14.9115,503400.0
2008-01-29 14:00:00,18.61,18.67,18.56,18.57,405300.0,14.9035,14.9515,14.8634,14.8714,405300.0
2008-01-29 14:30:00,18.58,18.6,18.19,18.54,548400.0,14.8794,14.8955,14.5671,14.8474,548400.0
2008-01-29 15:00:00,18.54,18.65,18.51,18.55,656100.0,14.8474,14.9355,14.8234,14.8554,656100.0
2008-01-29 15:30:00,18.54,18.57,18.38,18.46,1001100.0,14.8474,14.8714,14.7193,14.7833,1001100.0
2008-01-30 09:30:00,18.57,18.83,18.33,18.78,456900.0,14.8714,15.0797,14.6792,15.0396,456900.0
2008-01-30 10:00:00,18.79,19.22,18.67,19.22,930300.0,15.0476,15.392,14.9515,15.392,930300.0
2008-01-30 10:30:00,19.22,19.27,18.93,18.95,458100.0,15.392,15.432,15.1597,15.1758,458100.0
2008-01-30 11:00:00,18.93,18.95,18.61,18.64,319500.0,15.1597,15.1758,14.9035,14.9275,319500.0
2008-01-30 11:30:00,18.63,18.87,18.63,18.85,214800.0,14.9195,15.1117,14.9195,15.0957,214800.0
2008-01-30 12:00:00,18.85,18.91,18.79,18.81,220500.0,15.0957,15.1437,15.0476,15.0636,220500.0
2008-01-30 12:30:00,18.81,18.83,18.75,18.79,312000.0,15.0636,15.0797,15.0156,15.0476,312000.0
2008-01-30 13:00:00,18.79,18.84,18.7,18.83,205500.0,15.0476,15.0877,14.9755,15.0797,205500.0
2008-01-30 13:30:00,18.82,18.9,18.82,18.89,147600.0,15.0716,15.1357,15.0716,15.1277,147600.0
2008-01-30 14:00:00,18.88,19.26,18.87,19.13,478800.0,15.1197,15.424,15.1117,15.3199,478800.0
2008-01-30 14:30:00,19.13,19.17,18.78,19.04,643200.0,15.3199,15.3519,15.0396,15.2478,643200.0
2008-01-30 15:00:00,19.05,19.19,18.93,19.05,476400.0,15.2558,15.368,15.1597,15.2558,476400.0
2008-01-30 15:30:00,19.04,19.07,18.68,18.7,542100.0,15.2478,15.2719,14.9595,14.9755,542100.0
2008-01-31 09:30:00,18.54,18.54,18.33,18.4,549900.0,14.8474,14.8474,14.6792,14.7353,549900.0
2008-01-31 10:00:00,18.4,18.58,18.4,18.57,520200.0,14.7353,14.8794,14.7353,14.8714,520200.0
2008-01-31 10:30:00,18.56,18.8,18.5,18.8,501300.0,14.8634,15.0556,14.8154,15.0556,501300.0
2008-01-31 11:00:00,18.81,18.97,18.68,18.91,344400.0,15.0636,15.1918,14.9595,15.1437,344400.0
2008-01-31 11:30:00,18.9,19.24,18.84,19.1,705600.0,15.1357,15.408,15.0877,15.2959,705600.0
2008-01-31 12:00:00,19.1,19.1,18.84,18.92,324900.0,15.2959,15.2959,15.0877,15.1517,324900.0
2008-01-31 12:30:00,18.92,18.94,18.75,18.84,297900.0,15.1517,15.1677,15.0156,15.0877,297900.0
2008-01-31 13:00:00,18.85,18.94,18.82,18.9,230100.0,15.0957,15.1677,15.0716,15.1357,230100.0
2008-01-31 13:30:00,18.9,19.01,18.87,18.87,211800.0,15.1357,15.2238,15.1117,15.1117,211800.0
2008-01-31 14:00:00,18.87,19.01,18.84,18.99,355800.0,15.1117,15.2238,15.0877,15.2078,355800.0
2008-01-31 14:30:00,18.97,19.15,18.92,19.15,453300.0,15.1918,15.3359,15.1517,15.3359,453300.0
2008-01-31 15:00:00,19.16,19.26,19.07,19.21,424500.0,15.3439,15.424,15.2719,15.384,424500.0
2008-01-31 15:30:00,19.2,19.3,18.99,19.04,899400.0,15.376,15.456,15.2078,15.2478,899400.0
2008-02-01 09:30:00,18.94,19.25,18.88,19.13,251700.0,15.1677,15.416,15.1197,15.3199,251700.0
2008-02-01 10:00:00,19.16,19.32,19.16,19.26,524100.0,15.3439,15.4721,15.3439,15.424,524100.0
2008-02-01 10:30:00,19.24,19.25,19.15,19.2,481200.0,15.408,15.416,15.3359,15.376,481200.0
2008-02-01 11:00:00,19.2,19.23,19.15,19.16,317700.0,15.376,15.4,15.3359,15.3439,317700.0
2008-02-01 11:30:00,19.16,19.25,19.14,19.19,208800.0,15.3439,15.416,15.3279,15.368,208800.0
2008-02-01 12:00:00,19.19,19.23,19.16,19.18,276600.0,15.368,15.4,15.3439,15.3599,276600.0
2008-02-01 12:30:00,19.18,19.21,19.15,19.18,221700.0,15.3599,15.384,15.3359,15.3599,221700.0
2008-02-01 13:00:00,19.17,19.31,19.17,19.29,164700.0,15.3519,15.4641,15.3519,15.448,164700.0
2008-02-01 13:30:00,19.28,19.29,19.21,19.21,185100.0,15.44,15.448,15.384,15.384,185100.0
2008-02-01 14:00:00,19.22,19.33,19.22,19.29,298800.0,15.392,15.4801,15.392,15.448,298800.0
2008-02-01 14:30:00,19.29,19.36,19.29,19.36,353100.0,15.448,15.5041,15.448,15.5041,353100.0
2008-02-01 15:00:00,19.35,19.46,19.32,19.41,546000.0,15.4961,15.5842,15.4721,15.5441,546000.0
2008-02-01 15:30:00,19.41,19.47,19.33,19.38,620100.0,15.5441,15.5922,15.4801,15.5201,620100.0
2008-02-04 09:30:00,19.55,19.55,19.02,19.05,215400.0,15.6563,15.6563,15.2318,15.2558,215400.0
2008-02-04 10:00:00,19.07,19.07,18.85,18.86,161700.0,15.2719,15.2719,15.0957,15.1037,161700.0
2008-02-04 10:30:00,18.85,18.88,18.83,18.83,222300.0,15.0957,15.1197,15.0797,15.0797,222300.0
2008-02-04 11:00:00,18.83,18.94,18.79,18.94,209100.0,15.0797,15.1677,15.0476,15.1677,209100.0
2008-02-04 11:30:00,18.94,18.99,18.92,18.94,134700.0,15.1677,15.2078,15.1517,15.1677,134700.0
2008-02-04 12:00:00,18.94,18.95,18.83,18.86,205500.0,15.1677,15.1758,15.0797,15.1037,205500.0
2008-02-04 12:30:00,18.86,18.94,18.83,18.84,258900.0,15.1037,15.1677,15.0797,15.0877,258900.0
2008-02-04 13:00:00,18.84,18.89,18.83,18.83,252300.0,15.0877,15.1277,15.0797,15.0797,252300.0
2008-02-04 13:30:00,18.84,18.87,18.82,18.87,178500.0,15.0877,15.1117,15.0716,15.1117,178500.0
2008-02-04 14:00:00,18.87,18.9,18.83,18.84,248700.0,15.1117,15.1357,15.0797,15.0877,248700.0
2008-02-04 14:30:00,18.84,18.85,18.81,18.85,270300.0,15.0877,15.0957,15.0636,15.0957,270300.0
2008-02-04 15:00:00,18.85,18.87,18.82,18.84,249600.0,15.0957,15.1117,15.0716,15.0877,249600.0
2008-02-04 15:30:00,18.84,18.85,18.73,18.76,515700.0,15.0877,15.0957,14.9996,15.0236,515700.0
2008-02-05 09:30:00,18.27,18.65,18.07,18.46,836700.0,14.6312,14.9355,14.471,14.7833,836700.0
2008-02-05 10:00:00,18.47,18.62,18.42,18.62,555900.0,14.7914,14.9115,14.7513,14.9115,555900.0
2008-02-05 10:30:00,18.62,18.72,18.59,18.7,470700.0,14.9115,14.9916,14.8875,14.9755,470700.0
2008-02-05 11:00:00,18.7,18.7,18.56,18.59,296400.0,14.9755,14.9755,14.8634,14.8875,296400.0
2008-02-05 11:30:00,18.6,18.71,18.59,18.69,321000.0,14.8955,14.9836,14.8875,14.9675,321000.0
2008-02-05 12:00:00,18.68,18.77,18.64,18.66,282900.0,14.9595,15.0316,14.9275,14.9435,282900.0
2008-02-05 12:30:00,18.66,18.72,18.59,18.67,221700.0,14.9435,14.9916,14.8875,14.9515,221700.0
2008-02-05 13:00:00,18.67,18.73,18.55,18.63,247200.0,14.9515,14.9996,14.8554,14.9195,247200.0
2008-02-05 13:30:00,18.64,18.68,18.55,18.58,273300.0,14.9275,14.9595,14.8554,14.8794,273300.0
2008-02-05 14:00:00,18.58,18.7,18.54,18.65,411900.0,14.8794,14.9755,14.8474,14.9355,411900.0
2008-02-05 14:30:00,18.65,18.76,18.61,18.68,458400.0,14.9355,15.0236,14.9035,14.9595,458400.0
2008-02-05 15:00:00,18.68,18.71,18.57,18.63,744000.0,14.9595,14.9836,14.8714,14.9195,744000.0
2008-02-05 15:30:00,18.62,18.66,18.49,18.49,858900.0,14.9115,14.9435,14.8074,14.8074,858900.0
2008-02-06 09:30:00,18.37,18.56,18.17,18.26,632400.0,14.7113,14.8634,14.5511,14.6232,632400.0
2008-02-06 10:00:00,18.26,18.42,18.25,18.29,428700.0,14.6232,14.7513,14.6152,14.6472,428700.0
2008-02-06 10:30:00,18.29,18.48,18.25,18.44,557700.0,14.6472,14.7994,14.6152,14.7673,557700.0
2008-02-06 11:00:00,18.44,18.58,18.4,18.56,407400.0,14.7673,14.8794,14.7353,14.8634,407400.0
2008-02-06 11:30:00,18.56,18.58,18.51,18.54,452700.0,14.8634,14.8794,14.8234,14.8474,452700.0
2008-02-06 12:00:00,18.55,18.61,18.53,18.56,366300.0,14.8554,14.9035,14.8394,14.8634,366300.0
2008-02-06 12:30:00,18.57,18.59,18.5,18.52,253200.0,14.8714,14.8875,14.8154,14.8314,253200.0
2008-02-06 13:00:00,18.52,18.55,18.45,18.45,237600.0,14.8314,14.8554,14.7753,14.7753,237600.0
2008-02-06 13:30:00,18.46,18.46,18.37,18.37,251400.0,14.7833,14.7833,14.7113,14.7113,251400.0
2008-02-06 14:00:00,18.38,18.42,18.28,18.33,318600.0,14.7193,14.7513,14.6392,14.6792,318600.0
2008-02-06 14:30:00,18.33,18.38,18.31,18.33,434700.0,14.6792,14.7193,14.6632,14.6792,434700.0
2008-02-06 15:00:00,18.33,18.37,18.2,18.22,490500.0,14.6792,14.7113,14.5751,14.5911,490500.0
2008-02-06 15:30:00,18.22,18.26,18.02,18.07,759000.0,14.5911,14.6232,14.431,14.471,759000.0
2008-02-07 09:30:00,17.87,18.23,17.87,17.93,456900.0,14.3109,14.5992,14.3109,14.3589,456900.0
2008-02-07 10:00:00,17.93,18.32,17.93,18.23,648300.0,14.3589,14.6712,14.3589,14.5992,648300.0
2008-02-07 10:30:00,18.23,18.33,18.18,18.23,502800.0,14.5992,14.6792,14.5591,14.5992,502800.0
2008-02-07 11:00:00,18.23,18.24,18.11,18.16,242100.0,14.5992,14.6072,14.5031,14.5431,242100.0
2008-02-07 11:30:00,18.16,18.25,18.12,18.21,145800.0,14.5431,14.6152,14.5111,14.5831,145800.0
2008-02-07 12:00:00,18.22,18.27,18.17,18.24,110700.0,14.5911,14.6312,14.5511,14.6072,110700.0
2008-02-07 12:30:00,18.24,18.41,18.24,18.41,110400.0,14.6072,14.7433,14.6072,14.7433,110400.0
2008-02-07 13:00:00,18.41,18.44,18.31,18.39,142200.0,14.7433,14.7673,14.6632,14.7273,142200.0
2008-02-07 13:30:00,18.4,18.58,18.36,18.56,462300.0,14.7353,14.8794,14.7033,14.8634,462300.0
2008-02-07 14:00:00,18.57,18.65,18.42,18.53,425700.0,14.8714,14.9355,14.7513,14.8394,425700.0
2008-02-07 14:30:00,18.52,18.57,18.46,18.48,584400.0,14.8314,14.8714,14.7833,14.7994,584400.0
2008-02-07 15:00:00,18.45,18.58,18.33,18.5,542100.0,14.7753,14.8794,14.6792,14.8154,542100.0
2008-02-07 15:30:00,18.5,18.57,18.38,18.52,483600.0,14.8154,14.8714,14.7193,14.8314,483600.0
2008-02-08 09:30:00,18.31,18.52,17.99,18.5,512700.0,14.6632,14.8314,14.407,14.8154,512700.0
2008-02-08 10:00:00,18.49,18.54,18.41,18.5,244800.0,14.8074,14.8474,14.7433,14.8154,244800.0
2008-02-08 10:30:00,18.5,18.6,18.44,18.52,218400.0,14.8154,14.8955,14.7673,14.8314,218400.0
2008-02-08 11:00:00,18.52,18.61,18.47,18.55,222300.0,14.8314,14.9035,14.7914,14.8554,222300.0
2008-02-08 11:30:00,18.55,18.57,18.43,18.44,165600.0,14.8554,14.8714,14.7593,14.7673,165600.0
2008-02-08 12:00:00,18.44,18.45,18.35,18.45,217200.0,14.7673,14.7753,14.6953,14.7753,217200.0
2008-02-08 12:30:00,18.45,18.47,18.27,18.34,228600.0,14.7753,14.7914,14.6312,14.6872,228600.0
2008-02-08 13:00:00,18.35,18.35,18.2,18.27,216600.0,14.6953,14.6953,14.5751,14.6312,216600.0
2008-02-08 13:30:00,18.28,18.32,18.14,18.27,152700.0,14.6392,14.6712,14.5271,14.6312,152700.0
2008-02-08 14:00:00,18.28,18.34,18.17,18.34,219300.0,14.6392,14.6872,14.5511,14.6872,219300.0
2008-02-08 14:30:00,18.33,18.36,18.3,18.32,273000.0,14.6792,14.7033,14.6552,14.6712,273000.0
2008-02-08 15:00:00,18.32,18.4,18.28,18.39,297300.0,14.6712,14.7353,14.6392,14.7273,297300.0
2008-02-08 15:30:00,18.39,18.51,18.27,18.33,779700.0,14.7273,14.8234,14.6312,14.6792,779700.0
2008-02-11 09:30:00,18.28,18.28,17.97,18.02,358200.0,14.6392,14.6392,14.3909,14.431,358200.0
2008-02-11 10:00:00,18.04,18.1,17.94,18.04,314400.0,14.447,14.495,14.3669,14.447,314400.0
2008-02-11 10:30:00,18.04,18.12,17.96,18.1,271800.0,14.447,14.5111,14.3829,14.495,271800.0
2008-02-11 11:00:00,18.09,18.15,18.05,18.07,254700.0,14.487,14.5351,14.455,14.471,254700.0
2008-02-11 11:30:00,18.07,18.08,18.0,18.02,218400.0,14.471,14.479,14.415,14.431,218400.0
2008-02-11 12:00:00,18.05,18.16,18.04,18.12,194700.0,14.455,14.5431,14.447,14.5111,194700.0
2008-02-11 12:30:00,18.12,18.33,18.11,18.32,231000.0,14.5111,14.6792,14.5031,14.6712,231000.0
2008-02-11 13:00:00,18.32,18.39,18.32,18.37,243300.0,14.6712,14.7273,14.6712,14.7113,243300.0
2008-02-11 13:30:00,18.37,18.45,18.37,18.44,200100.0,14.7113,14.7753,14.7113,14.7673,200100.0
2008-02-11 14:00:00,18.44,18.46,18.31,18.32,243600.0,14.7673,14.7833,14.6632,14.6712,243600.0
2008-02-11 14:30:00,18.32,18.35,18.25,18.31,156600.0,14.6712,14.6953,14.6152,14.6632,156600.0
2008-02-11 15:00:00,18.3,18.38,18.27,18.36,249900.0,14.6552,14.7193,14.6312,14.7033,249900.0
2008-02-11 15:30:00,18.35,18.37,18.26,18.33,345600.0,14.6953,14.7113,14.6232,14.6792,345600.0
2008-02-12 09:30:00,18.52,18.52,18.18,18.34,245700.0,14.8314,14.8314,14.5591,14.6872,245700.0
2008-02-12 10:00:00,18.34,18.56,18.33,18.42,239700.0,14.6872,14.8634,14.6792,14.7513,239700.0
2008-02-12 10:30:00,18.42,18.52,18.42,18.49,274200.0,14.7513,14.8314,14.7513,14.8074,274200.0
2008-02-12 11:00:00,18.5,18.51,18.42,18.44,262800.0,14.8154,14.8234,14.7513,14.7673,262800.0
2008-02-12 11:30:00,18.44,18.47,18.35,18.38,189000.0,14.7673,14.7914,14.6953,14.7193,189000.0
2008-02-12 12:00:00,18.38,18.41,18.34,18.38,229500.0,14.7193,14.7433,14.6872,14.7193,229500.0
2008-02-12 12:30:00,18.37,18.41,18.33,18.35,311100.0,14.7113,14.7433,14.6792,14.6953,311100.0
2008-02-12 13:00:00,18.37,18.46,18.37,18.41,276000.0,14.7113,14.7833,14.7113,14.7433,276000.0
2008-02-12 13:30:00,18.41,18.44,18.35,18.39,242400.0,14.7433,14.7673,14.6953,14.7273,242400.0
2008-02-12 14:00:00,18.4,18.44,18.33,18.33,339300.0,14.7353,14.7673,14.6792,14.6792,339300.0
2008-02-12 14:30:00,18.33,18.37,18.3,18.37,390900.0,14.6792,14.7113,14.6552,14.7113,390900.0
2008-02-12 15:00:00,18.37,18.37,18.28,18.3,570900.0,14.7113,14.7113,14.6392,14.6552,570900.0
2008-02-12 15:30:00,18.3,18.34,18.26,18.32,605100.0,14.6552,14.6872,14.6232,14.6712,605100.0
2008-02-13 09:30:00,18.47,18.5,18.33,18.34,423900.0,14.7914,14.8154,14.6792,14.6872,423900.0
2008-02-13 10:00:00,18.33,18.43,18.24,18.3,355800.0,14.6792,14.7593,14.6072,14.6552,355800.0
2008-02-13 10:30:00,18.29,18.3,18.15,18.19,282300.0,14.6472,14.6552,14.5351,14.5671,282300.0
2008-02-13 11:00:00,18.19,18.22,18.17,18.2,228300.0,14.5671,14.5911,14.5511,14.5751,228300.0
2008-02-13 11:30:00,18.2,18.21,18.14,18.16,161700.0,14.5751,14.5831,14.5271,14.5431,161700.0
2008-02-13 12:00:00,18.15,18.22,18.15,18.2,329400.0,14.5351,14.5911,14.5351,14.5751,329400.0
2008-02-13 12:30:00,18.2,18.26,18.2,18.25,160800.0,14.5751,14.6232,14.5751,14.6152,160800.0
2008-02-13 13:00:00,18.25,18.35,18.23,18.23,301200.0,14.6152,14.6953,14.5992,14.5992,301200.0
2008-02-13 13:30:00,18.22,18.31,18.22,18.27,214800.0,14.5911,14.6632,14.5911,14.6312,214800.0
2008-02-13 14:00:00,18.27,18.33,18.26,18.28,257400.0,14.6312,14.6792,14.6232,14.6392,257400.0
2008-02-13 14:30:00,18.28,18.31,18.23,18.24,307500.0,14.6392,14.6632,14.5992,14.6072,307500.0
2008-02-13 15:00:00,18.24,18.3,18.19,18.27,420600.0,14.6072,14.6552,14.5671,14.6312,420600.0
2008-02-13 15:30:00,18.27,18.33,18.23,18.24,570600.0,14.6312,14.6792,14.5992,14.6072,570600.0
2008-02-14 09:30:00,18.09,18.33,18.07,18.09,415800.0,14.487,14.6792,14.471,14.487,415800.0
2008-02-14 10:00:00,18.09,18.25,18.08,18.15,435000.0,14.487,14.6152,14.479,14.5351,435000.0
2008-02-14 10:30:00,18.15,18.15,17.95,17.97,320700.0,14.5351,14.5351,14.3749,14.3909,320700.0
2008-02-14 11:00:00,17.97,18.04,17.91,17.97,511800.0,14.3909,14.447,14.3429,14.3909,511800.0
2008-02-14 11:30:00,17.98,18.03,17.95,18.03,265800.0,14.3989,14.439,14.3749,14.439,265800.0
2008-02-14 12:00:00,18.03,18.04,17.94,18.0,583200.0,14.439,14.447,14.3669,14.415,583200.0
2008-02-14 12:30:00,18.01,18.02,17.94,17.94,184500.0,14.423,14.431,14.3669,14.3669,184500.0
2008-02-14 13:00:00,17.94,17.97,17.9,17.94,316200.0,14.3669,14.3909,14.3349,14.3669,316200.0
2008-02-14 13:30:00,17.94,18.0,17.92,17.95,286800.0,14.3669,14.415,14.3509,14.3749,286800.0
2008-02-14 14:00:00,17.95,18.03,17.95,17.96,356100.0,14.3749,14.439,14.3749,14.3829,356100.0
2008-02-14 14:30:00,17.95,17.95,17.84,17.88,531000.0,14.3749,14.3749,14.2868,14.3189,531000.0
2008-02-14 15:00:00,17.88,17.98,17.86,17.92,529500.0,14.3189,14.3989,14.3028,14.3509,529500.0
2008-02-14 15:30:00,17.92,17.95,17.85,17.91,953700.0,14.3509,14.3749,14.2948,14.3429,953700.0
2008-02-15 09:30:00,17.9,17.9,17.55,17.63,876900.0,14.3349,14.3349,14.0546,14.1187,876900.0
2008-02-15 10:00:00,17.62,17.75,17.61,17.75,795000.0,14.1106,14.2148,14.1026,14.2148,795000.0
2008-02-15 10:30:00,17.75,17.84,17.67,17.71,392100.0,14.2148,14.2868,14.1507,14.1827,392100.0
2008-02-15 11:00:00,17.71,17.74,17.67,17.74,431100.0,14.1827,14.2067,14.1507,14.2067,431100.0
2008-02-15 11:30:00,17.74,17.75,17.64,17.72,216300.0,14.2067,14.2148,14.1267,14.1907,216300.0
2008-02-15 12:00:00,17.73,17.81,17.68,17.68,328500.0,14.1987,14.2628,14.1587,14.1587,328500.0
2008-02-15 12:30:00,17.68,17.8,17.67,17.78,354300.0,14.1587,14.2548,14.1507,14.2388,354300.0
2008-02-15 13:00:00,17.77,17.84,17.74,17.82,179400.0,14.2308,14.2868,14.2067,14.2708,179400.0
2008-02-15 13:30:00,17.83,17.9,17.81,17.85,267600.0,14.2788,14.3349,14.2628,14.2948,267600.0
2008-02-15 14:00:00,17.86,17.93,17.86,17.86,267300.0,14.3028,14.3589,14.3028,14.3028,267300.0
2008-02-15 14:30:00,17.86,17.92,17.84,17.87,366000.0,14.3028,14.3509,14.2868,14.3109,366000.0
2008-02-15 15:00:00,17.88,17.91,17.84,17.86,388200.0,14.3189,14.3429,14.2868,14.3028,388200.0
2008-02-15 15:30:00,17.86,17.99,17.85,17.97,469200.0,14.3028,14.407,14.2948,14.3909,469200.0
2008-02-19 09:30:00,18.1,18.22,17.86,17.86,308100.0,14.495,14.5911,14.3028,14.3028,308100.0
2008-02-19 10:00:00,17.87,17.97,17.8,17.84,385500.0,14.3109,14.3909,14.2548,14.2868,385500.0
2008-02-19 10:30:00,17.86,17.86,17.73,17.74,458100.0,14.3028,14.3028,14.1987,14.2067,458100.0
2008-02-19 11:00:00,17.74,17.87,17.74,17.79,544200.0,14.2067,14.3109,14.2067,14.2468,544200.0
2008-02-19 11:30:00,17.79,17.85,17.77,17.83,171300.0,14.2468,14.2948,14.2308,14.2788,171300.0
2008-02-19 12:00:00,17.83,17.88,17.81,17.85,675000.0,14.2788,14.3189,14.2628,14.2948,675000.0
2008-02-19 12:30:00,17.84,17.85,17.79,17.85,288300.0,14.2868,14.2948,14.2468,14.2948,288300.0
2008-02-19 13:00:00,17.84,17.92,17.84,17.9,209400.0,14.2868,14.3509,14.2868,14.3349,209400.0
2008-02-19 13:30:00,17.9,17.9,17.83,17.85,213600.0,14.3349,14.3349,14.2788,14.2948,213600.0
2008-02-19 14:00:00,17.85,17.88,17.81,17.87,309300.0,14.2948,14.3189,14.2628,14.3109,309300.0
2008-02-19 14:30:00,17.87,17.88,17.74,17.75,613800.0,14.3109,14.3189,14.2067,14.2148,613800.0
2008-02-19 15:00:00,17.75,17.77,17.67,17.67,687600.0,14.2148,14.2308,14.1507,14.1507,687600.0
2008-02-19 15:30:00,17.67,17.76,17.66,17.71,746700.0,14.1507,14.2228,14.1427,14.1827,746700.0
2008-02-20 09:30:00,17.48,17.73,17.48,17.65,450900.0,13.9985,14.1987,13.9985,14.1347,450900.0
2008-02-20 10:00:00,17.63,17.65,17.57,17.63,693000.0,14.1187,14.1347,14.0706,14.1187,693000.0
2008-02-20 10:30:00,17.63,17.65,17.55,17.57,529500.0,14.1187,14.1347,14.0546,14.0706,529500.0
2008-02-20 11:00:00,17.57,17.65,17.56,17.64,579600.0,14.0706,14.1347,14.0626,14.1267,579600.0
2008-02-20 11:30:00,17.64,17.65,17.57,17.58,512100.0,14.1267,14.1347,14.0706,14.0786,512100.0
2008-02-20 12:00:00,17.58,17.72,17.58,17.71,794400.0,14.0786,14.1907,14.0786,14.1827,794400.0
2008-02-20 12:30:00,17.71,17.79,17.7,17.71,283800.0,14.1827,14.2468,14.1747,14.1827,283800.0
2008-02-20 13:00:00,17.71,17.78,17.68,17.69,502800.0,14.1827,14.2388,14.1587,14.1667,502800.0
2008-02-20 13:30:00,17.68,17.7,17.64,17.67,775200.0,14.1587,14.1747,14.1267,14.1507,775200.0
2008-02-20 14:00:00,17.67,17.72,17.59,17.63,677400.0,14.1507,14.1907,14.0866,14.1187,677400.0
2008-02-20 14:30:00,17.62,17.83,17.61,17.81,741000.0,14.1106,14.2788,14.1026,14.2628,741000.0
2008-02-20 15:00:00,17.81,17.81,17.67,17.67,687000.0,14.2628,14.2628,14.1507,14.1507,687000.0
2008-02-20 15:30:00,17.67,17.77,17.66,17.75,543600.0,14.1507,14.2308,14.1427,14.2148,543600.0
2008-02-21 09:30:00,18.67,18.84,18.22,18.3,2045100.0,14.9515,15.0877,14.5911,14.6552,2045100.0
2008-02-21 10:00:00,18.31,18.31,18.15,18.24,1054800.0,14.6632,14.6632,14.5351,14.6072,1054800.0
2008-02-21 10:30:00,18.25,18.28,18.02,18.02,902100.0,14.6152,14.6392,14.431,14.431,902100.0
2008-02-21 11:00:00,18.02,18.13,17.99,18.08,626700.0,14.431,14.5191,14.407,14.479,626700.0
2008-02-21 11:30:00,18.08,18.2,18.08,18.16,741600.0,14.479,14.5751,14.479,14.5431,741600.0
2008-02-21 12:00:00,18.16,18.23,18.08,18.09,715800.0,14.5431,14.5992,14.479,14.487,715800.0
2008-02-21 12:30:00,18.09,18.16,18.07,18.14,444300.0,14.487,14.5431,14.471,14.5271,444300.0
2008-02-21 13:00:00,18.14,18.15,18.04,18.09,525300.0,14.5271,14.5351,14.447,14.487,525300.0
2008-02-21 13:30:00,18.1,18.11,18.0,18.06,585900.0,14.495,14.5031,14.415,14.463,585900.0
2008-02-21 14:00:00,18.06,18.23,18.05,18.2,789300.0,14.463,14.5992,14.455,14.5751,789300.0
2008-02-21 14:30:00,18.2,18.22,18.1,18.19,526200.0,14.5751,14.5911,14.495,14.5671,526200.0
2008-02-21 15:00:00,18.19,18.19,18.07,18.07,958200.0,14.5671,14.5671,14.471,14.471,958200.0
2008-02-21 15:30:00,18.07,18.3,18.05,18.23,1438500.0,14.471,14.6552,14.455,14.5992,1438500.0
2008-02-22 09:30:00,18.25,18.28,18.0,18.05,321900.0,14.6152,14.6392,14.415,14.455,321900.0
2008-02-22 10:00:00,18.05,18.06,17.87,17.95,731100.0,14.455,14.463,14.3109,14.3749,731100.0
2008-02-22 10:30:00,17.96,18.09,17.88,17.98,505800.0,14.3829,14.487,14.3189,14.3989,505800.0
2008-02-22 11:00:00,17.99,18.07,17.93,18.04,315900.0,14.407,14.471,14.3589,14.447,315900.0
2008-02-22 11:30:00,18.04,18.1,18.0,18.01,253800.0,14.447,14.495,14.415,14.423,253800.0
2008-02-22 12:00:00,18.01,18.05,17.96,17.97,563400.0,14.423,14.455,14.3829,14.3909,563400.0
2008-02-22 12:30:00,17.98,18.0,17.93,17.96,392400.0,14.3989,14.415,14.3589,14.3829,392400.0
2008-02-22 13:00:00,17.95,18.01,17.94,17.96,327000.0,14.3749,14.423,14.3669,14.3829,327000.0
2008-02-22 13:30:00,17.95,18.06,17.93,17.99,570900.0,14.3749,14.463,14.3589,14.407,570900.0
2008-02-22 14:00:00,17.99,18.01,17.95,17.97,467400.0,14.407,14.423,14.3749,14.3909,467400.0
2008-02-22 14:30:00,17.97,18.02,17.95,18.0,446100.0,14.3909,14.431,14.3749,14.415,446100.0
2008-02-22 15:00:00,18.0,18.07,17.99,18.07,1078500.0,14.415,14.471,14.407,14.471,1078500.0
2008-02-22 15:30:00,18.07,18.24,18.04,18.19,1005300.0,14.471,14.6072,14.447,14.5671,1005300.0
2008-02-25 09:30:00,18.23,18.24,18.05,18.16,419100.0,14.5992,14.6072,14.455,14.5431,419100.0
2008-02-25 10:00:00,18.17,18.33,18.17,18.32,773400.0,14.5511,14.6792,14.5511,14.6712,773400.0
2008-02-25 10:30:00,18.32,18.35,18.25,18.34,602100.0,14.6712,14.6953,14.6152,14.6872,602100.0
2008-02-25 11:00:00,18.34,18.44,18.32,18.41,412200.0,14.6872,14.7673,14.6712,14.7433,412200.0
2008-02-25 11:30:00,18.42,18.47,18.37,18.38,369000.0,14.7513,14.7914,14.7113,14.7193,369000.0
2008-02-25 12:00:00,18.37,18.44,18.37,18.38,419400.0,14.7113,14.7673,14.7113,14.7193,419400.0
2008-02-25 12:30:00,18.39,18.4,18.34,18.36,451800.0,14.7273,14.7353,14.6872,14.7033,451800.0
2008-02-25 13:00:00,18.35,18.39,18.26,18.29,524700.0,14.6953,14.7273,14.6232,14.6472,524700.0
2008-02-25 13:30:00,18.29,18.31,18.22,18.29,596400.0,14.6472,14.6632,14.5911,14.6472,596400.0
2008-02-25 14:00:00,18.29,18.4,18.25,18.37,428700.0,14.6472,14.7353,14.6152,14.7113,428700.0
2008-02-25 14:30:00,18.39,18.42,18.23,18.29,790200.0,14.7273,14.7513,14.5992,14.6472,790200.0
2008-02-25 15:00:00,18.29,18.44,18.25,18.44,799500.0,14.6472,14.7673,14.6152,14.7673,799500.0
2008-02-25 15:30:00,18.43,18.55,18.41,18.44,1017600.0,14.7593,14.8554,14.7433,14.7673,1017600.0
2008-02-26 09:30:00,18.37,18.5,18.19,18.33,465000.0,14.7113,14.8154,14.5671,14.6792,465000.0
2008-02-26 10:00:00,18.33,18.36,18.23,18.27,439800.0,14.6792,14.7033,14.5992,14.6312,439800.0
2008-02-26 10:30:00,18.26,18.4,18.24,18.31,363900.0,14.6232,14.7353,14.6072,14.6632,363900.0
2008-02-26 11:00:00,18.31,18.43,18.3,18.41,405600.0,14.6632,14.7593,14.6552,14.7433,405600.0
2008-02-26 11:30:00,18.41,18.5,18.38,18.44,378600.0,14.7433,14.8154,14.7193,14.7673,378600.0
2008-02-26 12:00:00,18.44,18.54,18.42,18.47,532800.0,14.7673,14.8474,14.7513,14.7914,532800.0
2008-02-26 12:30:00,18.47,18.49,18.37,18.48,572700.0,14.7914,14.8074,14.7113,14.7994,572700.0
2008-02-26 13:00:00,18.48,18.51,18.39,18.42,387300.0,14.7994,14.8234,14.7273,14.7513,387300.0
2008-02-26 13:30:00,18.41,18.43,18.32,18.34,358800.0,14.7433,14.7593,14.6712,14.6872,358800.0
2008-02-26 14:00:00,18.34,18.44,18.32,18.43,274200.0,14.6872,14.7673,14.6712,14.7593,274200.0
2008-02-26 14:30:00,18.42,18.48,18.4,18.41,311100.0,14.7513,14.7994,14.7353,14.7433,311100.0
2008-02-26 15:00:00,18.4,18.42,18.27,18.33,550200.0,14.7353,14.7513,14.6312,14.6792,550200.0
2008-02-26 15:30:00,18.34,18.35,18.26,18.32,730500.0,14.6872,14.6953,14.6232,14.6712,730500.0
2008-02-27 09:30:00,18.14,18.21,18.07,18.17,167700.0,14.6196,14.676,14.5632,14.6438,167700.0
2008-02-27 10:00:00,18.17,18.31,18.11,18.26,277500.0,14.6438,14.7566,14.5954,14.7163,277500.0
2008-02-27 10:30:00,18.27,18.65,18.25,18.51,846000.0,14.7244,15.0306,14.7083,14.9178,846000.0
2008-02-27 11:00:00,18.52,18.67,18.5,18.62,584100.0,14.9259,15.0468,14.9097,15.0065,584100.0
2008-02-27 11:30:00,18.63,18.63,18.47,18.51,470400.0,15.0145,15.0145,14.8856,14.9178,470400.0
2008-02-27 12:00:00,18.51,18.51,18.36,18.39,333900.0,14.9178,14.9178,14.7969,14.8211,333900.0
2008-02-27 12:30:00,18.39,18.46,18.37,18.38,212100.0,14.8211,14.8775,14.805,14.813,212100.0
2008-02-27 13:00:00,18.37,18.39,18.3,18.33,232500.0,14.805,14.8211,14.7486,14.7727,232500.0
2008-02-27 13:30:00,18.31,18.31,18.23,18.27,177300.0,14.7566,14.7566,14.6921,14.7244,177300.0
2008-02-27 14:00:00,18.26,18.27,18.11,18.14,264300.0,14.7163,14.7244,14.5954,14.6196,264300.0
2008-02-27 14:30:00,18.14,18.3,18.14,18.3,240600.0,14.6196,14.7486,14.6196,14.7486,240600.0
2008-02-27 15:00:00,18.3,18.37,18.25,18.36,382500.0,14.7486,14.805,14.7083,14.7969,382500.0
2008-02-27 15:30:00,18.37,18.38,18.31,18.33,552900.0,14.805,14.813,14.7566,14.7727,552900.0
2008-02-28 09:30:00,18.15,18.15,18.0,18.02,581100.0,14.6277,14.6277,14.5068,14.5229,581100.0
2008-02-28 10:00:00,18.03,18.19,18.01,18.18,643800.0,14.531,14.6599,14.5148,14.6518,643800.0
2008-02-28 10:30:00,18.18,18.18,18.08,18.08,634500.0,14.6518,14.6518,14.5713,14.5713,634500.0
2008-02-28 11:00:00,18.08,18.1,17.84,17.86,517800.0,14.5713,14.5874,14.3778,14.3939,517800.0
2008-02-28 11:30:00,17.86,17.88,17.8,17.84,343200.0,14.3939,14.4101,14.3456,14.3778,343200.0
2008-02-28 12:00:00,17.84,17.86,17.82,17.83,290700.0,14.3778,14.3939,14.3617,14.3698,290700.0
2008-02-28 12:30:00,17.84,17.87,17.83,17.85,230700.0,14.3778,14.402,14.3698,14.3859,230700.0
2008-02-28 13:00:00,17.85,17.89,17.83,17.83,358200.0,14.3859,14.4181,14.3698,14.3698,358200.0
2008-02-28 13:30:00,17.84,17.84,17.69,17.72,634200.0,14.3778,14.3778,14.2569,14.2811,634200.0
2008-02-28 14:00:00,17.72,17.82,17.69,17.81,434700.0,14.2811,14.3617,14.2569,14.3537,434700.0
2008-02-28 14:30:00,17.81,17.82,17.77,17.82,402900.0,14.3537,14.3617,14.3214,14.3617,402900.0
2008-02-28 15:00:00,17.82,17.83,17.7,17.7,582900.0,14.3617,14.3698,14.265,14.265,582900.0
2008-02-28 15:30:00,17.7,17.73,17.65,17.73,1052100.0,14.265,14.2892,14.2247,14.2892,1052100.0
2008-02-29 09:30:00,17.62,17.62,17.33,17.53,599100.0,14.2005,14.2005,13.9668,14.128,599100.0
2008-02-29 10:00:00,17.53,17.59,17.48,17.56,654900.0,14.128,14.1763,14.0877,14.1522,654900.0
2008-02-29 10:30:00,17.57,17.57,17.41,17.43,494400.0,14.1602,14.1602,14.0313,14.0474,494400.0
2008-02-29 11:00:00,17.43,17.53,17.35,17.53,491700.0,14.0474,14.128,13.9829,14.128,491700.0
2008-02-29 11:30:00,17.52,17.65,17.51,17.62,356700.0,14.1199,14.2247,14.1119,14.2005,356700.0
2008-02-29 12:00:00,17.62,17.69,17.62,17.67,439200.0,14.2005,14.2569,14.2005,14.2408,439200.0
2008-02-29 12:30:00,17.68,17.72,17.65,17.69,261900.0,14.2489,14.2811,14.2247,14.2569,261900.0
2008-02-29 13:00:00,17.69,17.71,17.67,17.7,101400.0,14.2569,14.2731,14.2408,14.265,101400.0
2008-02-29 13:30:00,17.68,17.7,17.59,17.63,394800.0,14.2489,14.265,14.1763,14.2086,394800.0
2008-02-29 14:00:00,17.63,17.63,17.5,17.51,232500.0,14.2086,14.2086,14.1038,14.1119,232500.0
2008-02-29 14:30:00,17.51,17.54,17.46,17.49,489900.0,14.1119,14.136,14.0716,14.0958,489900.0
2008-02-29 15:00:00,17.49,17.5,17.39,17.39,591300.0,14.0958,14.1038,14.0152,14.0152,591300.0
2008-02-29 15:30:00,17.39,17.39,17.17,17.29,1308600.0,14.0152,14.0152,13.8379,13.9346,1308600.0
2008-03-03 09:30:00,17.27,17.27,17.07,17.09,428400.0,13.9184,13.9184,13.7573,13.7734,428400.0
2008-03-03 10:00:00,17.08,17.36,17.07,17.33,259800.0,13.7653,13.991,13.7573,13.9668,259800.0
2008-03-03 10:30:00,17.33,17.39,17.3,17.34,329100.0,13.9668,14.0152,13.9426,13.9749,329100.0
2008-03-03 11:00:00,17.34,17.45,17.32,17.44,171600.0,13.9749,14.0635,13.9587,14.0555,171600.0
2008-03-03 11:30:00,17.44,17.56,17.44,17.54,251400.0,14.0555,14.1522,14.0555,14.136,251400.0
2008-03-03 12:00:00,17.55,17.57,17.47,17.55,237900.0,14.1441,14.1602,14.0796,14.1441,237900.0
2008-03-03 12:30:00,17.55,17.58,17.49,17.51,171900.0,14.1441,14.1683,14.0958,14.1119,171900.0
2008-03-03 13:00:00,17.52,17.53,17.46,17.5,154800.0,14.1199,14.128,14.0716,14.1038,154800.0
2008-03-03 13:30:00,17.5,17.53,17.46,17.52,269400.0,14.1038,14.128,14.0716,14.1199,269400.0
2008-03-03 14:00:00,17.52,17.52,17.33,17.35,247200.0,14.1199,14.1199,13.9668,13.9829,247200.0
2008-03-03 14:30:00,17.35,17.38,17.29,17.32,419400.0,13.9829,14.0071,13.9346,13.9587,419400.0
2008-03-03 15:00:00,17.32,17.42,17.3,17.39,369600.0,13.9587,14.0393,13.9426,14.0152,369600.0
2008-03-03 15:30:00,17.39,17.48,17.37,17.48,507900.0,14.0152,14.0877,13.999,14.0877,507900.0
2008-03-04 09:30:00,17.32,17.34,17.18,17.32,345000.0,13.9587,13.9749,13.8459,13.9587,345000.0
2008-03-04 10:00:00,17.32,17.34,17.19,17.2,347100.0,13.9587,13.9749,13.854,13.862,347100.0
2008-03-04 10:30:00,17.2,17.2,17.08,17.12,333900.0,13.862,13.862,13.7653,13.7976,333900.0
2008-03-04 11:00:00,17.1,17.16,17.03,17.16,291600.0,13.7814,13.8298,13.725,13.8298,291600.0
2008-03-04 11:30:00,17.15,17.17,17.0,17.02,365700.0,13.8217,13.8379,13.7008,13.717,365700.0
2008-03-04 12:00:00,17.01,17.09,17.01,17.05,399300.0,13.7089,13.7734,13.7089,13.7411,399300.0
2008-03-04 12:30:00,17.05,17.08,16.97,16.97,557100.0,13.7411,13.7653,13.6767,13.6767,557100.0
2008-03-04 13:00:00,16.97,17.06,16.91,17.05,371700.0,13.6767,13.7492,13.6283,13.7411,371700.0
2008-03-04 13:30:00,17.05,17.07,16.91,16.92,588600.0,13.7411,13.7573,13.6283,13.6364,588600.0
2008-03-04 14:00:00,16.93,17.0,16.89,16.95,828900.0,13.6444,13.7008,13.6122,13.6605,828900.0
2008-03-04 14:30:00,16.95,17.04,16.92,16.97,572400.0,13.6605,13.7331,13.6364,13.6767,572400.0
2008-03-04 15:00:00,16.97,17.15,16.96,17.04,796800.0,13.6767,13.8217,13.6686,13.7331,796800.0
2008-03-04 15:30:00,17.04,17.16,16.98,17.05,1045500.0,13.7331,13.8298,13.6847,13.7411,1045500.0
2008-03-05 09:30:00,17.07,17.21,17.04,17.21,198600.0,13.7573,13.8701,13.7331,13.8701,198600.0
2008-03-05 10:00:00,17.21,17.44,17.21,17.41,456900.0,13.8701,14.0555,13.8701,14.0313,456900.0
2008-03-05 10:30:00,17.41,17.45,17.33,17.42,296100.0,14.0313,14.0635,13.9668,14.0393,296100.0
2008-03-05 11:00:00,17.42,17.42,17.34,17.36,234900.0,14.0393,14.0393,13.9749,13.991,234900.0
2008-03-05 11:30:00,17.36,17.38,17.31,17.34,287100.0,13.991,14.0071,13.9507,13.9749,287100.0
2008-03-05 12:00:00,17.34,17.45,17.28,17.28,477600.0,13.9749,14.0635,13.9265,13.9265,477600.0
2008-03-05 12:30:00,17.29,17.32,17.25,17.28,425700.0,13.9346,13.9587,13.9023,13.9265,425700.0
2008-03-05 13:00:00,17.28,17.31,17.09,17.12,328200.0,13.9265,13.9507,13.7734,13.7976,328200.0
2008-03-05 13:30:00,17.11,17.13,17.04,17.09,437100.0,13.7895,13.8056,13.7331,13.7734,437100.0
2008-03-05 14:00:00,17.1,17.12,17.06,17.09,331500.0,13.7814,13.7976,13.7492,13.7734,331500.0
2008-03-05 14:30:00,17.09,17.16,17.08,17.11,489600.0,13.7734,13.8298,13.7653,13.7895,489600.0
2008-03-05 15:00:00,17.11,17.12,17.03,17.11,465600.0,13.7895,13.7976,13.725,13.7895,465600.0
2008-03-05 15:30:00,17.11,17.18,17.09,17.18,439800.0,13.7895,13.8459,13.7734,13.8459,439800.0
2008-03-06 09:30:00,17.08,17.11,17.02,17.08,193500.0,13.7653,13.7895,13.717,13.7653,193500.0
2008-03-06 10:00:00,17.08,17.08,16.9,16.97,297600.0,13.7653,13.7653,13.6203,13.6767,297600.0
2008-03-06 10:30:00,16.98,17.01,16.89,16.93,222000.0,13.6847,13.7089,13.6122,13.6444,222000.0
2008-03-06 11:00:00,16.94,16.95,16.86,16.88,220800.0,13.6525,13.6605,13.588,13.6041,220800.0
2008-03-06 11:30:00,16.86,16.96,16.85,16.96,186900.0,13.588,13.6686,13.58,13.6686,186900.0
2008-03-06 12:00:00,16.95,16.96,16.87,16.92,208200.0,13.6605,13.6686,13.5961,13.6364,208200.0
2008-03-06 12:30:00,16.93,16.98,16.9,16.91,119100.0,13.6444,13.6847,13.6203,13.6283,119100.0
2008-03-06 13:00:00,16.91,16.96,16.9,16.91,192300.0,13.6283,13.6686,13.6203,13.6283,192300.0
2008-03-06 13:30:00,16.91,16.97,16.89,16.93,207300.0,13.6283,13.6767,13.6122,13.6444,207300.0
2008-03-06 14:00:00,16.93,16.97,16.9,16.91,273900.0,13.6444,13.6767,13.6203,13.6283,273900.0
2008-03-06 14:30:00,16.91,16.98,16.9,16.96,237300.0,13.6283,13.6847,13.6203,13.6686,237300.0
2008-03-06 15:00:00,16.95,16.99,16.91,16.97,518100.0,13.6605,13.6928,13.6283,13.6767,518100.0
2008-03-06 15:30:00,16.96,16.98,16.87,16.89,746700.0,13.6686,13.6847,13.5961,13.6122,746700.0
2008-03-07 09:30:00,16.78,17.01,16.67,16.98,443400.0,13.5235,13.7089,13.4349,13.6847,443400.0
2008-03-07 10:00:00,16.98,17.04,16.83,16.92,324300.0,13.6847,13.7331,13.5638,13.6364,324300.0
2008-03-07 10:30:00,16.91,17.05,16.87,16.9,209100.0,13.6283,13.7411,13.5961,13.6203,209100.0
2008-03-07 11:00:00,16.9,16.9,16.85,16.85,252900.0,13.6203,13.6203,13.58,13.58,252900.0
2008-03-07 11:30:00,16.86,16.87,16.81,16.85,336600.0,13.588,13.5961,13.5477,13.58,336600.0
2008-03-07 12:00:00,16.84,16.85,16.8,16.81,255000.0,13.5719,13.58,13.5397,13.5477,255000.0
2008-03-07 12:30:00,16.82,16.85,16.79,16.84,228600.0,13.5558,13.58,13.5316,13.5719,228600.0
2008-03-07 13:00:00,16.84,16.84,16.78,16.8,273300.0,13.5719,13.5719,13.5235,13.5397,273300.0
2008-03-07 13:30:00,16.79,16.81,16.7,16.7,341700.0,13.5316,13.5477,13.4591,13.4591,341700.0
2008-03-07 14:00:00,16.71,16.76,16.7,16.74,367200.0,13.4671,13.5074,13.4591,13.4913,367200.0
2008-03-07 14:30:00,16.73,16.78,16.66,16.78,387600.0,13.4832,13.5235,13.4268,13.5235,387600.0
2008-03-07 15:00:00,16.79,16.97,16.71,16.87,581400.0,13.5316,13.6767,13.4671,13.5961,581400.0
2008-03-07 15:30:00,16.86,16.86,16.71,16.72,805200.0,13.588,13.588,13.4671,13.4752,805200.0
2008-03-10 09:30:00,16.68,16.86,16.67,16.85,409800.0,13.4429,13.588,13.4349,13.58,409800.0
2008-03-10 10:00:00,16.85,16.94,16.77,16.85,445200.0,13.58,13.6525,13.5155,13.58,445200.0
2008-03-10 10:30:00,16.85,17.0,16.83,16.97,423600.0,13.58,13.7008,13.5638,13.6767,423600.0
2008-03-10 11:00:00,16.98,17.13,16.96,16.97,753300.0,13.6847,13.8056,13.6686,13.6767,753300.0
2008-03-10 11:30:00,16.97,16.99,16.83,16.9,297900.0,13.6767,13.6928,13.5638,13.6203,297900.0
2008-03-10 12:00:00,16.9,16.98,16.83,16.92,447300.0,13.6203,13.6847,13.5638,13.6364,447300.0
2008-03-10 12:30:00,16.92,17.02,16.9,16.93,336000.0,13.6364,13.717,13.6203,13.6444,336000.0
2008-03-10 13:00:00,16.93,16.95,16.87,16.87,321600.0,13.6444,13.6605,13.5961,13.5961,321600.0
2008-03-10 13:30:00,16.87,16.88,16.83,16.83,377100.0,13.5961,13.6041,13.5638,13.5638,377100.0
2008-03-10 14:00:00,16.83,16.86,16.75,16.82,448500.0,13.5638,13.588,13.4994,13.5558,448500.0
2008-03-10 14:30:00,16.82,16.86,16.78,16.78,386700.0,13.5558,13.588,13.5235,13.5235,386700.0
2008-03-10 15:00:00,16.79,16.87,16.76,16.85,650100.0,13.5316,13.5961,13.5074,13.58,650100.0
2008-03-10 15:30:00,16.84,16.86,16.76,16.85,1026600.0,13.5719,13.588,13.5074,13.58,1026600.0
2008-03-11 09:30:00,17.24,17.29,17.02,17.02,324300.0,13.8943,13.9346,13.717,13.717,324300.0
2008-03-11 10:00:00,17.01,17.08,16.99,17.08,342000.0,13.7089,13.7653,13.6928,13.7653,342000.0
2008-03-11 10:30:00,17.08,17.11,16.95,17.05,294900.0,13.7653,13.7895,13.6605,13.7411,294900.0
2008-03-11 11:00:00,17.05,17.07,16.95,17.02,168900.0,13.7411,13.7573,13.6605,13.717,168900.0
2008-03-11 11:30:00,17.01,17.02,16.83,16.85,394500.0,13.7089,13.717,13.5638,13.58,394500.0
2008-03-11 12:00:00,16.85,16.91,16.83,16.87,313500.0,13.58,13.6283,13.5638,13.5961,313500.0
2008-03-11 12:30:00,16.86,16.87,16.81,16.86,297000.0,13.588,13.5961,13.5477,13.588,297000.0
2008-03-11 13:00:00,16.86,16.95,16.8,16.94,298200.0,13.588,13.6605,13.5397,13.6525,298200.0
2008-03-11 13:30:00,16.94,16.97,16.86,16.94,192600.0,13.6525,13.6767,13.588,13.6525,192600.0
2008-03-11 14:00:00,16.94,17.02,16.9,16.97,368100.0,13.6525,13.717,13.6203,13.6767,368100.0
2008-03-11 14:30:00,16.98,17.07,16.97,17.05,612300.0,13.6847,13.7573,13.6767,13.7411,612300.0
2008-03-11 15:00:00,17.05,17.07,16.85,17.02,643500.0,13.7411,13.7573,13.58,13.717,643500.0
2008-03-11 15:30:00,17.03,17.12,16.99,17.12,811500.0,13.725,13.7976,13.6928,13.7976,811500.0
2008-03-12 09:30:00,17.06,17.3,17.03,17.08,184500.0,13.7492,13.9426,13.725,13.7653,184500.0
2008-03-12 10:00:00,17.08,17.09,17.0,17.05,154800.0,13.7653,13.7734,13.7008,13.7411,154800.0
2008-03-12 10:30:00,17.04,17.33,17.04,17.33,244800.0,13.7331,13.9668,13.7331,13.9668,244800.0
2008-03-12 11:00:00,17.32,17.5,17.3,17.45,274800.0,13.9587,14.1038,13.9426,14.0635,274800.0
2008-03-12 11:30:00,17.45,17.47,17.37,17.41,175200.0,14.0635,14.0796,13.999,14.0313,175200.0
2008-03-12 12:00:00,17.41,17.42,17.29,17.3,255600.0,14.0313,14.0393,13.9346,13.9426,255600.0
2008-03-12 12:30:00,17.3,17.33,17.21,17.25,151500.0,13.9426,13.9668,13.8701,13.9023,151500.0
2008-03-12 13:00:00,17.24,17.28,17.21,17.25,208800.0,13.8943,13.9265,13.8701,13.9023,208800.0
2008-03-12 13:30:00,17.24,17.24,17.14,17.2,169200.0,13.8943,13.8943,13.8137,13.862,169200.0
2008-03-12 14:00:00,17.2,17.22,17.11,17.13,139500.0,13.862,13.8782,13.7895,13.8056,139500.0
2008-03-12 14:30:00,17.13,17.25,17.13,17.17,206100.0,13.8056,13.9023,13.8056,13.8379,206100.0
2008-03-12 15:00:00,17.17,17.2,17.12,17.13,316500.0,13.8379,13.862,13.7976,13.8056,316500.0
2008-03-12 15:30:00,17.13,17.14,17.0,17.01,351300.0,13.8056,13.8137,13.7008,13.7089,351300.0
2008-03-13 09:30:00,16.95,16.95,16.8,16.82,464700.0,13.6605,13.6605,13.5397,13.5558,464700.0
2008-03-13 10:00:00,16.82,16.85,16.78,16.79,414900.0,13.5558,13.58,13.5235,13.5316,414900.0
2008-03-13 10:30:00,16.8,16.85,16.76,16.85,259500.0,13.5397,13.58,13.5074,13.58,259500.0
2008-03-13 11:00:00,16.84,17.07,16.82,16.99,404400.0,13.5719,13.7573,13.5558,13.6928,404400.0
2008-03-13 11:30:00,16.98,17.03,16.83,17.01,543000.0,13.6847,13.725,13.5638,13.7089,543000.0
2008-03-13 12:00:00,17.02,17.13,17.01,17.12,246600.0,13.717,13.8056,13.7089,13.7976,246600.0
2008-03-13 12:30:00,17.12,17.17,17.02,17.09,319800.0,13.7976,13.8379,13.717,13.7734,319800.0
2008-03-13 13:00:00,17.09,17.33,17.06,17.32,237600.0,13.7734,13.9668,13.7492,13.9587,237600.0
2008-03-13 13:30:00,17.32,17.39,17.22,17.36,357600.0,13.9587,14.0152,13.8782,13.991,357600.0
2008-03-13 14:00:00,17.36,17.47,17.35,17.46,358800.0,13.991,14.0796,13.9829,14.0716,358800.0
2008-03-13 14:30:00,17.45,17.45,17.31,17.39,361500.0,14.0635,14.0635,13.9507,14.0152,361500.0
2008-03-13 15:00:00,17.4,17.42,17.31,17.38,358500.0,14.0232,14.0393,13.9507,14.0071,358500.0
2008-03-13 15:30:00,17.39,17.42,17.31,17.36,475500.0,14.0152,14.0393,13.9507,13.991,475500.0
2008-03-14 09:30:00,17.41,17.78,17.41,17.59,795600.0,14.0313,14.3295,14.0313,14.1763,795600.0
2008-03-14 10:00:00,17.59,17.86,17.4,17.68,942600.0,14.1763,14.3939,14.0232,14.2489,942600.0
2008-03-14 10:30:00,17.66,17.75,17.53,17.65,434100.0,14.2328,14.3053,14.128,14.2247,434100.0
2008-03-14 11:00:00,17.63,17.69,17.48,17.52,432600.0,14.2086,14.2569,14.0877,14.1199,432600.0
2008-03-14 11:30:00,17.52,17.71,17.5,17.61,497100.0,14.1199,14.2731,14.1038,14.1925,497100.0
2008-03-14 12:00:00,17.59,17.62,17.57,17.6,279000.0,14.1763,14.2005,14.1602,14.1844,279000.0
2008-03-14 12:30:00,17.58,17.62,17.47,17.49,353100.0,14.1683,14.2005,14.0796,14.0958,353100.0
2008-03-14 13:00:00,17.49,17.51,17.35,17.38,255600.0,14.0958,14.1119,13.9829,14.0071,255600.0
2008-03-14 13:30:00,17.37,17.49,17.34,17.35,176400.0,13.999,14.0958,13.9749,13.9829,176400.0
2008-03-14 14:00:00,17.36,17.4,17.22,17.24,277200.0,13.991,14.0232,13.8782,13.8943,277200.0
2008-03-14 14:30:00,17.23,17.32,17.14,17.26,385500.0,13.8862,13.9587,13.8137,13.9104,385500.0
2008-03-14 15:00:00,17.27,17.59,17.23,17.53,516900.0,13.9184,14.1763,13.8862,14.128,516900.0
2008-03-14 15:30:00,17.54,17.55,17.37,17.43,713400.0,14.136,14.1441,13.999,14.0474,713400.0
2008-03-17 09:30:00,17.25,17.42,16.68,16.94,983400.0,13.9023,14.0393,13.4429,13.6525,983400.0
2008-03-17 10:00:00,16.94,17.2,16.93,17.12,517800.0,13.6525,13.862,13.6444,13.7976,517800.0
2008-03-17 10:30:00,17.14,17.21,16.99,17.08,445800.0,13.8137,13.8701,13.6928,13.7653,445800.0
2008-03-17 11:00:00,17.08,17.14,16.97,17.01,508800.0,13.7653,13.8137,13.6767,13.7089,508800.0
2008-03-17 11:30:00,17.0,17.04,16.9,16.92,377700.0,13.7008,13.7331,13.6203,13.6364,377700.0
2008-03-17 12:00:00,16.92,16.97,16.83,16.88,354900.0,13.6364,13.6767,13.5638,13.6041,354900.0
2008-03-17 12:30:00,16.88,17.02,16.87,17.0,450600.0,13.6041,13.717,13.5961,13.7008,450600.0
2008-03-17 13:00:00,17.0,17.01,16.88,16.92,549600.0,13.7008,13.7089,13.6041,13.6364,549600.0
2008-03-17 13:30:00,16.93,17.06,16.89,17.06,361800.0,13.6444,13.7492,13.6122,13.7492,361800.0
2008-03-17 14:00:00,17.05,17.15,16.98,17.0,312600.0,13.7411,13.8217,13.6847,13.7008,312600.0
2008-03-17 14:30:00,17.0,17.13,16.97,17.07,420600.0,13.7008,13.8056,13.6767,13.7573,420600.0
2008-03-17 15:00:00,17.08,17.19,17.03,17.07,464100.0,13.7653,13.854,13.725,13.7573,464100.0
2008-03-17 15:30:00,17.08,17.18,17.02,17.02,786600.0,13.7653,13.8459,13.717,13.717,786600.0
2008-03-18 09:30:00,17.11,17.61,17.11,17.42,510300.0,13.7895,14.1925,13.7895,14.0393,510300.0
2008-03-18 10:00:00,17.42,17.5,17.42,17.46,194400.0,14.0393,14.1038,14.0393,14.0716,194400.0
2008-03-18 10:30:00,17.47,17.62,17.46,17.61,268500.0,14.0796,14.2005,14.0716,14.1925,268500.0
2008-03-18 11:00:00,17.61,17.76,17.6,17.69,440700.0,14.1925,14.3134,14.1844,14.2569,440700.0
2008-03-18 11:30:00,17.69,17.79,17.65,17.66,291000.0,14.2569,14.3375,14.2247,14.2328,291000.0
2008-03-18 12:00:00,17.66,17.68,17.61,17.67,267000.0,14.2328,14.2489,14.1925,14.2408,267000.0
2008-03-18 12:30:00,17.67,17.69,17.64,17.69,213000.0,14.2408,14.2569,14.2166,14.2569,213000.0
2008-03-18 13:00:00,17.69,17.77,17.65,17.76,208800.0,14.2569,14.3214,14.2247,14.3134,208800.0
2008-03-18 13:30:00,17.76,17.82,17.72,17.81,174600.0,14.3134,14.3617,14.2811,14.3537,174600.0
2008-03-18 14:00:00,17.8,17.81,17.52,17.59,654300.0,14.3456,14.3537,14.1199,14.1763,654300.0
2008-03-18 14:30:00,17.59,18.05,17.56,18.01,1155900.0,14.1763,14.5471,14.1522,14.5148,1155900.0
2008-03-18 15:00:00,17.99,18.0,17.82,17.91,848100.0,14.4987,14.5068,14.3617,14.4342,848100.0
2008-03-18 15:30:00,17.9,18.0,17.86,17.95,1030200.0,14.4262,14.5068,14.3939,14.4665,1030200.0
2008-03-19 09:30:00,17.97,18.1,17.85,17.94,729300.0,14.4826,14.5874,14.3859,14.4584,729300.0
2008-03-19 10:00:00,17.94,17.98,17.84,17.93,373200.0,14.4584,14.4907,14.3778,14.4504,373200.0
2008-03-19 10:30:00,17.93,17.97,17.88,17.96,306900.0,14.4504,14.4826,14.4101,14.4745,306900.0
2008-03-19 11:00:00,17.96,18.15,17.95,18.11,267600.0,14.4745,14.6277,14.4665,14.5954,267600.0
2008-03-19 11:30:00,18.1,18.14,18.06,18.06,185400.0,14.5874,14.6196,14.5551,14.5551,185400.0
2008-03-19 12:00:00,18.06,18.06,17.9,17.92,227400.0,14.5551,14.5551,14.4262,14.4423,227400.0
2008-03-19 12:30:00,17.92,17.98,17.83,17.89,235200.0,14.4423,14.4907,14.3698,14.4181,235200.0
2008-03-19 13:00:00,17.89,17.96,17.82,17.84,185400.0,14.4181,14.4745,14.3617,14.3778,185400.0
2008-03-19 13:30:00,17.84,17.85,17.7,17.72,214200.0,14.3778,14.3859,14.265,14.2811,214200.0
2008-03-19 14:00:00,17.72,17.73,17.57,17.69,546600.0,14.2811,14.2892,14.1602,14.2569,546600.0
2008-03-19 14:30:00,17.7,17.79,17.65,17.77,510600.0,14.265,14.3375,14.2247,14.3214,510600.0
2008-03-19 15:00:00,17.77,17.81,17.65,17.67,501600.0,14.3214,14.3537,14.2247,14.2408,501600.0
2008-03-19 15:30:00,17.67,17.68,17.44,17.44,662400.0,14.2408,14.2489,14.0555,14.0555,662400.0
2008-03-20 09:30:00,17.51,17.71,17.46,17.65,649200.0,14.1119,14.2731,14.0716,14.2247,649200.0
2008-03-20 10:00:00,17.67,17.87,17.59,17.85,286200.0,14.2408,14.402,14.1763,14.3859,286200.0
2008-03-20 10:30:00,17.85,18.1,17.82,18.02,617100.0,14.3859,14.5874,14.3617,14.5229,617100.0
2008-03-20 11:00:00,18.02,18.03,17.94,17.97,213000.0,14.5229,14.531,14.4584,14.4826,213000.0
2008-03-20 11:30:00,17.97,17.98,17.73,17.73,219300.0,14.4826,14.4907,14.2892,14.2892,219300.0
2008-03-20 12:00:00,17.74,17.83,17.72,17.77,361800.0,14.2972,14.3698,14.2811,14.3214,361800.0
2008-03-20 12:30:00,17.77,17.81,17.69,17.69,245100.0,14.3214,14.3537,14.2569,14.2569,245100.0
2008-03-20 13:00:00,17.69,17.83,17.69,17.83,215100.0,14.2569,14.3698,14.2569,14.3698,215100.0
2008-03-20 13:30:00,17.83,17.92,17.79,17.84,244200.0,14.3698,14.4423,14.3375,14.3778,244200.0
2008-03-20 14:00:00,17.84,17.88,17.8,17.86,353100.0,14.3778,14.4101,14.3456,14.3939,353100.0
2008-03-20 14:30:00,17.86,17.93,17.84,17.91,426600.0,14.3939,14.4504,14.3778,14.4342,426600.0
2008-03-20 15:00:00,17.91,18.04,17.91,17.92,542100.0,14.4342,14.539,14.4342,14.4423,542100.0
2008-03-20 15:30:00,17.93,17.97,17.43,17.92,598200.0,14.4504,14.4826,14.0474,14.4423,598200.0
2008-03-24 09:30:00,16.8,17.41,16.78,17.28,2461800.0,13.5397,14.0313,13.5235,13.9265,2461800.0
2008-03-24 10:00:00,17.3,17.74,17.28,17.47,1445100.0,13.9426,14.2972,13.9265,14.0796,1445100.0
2008-03-24 10:30:00,17.47,17.67,17.47,17.6,1102800.0,14.0796,14.2408,14.0796,14.1844,1102800.0
2008-03-24 11:00:00,17.6,17.73,17.52,17.69,742200.0,14.1844,14.2892,14.1199,14.2569,742200.0
2008-03-24 11:30:00,17.69,17.92,17.66,17.7,889800.0,14.2569,14.4423,14.2328,14.265,889800.0
2008-03-24 12:00:00,17.72,17.72,17.59,17.64,622200.0,14.2811,14.2811,14.1763,14.2166,622200.0
2008-03-24 12:30:00,17.64,17.87,17.64,17.82,465000.0,14.2166,14.402,14.2166,14.3617,465000.0
2008-03-24 13:00:00,17.82,17.82,17.68,17.76,347700.0,14.3617,14.3617,14.2489,14.3134,347700.0
2008-03-24 13:30:00,17.75,17.82,17.67,17.77,454200.0,14.3053,14.3617,14.2408,14.3214,454200.0
2008-03-24 14:00:00,17.77,17.84,17.69,17.83,940200.0,14.3214,14.3778,14.2569,14.3698,940200.0
2008-03-24 14:30:00,17.83,17.88,17.78,17.83,1391100.0,14.3698,14.4101,14.3295,14.3698,1391100.0
2008-03-24 15:00:00,17.83,17.86,17.66,17.66,497400.0,14.3698,14.3939,14.2328,14.2328,497400.0
2008-03-24 15:30:00,17.66,17.72,17.56,17.65,967500.0,14.2328,14.2811,14.1522,14.2247,967500.0
2008-03-25 09:30:00,17.73,17.73,17.17,17.27,966600.0,14.2892,14.2892,13.8379,13.9184,966600.0
2008-03-25 10:00:00,17.27,17.4,17.23,17.34,520200.0,13.9184,14.0232,13.8862,13.9749,520200.0
2008-03-25 10:30:00,17.34,17.39,17.3,17.36,397500.0,13.9749,14.0152,13.9426,13.991,397500.0
2008-03-25 11:00:00,17.35,17.36,17.3,17.34,461400.0,13.9829,13.991,13.9426,13.9749,461400.0
2008-03-25 11:30:00,17.34,17.38,17.32,17.34,539400.0,13.9749,14.0071,13.9587,13.9749,539400.0
2008-03-25 12:00:00,17.35,17.42,17.33,17.38,412500.0,13.9829,14.0393,13.9668,14.0071,412500.0
2008-03-25 12:30:00,17.38,17.4,17.36,17.38,372600.0,14.0071,14.0232,13.991,14.0071,372600.0
2008-03-25 13:00:00,17.39,17.42,17.37,17.4,540900.0,14.0152,14.0393,13.999,14.0232,540900.0
2008-03-25 13:30:00,17.4,17.53,17.38,17.53,434700.0,14.0232,14.128,14.0071,14.128,434700.0
2008-03-25 14:00:00,17.52,17.55,17.41,17.42,504600.0,14.1199,14.1441,14.0313,14.0393,504600.0
2008-03-25 14:30:00,17.42,17.5,17.39,17.48,496200.0,14.0393,14.1038,14.0152,14.0877,496200.0
2008-03-25 15:00:00,17.48,17.56,17.45,17.54,503100.0,14.0877,14.1522,14.0635,14.136,503100.0
2008-03-25 15:30:00,17.54,17.57,17.39,17.42,1126500.0,14.136,14.1602,14.0152,14.0393,1126500.0
2008-03-26 09:30:00,17.47,17.47,17.25,17.3,329700.0,14.0796,14.0796,13.9023,13.9426,329700.0
2008-03-26 10:00:00,17.3,17.38,17.2,17.23,646800.0,13.9426,14.0071,13.862,13.8862,646800.0
2008-03-26 10:30:00,17.23,17.23,17.0,17.06,441000.0,13.8862,13.8862,13.7008,13.7492,441000.0
2008-03-26 11:00:00,17.06,17.13,17.05,17.13,464400.0,13.7492,13.8056,13.7411,13.8056,464400.0
2008-03-26 11:30:00,17.13,17.16,17.05,17.08,316800.0,13.8056,13.8298,13.7411,13.7653,316800.0
2008-03-26 12:00:00,17.08,17.12,17.0,17.03,336600.0,13.7653,13.7976,13.7008,13.725,336600.0
2008-03-26 12:30:00,17.03,17.04,17.0,17.02,416100.0,13.725,13.7331,13.7008,13.717,416100.0
2008-03-26 13:00:00,17.02,17.03,16.86,16.92,684600.0,13.717,13.725,13.588,13.6364,684600.0
2008-03-26 13:30:00,16.92,16.92,16.83,16.84,405300.0,13.6364,13.6364,13.5638,13.5719,405300.0
2008-03-26 14:00:00,16.86,16.92,16.83,16.91,557700.0,13.588,13.6364,13.5638,13.6283,557700.0
2008-03-26 14:30:00,16.91,17.05,16.91,17.05,691200.0,13.6283,13.7411,13.6283,13.7411,691200.0
2008-03-26 15:00:00,17.05,17.07,16.98,17.0,818400.0,13.7411,13.7573,13.6847,13.7008,818400.0
2008-03-26 15:30:00,17.0,17.04,16.98,17.01,1415400.0,13.7008,13.7331,13.6847,13.7089,1415400.0
2008-03-27 09:30:00,17.17,17.22,16.86,16.97,330300.0,13.8379,13.8782,13.588,13.6767,330300.0
2008-03-27 10:00:00,16.98,16.99,16.79,16.83,364800.0,13.6847,13.6928,13.5316,13.5638,364800.0
2008-03-27 10:30:00,16.83,16.91,16.79,16.89,325500.0,13.5638,13.6283,13.5316,13.6122,325500.0
2008-03-27 11:00:00,16.88,16.9,16.83,16.85,140400.0,13.6041,13.6203,13.5638,13.58,140400.0
2008-03-27 11:30:00,16.84,16.99,16.84,16.94,198900.0,13.5719,13.6928,13.5719,13.6525,198900.0
2008-03-27 12:00:00,16.94,17.12,16.93,17.1,235500.0,13.6525,13.7976,13.6444,13.7814,235500.0
2008-03-27 12:30:00,17.1,17.18,17.06,17.07,375300.0,13.7814,13.8459,13.7492,13.7573,375300.0
2008-03-27 13:00:00,17.07,17.11,17.01,17.04,241500.0,13.7573,13.7895,13.7089,13.7331,241500.0
2008-03-27 13:30:00,17.05,17.05,16.92,16.95,282600.0,13.7411,13.7411,13.6364,13.6605,282600.0
2008-03-27 14:00:00,16.95,17.05,16.93,17.02,324600.0,13.6605,13.7411,13.6444,13.717,324600.0
2008-03-27 14:30:00,17.02,17.12,17.0,17.02,455700.0,13.717,13.7976,13.7008,13.717,455700.0
2008-03-27 15:00:00,17.02,17.06,16.94,17.0,714900.0,13.717,13.7492,13.6525,13.7008,714900.0
2008-03-27 15:30:00,17.0,17.02,16.89,16.9,730800.0,13.7008,13.717,13.6122,13.6203,730800.0
2008-03-28 09:30:00,16.96,16.96,16.71,16.71,381600.0,13.6686,13.6686,13.4671,13.4671,381600.0
2008-03-28 10:00:00,16.71,16.86,16.71,16.82,243000.0,13.4671,13.588,13.4671,13.5558,243000.0
2008-03-28 10:30:00,16.82,16.88,16.76,16.79,354600.0,13.5558,13.6041,13.5074,13.5316,354600.0
2008-03-28 11:00:00,16.79,16.85,16.72,16.85,239400.0,13.5316,13.58,13.4752,13.58,239400.0
2008-03-28 11:30:00,16.85,16.86,16.76,16.84,189900.0,13.58,13.588,13.5074,13.5719,189900.0
2008-03-28 12:00:00,16.83,16.91,16.83,16.91,337200.0,13.5638,13.6283,13.5638,13.6283,337200.0
2008-03-28 12:30:00,16.91,16.93,16.86,16.87,162300.0,13.6283,13.6444,13.588,13.5961,162300.0
2008-03-28 13:00:00,16.87,16.88,16.82,16.86,194400.0,13.5961,13.6041,13.5558,13.588,194400.0
2008-03-28 13:30:00,16.86,16.87,16.83,16.83,369300.0,13.588,13.5961,13.5638,13.5638,369300.0
2008-03-28 14:00:00,16.83,16.87,16.83,16.85,359400.0,13.5638,13.5961,13.5638,13.58,359400.0
2008-03-28 14:30:00,16.85,16.88,16.83,16.86,292200.0,13.58,13.6041,13.5638,13.588,292200.0
2008-03-28 15:00:00,16.87,16.87,16.8,16.86,542100.0,13.5961,13.5961,13.5397,13.588,542100.0
2008-03-28 15:30:00,16.86,16.86,16.82,16.84,888300.0,13.588,13.588,13.5558,13.5719,888300.0
2008-03-31 09:30:00,16.94,17.16,16.84,17.13,273300.0,13.6525,13.8298,13.5719,13.8056,273300.0
2008-03-31 10:00:00,17.13,17.13,16.86,16.86,150900.0,13.8056,13.8056,13.588,13.588,150900.0
2008-03-31 10:30:00,16.86,16.92,16.84,16.87,291000.0,13.588,13.6364,13.5719,13.5961,291000.0
2008-03-31 11:00:00,16.86,16.89,16.83,16.86,252900.0,13.588,13.6122,13.5638,13.588,252900.0
2008-03-31 11:30:00,16.86,16.95,16.86,16.93,201300.0,13.588,13.6605,13.588,13.6444,201300.0
2008-03-31 12:00:00,16.93,16.93,16.85,16.92,193800.0,13.6444,13.6444,13.58,13.6364,193800.0
2008-03-31 12:30:00,16.92,17.04,16.91,17.04,150300.0,13.6364,13.7331,13.6283,13.7331,150300.0
2008-03-31 13:00:00,17.03,17.08,17.02,17.06,170100.0,13.725,13.7653,13.717,13.7492,170100.0
2008-03-31 13:30:00,17.06,17.1,17.04,17.04,141900.0,13.7492,13.7814,13.7331,13.7331,141900.0
2008-03-31 14:00:00,17.04,17.04,16.97,17.02,169500.0,13.7331,13.7331,13.6767,13.717,169500.0
2008-03-31 14:30:00,17.02,17.06,16.96,17.01,363300.0,13.717,13.7492,13.6686,13.7089,363300.0
2008-03-31 15:00:00,17.01,17.06,16.96,17.01,307200.0,13.7089,13.7492,13.6686,13.7089,307200.0
2008-03-31 15:30:00,17.01,17.13,16.99,17.03,401700.0,13.7089,13.8056,13.6928,13.725,401700.0
2008-04-01 08:30:00,17.01,17.01,17.01,17.01,6900.0,13.7089,13.7089,13.7089,13.7089,6900.0
2008-04-01 09:00:00,17.01,17.01,17.01,17.01,4800.0,13.7089,13.7089,13.7089,13.7089,4800.0
2008-04-01 09:30:00,17.13,17.4,17.13,17.36,411000.0,13.8056,14.0232,13.8056,13.991,411000.0
2008-04-01 10:00:00,17.37,17.49,17.33,17.47,448500.0,13.999,14.0958,13.9668,14.0796,448500.0
2008-04-01 10:30:00,17.47,17.69,17.44,17.68,541500.0,14.0796,14.2569,14.0555,14.2489,541500.0
2008-04-01 11:00:00,17.68,17.74,17.63,17.69,235500.0,14.2489,14.2972,14.2086,14.2569,235500.0
2008-04-01 11:30:00,17.68,17.77,17.68,17.77,228900.0,14.2489,14.3214,14.2489,14.3214,228900.0
2008-04-01 12:00:00,17.76,17.85,17.76,17.79,291600.0,14.3134,14.3859,14.3134,14.3375,291600.0
2008-04-01 12:30:00,17.8,17.8,17.7,17.7,225000.0,14.3456,14.3456,14.265,14.265,225000.0
2008-04-01 13:00:00,17.69,17.79,17.67,17.78,229500.0,14.2569,14.3375,14.2408,14.3295,229500.0
2008-04-01 13:30:00,17.79,17.79,17.69,17.71,163500.0,14.3375,14.3375,14.2569,14.2731,163500.0
2008-04-01 14:00:00,17.71,17.8,17.64,17.73,384600.0,14.2731,14.3456,14.2166,14.2892,384600.0
2008-04-01 14:30:00,17.73,17.98,17.17,17.88,435600.0,14.2892,14.4907,13.8379,14.4101,435600.0
2008-04-01 15:00:00,17.88,18.01,17.87,18.0,547800.0,14.4101,14.5148,14.402,14.5068,547800.0
2008-04-01 15:30:00,18.0,18.13,17.95,18.1,1005000.0,14.5068,14.6115,14.4665,14.5874,1005000.0
2008-04-02 09:30:00,18.19,18.32,18.17,18.21,355800.0,14.6599,14.7647,14.6438,14.676,355800.0
2008-04-02 10:00:00,18.21,18.36,18.17,18.34,323400.0,14.676,14.7969,14.6438,14.7808,323400.0
2008-04-02 10:30:00,18.34,18.65,18.34,18.63,637200.0,14.7808,15.0306,14.7808,15.0145,637200.0
2008-04-02 11:00:00,18.62,18.63,18.49,18.52,299700.0,15.0065,15.0145,14.9017,14.9259,299700.0
2008-04-02 11:30:00,18.52,18.58,18.51,18.56,244200.0,14.9259,14.9742,14.9178,14.9581,244200.0
2008-04-02 12:00:00,18.56,18.58,18.47,18.48,253200.0,14.9581,14.9742,14.8856,14.8936,253200.0
2008-04-02 12:30:00,18.48,18.51,18.45,18.47,233400.0,14.8936,14.9178,14.8694,14.8856,233400.0
2008-04-02 13:00:00,18.47,18.49,18.37,18.41,328200.0,14.8856,14.9017,14.805,14.8372,328200.0
2008-04-02 13:30:00,18.41,18.43,18.35,18.4,333900.0,14.8372,14.8533,14.7889,14.8292,333900.0
2008-04-02 14:00:00,18.4,18.43,18.35,18.38,367800.0,14.8292,14.8533,14.7889,14.813,367800.0
2008-04-02 14:30:00,18.37,18.4,18.32,18.37,419100.0,14.805,14.8292,14.7647,14.805,419100.0
2008-04-02 15:00:00,18.36,18.4,18.27,18.4,629700.0,14.7969,14.8292,14.7244,14.8292,629700.0
2008-04-02 15:30:00,18.4,18.42,18.33,18.41,753900.0,14.8292,14.8453,14.7727,14.8372,753900.0
2008-04-03 09:30:00,18.41,18.41,18.14,18.19,656100.0,14.8372,14.8372,14.6196,14.6599,656100.0
2008-04-03 10:00:00,18.19,18.26,18.15,18.23,748500.0,14.6599,14.7163,14.6277,14.6921,748500.0
2008-04-03 10:30:00,18.23,18.26,18.18,18.18,354000.0,14.6921,14.7163,14.6518,14.6518,354000.0
2008-04-03 11:00:00,18.19,18.29,18.17,18.21,443100.0,14.6599,14.7405,14.6438,14.676,443100.0
2008-04-03 11:30:00,18.21,18.24,18.15,18.19,450600.0,14.676,14.7002,14.6277,14.6599,450600.0
2008-04-03 12:00:00,18.19,18.25,18.15,18.18,358500.0,14.6599,14.7083,14.6277,14.6518,358500.0
2008-04-03 12:30:00,18.18,18.35,18.17,18.29,370500.0,14.6518,14.7889,14.6438,14.7405,370500.0
2008-04-03 13:00:00,18.29,18.37,18.24,18.32,282300.0,14.7405,14.805,14.7002,14.7647,282300.0
2008-04-03 13:30:00,18.32,18.35,18.23,18.24,633000.0,14.7647,14.7889,14.6921,14.7002,633000.0
2008-04-03 14:00:00,18.24,18.28,18.23,18.24,425100.0,14.7002,14.7324,14.6921,14.7002,425100.0
2008-04-03 14:30:00,18.25,18.28,18.18,18.28,492000.0,14.7083,14.7324,14.6518,14.7324,492000.0
2008-04-03 15:00:00,18.28,18.29,18.17,18.18,653400.0,14.7324,14.7405,14.6438,14.6518,653400.0
2008-04-03 15:30:00,18.18,18.22,18.15,18.2,986400.0,14.6518,14.6841,14.6277,14.668,986400.0
2008-04-04 09:30:00,18.35,18.4,18.19,18.31,323700.0,14.7889,14.8292,14.6599,14.7566,323700.0
2008-04-04 10:00:00,18.32,18.36,18.21,18.25,272400.0,14.7647,14.7969,14.676,14.7083,272400.0
2008-04-04 10:30:00,18.26,18.32,18.17,18.28,214200.0,14.7163,14.7647,14.6438,14.7324,214200.0
2008-04-04 11:00:00,18.28,18.34,18.26,18.33,212400.0,14.7324,14.7808,14.7163,14.7727,212400.0
2008-04-04 11:30:00,18.33,18.33,18.27,18.3,140700.0,14.7727,14.7727,14.7244,14.7486,140700.0
2008-04-04 12:00:00,18.3,18.43,18.29,18.41,236700.0,14.7486,14.8533,14.7405,14.8372,236700.0
2008-04-04 12:30:00,18.41,18.45,18.38,18.43,325200.0,14.8372,14.8694,14.813,14.8533,325200.0
2008-04-04 13:00:00,18.43,18.44,18.4,18.43,253200.0,14.8533,14.8614,14.8292,14.8533,253200.0
2008-04-04 13:30:00,18.43,18.45,18.39,18.4,268800.0,14.8533,14.8694,14.8211,14.8292,268800.0
2008-04-04 14:00:00,18.4,18.44,18.29,18.31,347100.0,14.8292,14.8614,14.7405,14.7566,347100.0
2008-04-04 14:30:00,18.31,18.33,18.27,18.28,393900.0,14.7566,14.7727,14.7244,14.7324,393900.0
2008-04-04 15:00:00,18.28,18.36,18.25,18.3,490500.0,14.7324,14.7969,14.7083,14.7486,490500.0
2008-04-04 15:30:00,18.3,18.34,18.2,18.26,859800.0,14.7486,14.7808,14.668,14.7163,859800.0
2008-04-07 09:30:00,18.34,18.5,18.34,18.38,429000.0,14.7808,14.9097,14.7808,14.813,429000.0
2008-04-07 10:00:00,18.39,18.39,18.29,18.32,280800.0,14.8211,14.8211,14.7405,14.7647,280800.0
2008-04-07 10:30:00,18.32,18.4,18.3,18.38,409800.0,14.7647,14.8292,14.7486,14.813,409800.0
2008-04-07 11:00:00,18.38,18.4,18.31,18.33,224400.0,14.813,14.8292,14.7566,14.7727,224400.0
2008-04-07 11:30:00,18.33,18.37,18.3,18.35,196200.0,14.7727,14.805,14.7486,14.7889,196200.0
2008-04-07 12:00:00,18.35,18.4,18.35,18.39,168600.0,14.7889,14.8292,14.7889,14.8211,168600.0
2008-04-07 12:30:00,18.39,18.43,18.38,18.42,305100.0,14.8211,14.8533,14.813,14.8453,305100.0
2008-04-07 13:00:00,18.42,18.45,18.33,18.33,392100.0,14.8453,14.8694,14.7727,14.7727,392100.0
2008-04-07 13:30:00,18.34,18.36,18.3,18.33,627000.0,14.7808,14.7969,14.7486,14.7727,627000.0
2008-04-07 14:00:00,18.33,18.34,18.27,18.3,702000.0,14.7727,14.7808,14.7244,14.7486,702000.0
2008-04-07 14:30:00,18.3,18.33,18.26,18.29,708000.0,14.7486,14.7727,14.7163,14.7405,708000.0
2008-04-07 15:00:00,18.29,18.34,18.24,18.3,1065300.0,14.7405,14.7808,14.7002,14.7486,1065300.0
2008-04-07 15:30:00,18.3,18.3,18.24,18.29,724500.0,14.7486,14.7486,14.7002,14.7405,724500.0
2008-04-08 09:30:00,18.26,18.34,18.19,18.31,407100.0,14.7163,14.7808,14.6599,14.7566,407100.0
2008-04-08 10:00:00,18.31,18.31,18.16,18.19,777900.0,14.7566,14.7566,14.6357,14.6599,777900.0
2008-04-08 10:30:00,18.19,18.26,18.17,18.23,375300.0,14.6599,14.7163,14.6438,14.6921,375300.0
2008-04-08 11:00:00,18.22,18.25,18.19,18.25,410100.0,14.6841,14.7083,14.6599,14.7083,410100.0
2008-04-08 11:30:00,18.25,18.28,18.18,18.18,338400.0,14.7083,14.7324,14.6518,14.6518,338400.0
2008-04-08 12:00:00,18.18,18.19,18.1,18.13,594900.0,14.6518,14.6599,14.5874,14.6115,594900.0
2008-04-08 12:30:00,18.14,18.17,18.13,18.14,400800.0,14.6196,14.6438,14.6115,14.6196,400800.0
2008-04-08 13:00:00,18.14,18.2,18.13,18.18,222600.0,14.6196,14.668,14.6115,14.6518,222600.0
2008-04-08 13:30:00,18.18,18.2,18.15,18.19,375900.0,14.6518,14.668,14.6277,14.6599,375900.0
2008-04-08 14:00:00,18.19,18.2,18.16,18.18,442200.0,14.6599,14.668,14.6357,14.6518,442200.0
2008-04-08 14:30:00,18.18,18.18,18.14,18.17,1018800.0,14.6518,14.6518,14.6196,14.6438,1018800.0
2008-04-08 15:00:00,18.17,18.17,18.13,18.17,817500.0,14.6438,14.6438,14.6115,14.6438,817500.0
2008-04-08 15:30:00,18.17,18.18,18.12,18.16,702600.0,14.6438,14.6518,14.6035,14.6357,702600.0
2008-04-09 09:30:00,18.08,18.31,18.08,18.22,321600.0,14.5713,14.7566,14.5713,14.6841,321600.0
2008-04-09 10:00:00,18.22,18.23,18.14,18.17,281400.0,14.6841,14.6921,14.6196,14.6438,281400.0
2008-04-09 10:30:00,18.17,18.17,18.05,18.12,514200.0,14.6438,14.6438,14.5471,14.6035,514200.0
2008-04-09 11:00:00,18.13,18.17,18.07,18.09,621000.0,14.6115,14.6438,14.5632,14.5793,621000.0
2008-04-09 11:30:00,18.09,18.12,18.08,18.09,571500.0,14.5793,14.6035,14.5713,14.5793,571500.0
2008-04-09 12:00:00,18.09,18.11,18.08,18.1,524700.0,14.5793,14.5954,14.5713,14.5874,524700.0
2008-04-09 12:30:00,18.11,18.13,18.08,18.09,355200.0,14.5954,14.6115,14.5713,14.5793,355200.0
2008-04-09 13:00:00,18.09,18.12,18.07,18.09,585000.0,14.5793,14.6035,14.5632,14.5793,585000.0
2008-04-09 13:30:00,18.09,18.14,18.07,18.13,255600.0,14.5793,14.6196,14.5632,14.6115,255600.0
2008-04-09 14:00:00,18.13,18.16,18.08,18.11,230700.0,14.6115,14.6357,14.5713,14.5954,230700.0
2008-04-09 14:30:00,18.11,18.12,18.08,18.1,295800.0,14.5954,14.6035,14.5713,14.5874,295800.0
2008-04-09 15:00:00,18.09,18.12,18.05,18.06,345900.0,14.5793,14.6035,14.5471,14.5551,345900.0
2008-04-09 15:30:00,18.06,18.11,18.05,18.07,677700.0,14.5551,14.5954,14.5471,14.5632,677700.0
2008-04-10 09:30:00,17.81,18.21,17.81,18.07,579000.0,14.3537,14.676,14.3537,14.5632,579000.0
2008-04-10 10:00:00,18.07,18.35,17.73,18.31,244800.0,14.5632,14.7889,14.2892,14.7566,244800.0
2008-04-10 10:30:00,18.32,18.35,18.22,18.32,480900.0,14.7647,14.7889,14.6841,14.7647,480900.0
2008-04-10 11:00:00,18.33,18.46,18.27,18.4,488400.0,14.7727,14.8775,14.7244,14.8292,488400.0
2008-04-10 11:30:00,18.41,18.6,18.39,18.56,459900.0,14.8372,14.9903,14.8211,14.9581,459900.0
2008-04-10 12:00:00,18.56,18.58,18.43,18.44,253500.0,14.9581,14.9742,14.8533,14.8614,253500.0
2008-04-10 12:30:00,18.44,18.48,18.39,18.4,126000.0,14.8614,14.8936,14.8211,14.8292,126000.0
2008-04-10 13:00:00,18.4,18.44,18.34,18.36,244800.0,14.8292,14.8614,14.7808,14.7969,244800.0
2008-04-10 13:30:00,18.37,18.42,18.34,18.36,150000.0,14.805,14.8453,14.7808,14.7969,150000.0
2008-04-10 14:00:00,18.37,18.39,18.3,18.3,289800.0,14.805,14.8211,14.7486,14.7486,289800.0
2008-04-10 14:30:00,18.29,18.41,18.26,18.39,262200.0,14.7405,14.8372,14.7163,14.8211,262200.0
2008-04-10 15:00:00,18.38,18.41,18.33,18.37,343200.0,14.813,14.8372,14.7727,14.805,343200.0
2008-04-10 15:30:00,18.37,18.37,18.26,18.36,560400.0,14.805,14.805,14.7163,14.7969,560400.0
2008-04-11 09:30:00,17.9,18.16,17.9,17.99,344700.0,14.4262,14.6357,14.4262,14.4987,344700.0
2008-04-11 10:00:00,17.99,18.05,17.96,18.03,263400.0,14.4987,14.5471,14.4745,14.531,263400.0
2008-04-11 10:30:00,18.03,18.15,18.02,18.08,267000.0,14.531,14.6277,14.5229,14.5713,267000.0
2008-04-11 11:00:00,18.07,18.11,18.04,18.08,134400.0,14.5632,14.5954,14.539,14.5713,134400.0
2008-04-11 11:30:00,18.08,18.16,18.08,18.14,117900.0,14.5713,14.6357,14.5713,14.6196,117900.0
2008-04-11 12:00:00,18.14,18.14,18.03,18.04,175500.0,14.6196,14.6196,14.531,14.539,175500.0
2008-04-11 12:30:00,18.03,18.07,18.02,18.06,154800.0,14.531,14.5632,14.5229,14.5551,154800.0
2008-04-11 13:00:00,18.05,18.07,18.03,18.04,191400.0,14.5471,14.5632,14.531,14.539,191400.0
2008-04-11 13:30:00,18.04,18.05,18.01,18.05,161400.0,14.539,14.5471,14.5148,14.5471,161400.0
2008-04-11 14:00:00,18.05,18.05,18.01,18.02,351600.0,14.5471,14.5471,14.5148,14.5229,351600.0
2008-04-11 14:30:00,18.02,18.06,18.01,18.01,126900.0,14.5229,14.5551,14.5148,14.5148,126900.0
2008-04-11 15:00:00,18.01,18.01,17.96,17.99,253200.0,14.5148,14.5148,14.4745,14.4987,253200.0
2008-04-11 15:30:00,17.99,18.02,17.97,18.02,441000.0,14.4987,14.5229,14.4826,14.5229,441000.0
2008-04-14 09:30:00,18.0,18.11,17.96,18.0,298800.0,14.5068,14.5954,14.4745,14.5068,298800.0
2008-04-14 10:00:00,18.0,18.01,17.93,17.95,226200.0,14.5068,14.5148,14.4504,14.4665,226200.0
2008-04-14 10:30:00,17.95,18.0,17.91,17.99,176100.0,14.4665,14.5068,14.4342,14.4987,176100.0
2008-04-14 11:00:00,17.99,18.0,17.93,17.94,159600.0,14.4987,14.5068,14.4504,14.4584,159600.0
2008-04-14 11:30:00,17.94,17.97,17.93,17.95,97200.0,14.4584,14.4826,14.4504,14.4665,97200.0
2008-04-14 12:00:00,17.94,17.98,17.89,17.98,140700.0,14.4584,14.4907,14.4181,14.4907,140700.0
2008-04-14 12:30:00,17.99,18.0,17.94,17.99,78300.0,14.4987,14.5068,14.4584,14.4987,78300.0
2008-04-14 13:00:00,17.99,18.01,17.93,17.96,169200.0,14.4987,14.5148,14.4504,14.4745,169200.0
2008-04-14 13:30:00,17.96,17.99,17.93,17.95,122400.0,14.4745,14.4987,14.4504,14.4665,122400.0
2008-04-14 14:00:00,17.95,17.96,17.9,17.9,315900.0,14.4665,14.4745,14.4262,14.4262,315900.0
2008-04-14 14:30:00,17.9,17.92,17.78,17.8,684600.0,14.4262,14.4423,14.3295,14.3456,684600.0
2008-04-14 15:00:00,17.8,17.83,17.76,17.78,472800.0,14.3456,14.3698,14.3134,14.3295,472800.0
2008-04-14 15:30:00,17.78,17.89,17.77,17.87,738000.0,14.3295,14.4181,14.3214,14.402,738000.0
2008-04-15 09:30:00,17.83,17.91,17.68,17.68,615300.0,14.3698,14.4342,14.2489,14.2489,615300.0
2008-04-15 10:00:00,17.68,17.73,17.63,17.71,317700.0,14.2489,14.2892,14.2086,14.2731,317700.0
2008-04-15 10:30:00,17.72,17.78,17.71,17.77,189900.0,14.2811,14.3295,14.2731,14.3214,189900.0
2008-04-15 11:00:00,17.77,17.77,17.7,17.71,271800.0,14.3214,14.3214,14.265,14.2731,271800.0
2008-04-15 11:30:00,17.71,17.79,17.7,17.75,434700.0,14.2731,14.3375,14.265,14.3053,434700.0
2008-04-15 12:00:00,17.75,17.78,17.7,17.72,375300.0,14.3053,14.3295,14.265,14.2811,375300.0
2008-04-15 12:30:00,17.73,17.75,17.71,17.74,166800.0,14.2892,14.3053,14.2731,14.2972,166800.0
2008-04-15 13:00:00,17.74,17.74,17.72,17.72,136200.0,14.2972,14.2972,14.2811,14.2811,136200.0
2008-04-15 13:30:00,17.72,17.76,17.7,17.73,281100.0,14.2811,14.3134,14.265,14.2892,281100.0
2008-04-15 14:00:00,17.73,17.74,17.71,17.74,216000.0,14.2892,14.2972,14.2731,14.2972,216000.0
2008-04-15 14:30:00,17.74,17.79,17.73,17.75,202200.0,14.2972,14.3375,14.2892,14.3053,202200.0
2008-04-15 15:00:00,17.75,17.8,17.71,17.8,213300.0,14.3053,14.3456,14.2731,14.3456,213300.0
2008-04-15 15:30:00,17.8,17.85,17.75,17.84,318900.0,14.3456,14.3859,14.3053,14.3778,318900.0
2008-04-16 09:30:00,17.91,18.21,17.91,18.2,211200.0,14.4342,14.676,14.4342,14.668,211200.0
2008-04-16 10:00:00,18.2,18.22,18.07,18.08,216900.0,14.668,14.6841,14.5632,14.5713,216900.0
2008-04-16 10:30:00,18.08,18.11,18.02,18.11,176100.0,14.5713,14.5954,14.5229,14.5954,176100.0
2008-04-16 11:00:00,18.11,18.13,18.06,18.13,102300.0,14.5954,14.6115,14.5551,14.6115,102300.0
2008-04-16 11:30:00,18.11,18.2,18.11,18.19,143700.0,14.5954,14.668,14.5954,14.6599,143700.0
2008-04-16 12:00:00,18.19,18.3,18.03,18.3,145500.0,14.6599,14.7486,14.531,14.7486,145500.0
2008-04-16 12:30:00,18.3,18.35,18.29,18.34,178800.0,14.7486,14.7889,14.7405,14.7808,178800.0
2008-04-16 13:00:00,18.34,18.35,18.3,18.32,186600.0,14.7808,14.7889,14.7486,14.7647,186600.0
2008-04-16 13:30:00,18.31,18.31,18.27,18.29,146700.0,14.7566,14.7566,14.7244,14.7405,146700.0
2008-04-16 14:00:00,18.29,18.31,18.27,18.3,208500.0,14.7405,14.7566,14.7244,14.7486,208500.0
2008-04-16 14:30:00,18.3,18.39,18.3,18.38,269400.0,14.7486,14.8211,14.7486,14.813,269400.0
2008-04-16 15:00:00,18.38,18.49,18.38,18.48,307500.0,14.813,14.9017,14.813,14.8936,307500.0
2008-04-16 15:30:00,18.48,18.56,18.44,18.53,520500.0,14.8936,14.9581,14.8614,14.9339,520500.0
2008-04-17 09:30:00,18.57,18.57,18.34,18.4,232800.0,14.9662,14.9662,14.7808,14.8292,232800.0
2008-04-17 10:00:00,18.39,18.44,18.27,18.4,198300.0,14.8211,14.8614,14.7244,14.8292,198300.0
2008-04-17 10:30:00,18.4,18.4,18.29,18.3,174900.0,14.8292,14.8292,14.7405,14.7486,174900.0
2008-04-17 11:00:00,18.3,18.32,18.23,18.24,191400.0,14.7486,14.7647,14.6921,14.7002,191400.0
2008-04-17 11:30:00,18.24,18.29,18.24,18.27,116400.0,14.7002,14.7405,14.7002,14.7244,116400.0
2008-04-17 12:00:00,18.28,18.29,18.2,18.22,143100.0,14.7324,14.7405,14.668,14.6841,143100.0
2008-04-17 12:30:00,18.21,18.22,18.14,18.14,298200.0,14.676,14.6841,14.6196,14.6196,298200.0
2008-04-17 13:00:00,18.14,18.18,18.13,18.17,196200.0,14.6196,14.6518,14.6115,14.6438,196200.0
2008-04-17 13:30:00,18.16,18.21,18.15,18.2,131700.0,14.6357,14.676,14.6277,14.668,131700.0
2008-04-17 14:00:00,18.2,18.22,18.15,18.2,174900.0,14.668,14.6841,14.6277,14.668,174900.0
2008-04-17 14:30:00,18.2,18.23,18.13,18.15,303600.0,14.668,14.6921,14.6115,14.6277,303600.0
2008-04-17 15:00:00,18.15,18.2,18.14,18.15,284700.0,14.6277,14.668,14.6196,14.6277,284700.0
2008-04-17 15:30:00,18.15,18.25,18.15,18.19,519000.0,14.6277,14.7083,14.6277,14.6599,519000.0
2008-04-18 09:30:00,18.36,18.65,18.36,18.62,399600.0,14.7969,15.0306,14.7969,15.0065,399600.0
2008-04-18 10:00:00,18.62,18.8,18.6,18.73,278100.0,15.0065,15.1515,14.9903,15.0951,278100.0
2008-04-18 10:30:00,18.72,18.89,18.7,18.84,308700.0,15.087,15.2241,15.0709,15.1838,308700.0
2008-04-18 11:00:00,18.84,18.88,18.7,18.74,192600.0,15.1838,15.216,15.0709,15.1032,192600.0
2008-04-18 11:30:00,18.74,18.76,18.69,18.69,138600.0,15.1032,15.1193,15.0629,15.0629,138600.0
2008-04-18 12:00:00,18.7,18.79,18.69,18.77,174300.0,15.0709,15.1435,15.0629,15.1273,174300.0
2008-04-18 12:30:00,18.77,18.78,18.74,18.75,77100.0,15.1273,15.1354,15.1032,15.1112,77100.0
2008-04-18 13:00:00,18.74,18.77,18.72,18.76,119700.0,15.1032,15.1273,15.087,15.1193,119700.0
2008-04-18 13:30:00,18.77,18.78,18.7,18.72,106800.0,15.1273,15.1354,15.0709,15.087,106800.0
2008-04-18 14:00:00,18.72,18.73,18.64,18.64,226500.0,15.087,15.0951,15.0226,15.0226,226500.0
2008-04-18 14:30:00,18.65,18.72,18.62,18.64,250800.0,15.0306,15.087,15.0065,15.0226,250800.0
2008-04-18 15:00:00,18.64,18.69,18.58,18.58,198600.0,15.0226,15.0629,14.9742,14.9742,198600.0
2008-04-18 15:30:00,18.58,18.74,18.58,18.72,311400.0,14.9742,15.1032,14.9742,15.087,311400.0
2008-04-21 09:30:00,18.74,18.98,18.65,18.67,579600.0,15.1032,15.2966,15.0306,15.0468,579600.0
2008-04-21 10:00:00,18.66,18.68,18.47,18.53,411900.0,15.0387,15.0548,14.8856,14.9339,411900.0
2008-04-21 10:30:00,18.53,18.62,18.46,18.48,241200.0,14.9339,15.0065,14.8775,14.8936,241200.0
2008-04-21 11:00:00,18.48,18.51,18.43,18.45,166500.0,14.8936,14.9178,14.8533,14.8694,166500.0
2008-04-21 11:30:00,18.45,18.49,18.41,18.45,117900.0,14.8694,14.9017,14.8372,14.8694,117900.0
2008-04-21 12:00:00,18.46,18.52,18.45,18.51,100200.0,14.8775,14.9259,14.8694,14.9178,100200.0
2008-04-21 12:30:00,18.51,18.53,18.48,18.51,95100.0,14.9178,14.9339,14.8936,14.9178,95100.0
2008-04-21 13:00:00,18.52,18.58,18.51,18.57,142200.0,14.9259,14.9742,14.9178,14.9662,142200.0
2008-04-21 13:30:00,18.57,18.58,18.49,18.51,125700.0,14.9662,14.9742,14.9017,14.9178,125700.0
2008-04-21 14:00:00,18.51,18.54,18.48,18.54,226500.0,14.9178,14.942,14.8936,14.942,226500.0
2008-04-21 14:30:00,18.53,18.66,18.53,18.65,184800.0,14.9339,15.0387,14.9339,15.0306,184800.0
2008-04-21 15:00:00,18.64,18.74,18.64,18.67,338400.0,15.0226,15.1032,15.0226,15.0468,338400.0
2008-04-21 15:30:00,18.67,18.75,18.64,18.71,417300.0,15.0468,15.1112,15.0226,15.079,417300.0
2008-04-22 09:30:00,19.76,19.76,18.8,19.0,1605300.0,15.9252,15.9252,15.1515,15.3127,1605300.0
2008-04-22 10:00:00,18.99,19.26,18.99,19.0,761700.0,15.3047,15.5223,15.3047,15.3127,761700.0
2008-04-22 10:30:00,19.0,19.07,18.93,19.07,339600.0,15.3127,15.3691,15.2563,15.3691,339600.0
2008-04-22 11:00:00,19.07,19.15,18.95,18.97,392100.0,15.3691,15.4336,15.2724,15.2885,392100.0
2008-04-22 11:30:00,18.97,18.98,18.63,18.66,426000.0,15.2885,15.2966,15.0145,15.0387,426000.0
2008-04-22 12:00:00,18.65,18.68,18.57,18.59,315600.0,15.0306,15.0548,14.9662,14.9823,315600.0
2008-04-22 12:30:00,18.58,18.62,18.49,18.52,113400.0,14.9742,15.0065,14.9017,14.9259,113400.0
2008-04-22 13:00:00,18.52,18.62,18.52,18.62,96900.0,14.9259,15.0065,14.9259,15.0065,96900.0
2008-04-22 13:30:00,18.61,18.62,18.55,18.57,88200.0,14.9984,15.0065,14.95,14.9662,88200.0
2008-04-22 14:00:00,18.57,18.58,18.53,18.57,237300.0,14.9662,14.9742,14.9339,14.9662,237300.0
2008-04-22 14:30:00,18.57,18.58,18.44,18.51,301800.0,14.9662,14.9742,14.8614,14.9178,301800.0
2008-04-22 15:00:00,18.51,18.67,18.51,18.63,399000.0,14.9178,15.0468,14.9178,15.0145,399000.0
2008-04-22 15:30:00,18.63,18.68,18.59,18.67,479400.0,15.0145,15.0548,14.9823,15.0468,479400.0
2008-04-23 09:30:00,18.8,18.8,18.27,18.3,528300.0,15.1515,15.1515,14.7244,14.7486,528300.0
2008-04-23 10:00:00,18.3,18.42,18.27,18.42,275700.0,14.7486,14.8453,14.7244,14.8453,275700.0
2008-04-23 10:30:00,18.42,18.54,18.36,18.5,277200.0,14.8453,14.942,14.7969,14.9097,277200.0
2008-04-23 11:00:00,18.5,18.5,18.35,18.38,120900.0,14.9097,14.9097,14.7889,14.813,120900.0
2008-04-23 11:30:00,18.39,18.4,18.33,18.34,129600.0,14.8211,14.8292,14.7727,14.7808,129600.0
2008-04-23 12:00:00,18.34,18.34,18.27,18.27,194100.0,14.7808,14.7808,14.7244,14.7244,194100.0
2008-04-23 12:30:00,18.27,18.28,18.21,18.26,197100.0,14.7244,14.7324,14.676,14.7163,197100.0
2008-04-23 13:00:00,18.25,18.27,18.24,18.26,109200.0,14.7083,14.7244,14.7002,14.7163,109200.0
2008-04-23 13:30:00,18.26,18.32,18.25,18.3,134700.0,14.7163,14.7647,14.7083,14.7486,134700.0
2008-04-23 14:00:00,18.3,18.34,18.25,18.28,159000.0,14.7486,14.7808,14.7083,14.7324,159000.0
2008-04-23 14:30:00,18.28,18.31,18.21,18.22,296400.0,14.7324,14.7566,14.676,14.6841,296400.0
2008-04-23 15:00:00,18.22,18.34,18.22,18.28,268200.0,14.6841,14.7808,14.6841,14.7324,268200.0
2008-04-23 15:30:00,18.27,18.33,18.24,18.31,682200.0,14.7244,14.7727,14.7002,14.7566,682200.0
2008-04-24 09:30:00,18.37,18.38,18.13,18.18,727200.0,14.805,14.813,14.6115,14.6518,727200.0
2008-04-24 10:00:00,18.17,18.17,17.99,18.01,499200.0,14.6438,14.6438,14.4987,14.5148,499200.0
2008-04-24 10:30:00,18.01,18.09,18.01,18.06,400500.0,14.5148,14.5793,14.5148,14.5551,400500.0
2008-04-24 11:00:00,18.06,18.15,18.04,18.15,307500.0,14.5551,14.6277,14.539,14.6277,307500.0
2008-04-24 11:30:00,18.15,18.33,18.13,18.26,300900.0,14.6277,14.7727,14.6115,14.7163,300900.0
2008-04-24 12:00:00,18.27,18.33,18.26,18.29,252600.0,14.7244,14.7727,14.7163,14.7405,252600.0
2008-04-24 12:30:00,18.28,18.35,18.28,18.34,339900.0,14.7324,14.7889,14.7324,14.7808,339900.0
2008-04-24 13:00:00,18.34,18.43,18.32,18.36,141600.0,14.7808,14.8533,14.7647,14.7969,141600.0
2008-04-24 13:30:00,18.36,18.39,18.32,18.33,122700.0,14.7969,14.8211,14.7647,14.7727,122700.0
2008-04-24 14:00:00,18.33,18.43,18.32,18.42,281100.0,14.7727,14.8533,14.7647,14.8453,281100.0
2008-04-24 14:30:00,18.42,18.51,18.4,18.45,328200.0,14.8453,14.9178,14.8292,14.8694,328200.0
2008-04-24 15:00:00,18.45,18.53,18.37,18.39,255900.0,14.8694,14.9339,14.805,14.8211,255900.0
2008-04-24 15:30:00,18.39,18.42,18.28,18.3,369900.0,14.8211,14.8453,14.7324,14.7486,369900.0
2008-04-25 09:30:00,18.46,18.69,18.45,18.48,160500.0,14.8775,15.0629,14.8694,14.8936,160500.0
2008-04-25 10:00:00,18.46,18.49,18.41,18.43,142500.0,14.8775,14.9017,14.8372,14.8533,142500.0
2008-04-25 10:30:00,18.44,18.5,18.34,18.45,179700.0,14.8614,14.9097,14.7808,14.8694,179700.0
2008-04-25 11:00:00,18.45,18.48,18.27,18.32,176400.0,14.8694,14.8936,14.7244,14.7647,176400.0
2008-04-25 11:30:00,18.32,18.44,18.31,18.43,104400.0,14.7647,14.8614,14.7566,14.8533,104400.0
2008-04-25 12:00:00,18.44,18.47,18.39,18.42,98100.0,14.8614,14.8856,14.8211,14.8453,98100.0
2008-04-25 12:30:00,18.42,18.47,18.41,18.42,90600.0,14.8453,14.8856,14.8372,14.8453,90600.0
2008-04-25 13:00:00,18.41,18.45,18.39,18.4,71400.0,14.8372,14.8694,14.8211,14.8292,71400.0
2008-04-25 13:30:00,18.4,18.51,18.38,18.51,88200.0,14.8292,14.9178,14.813,14.9178,88200.0
2008-04-25 14:00:00,18.51,18.53,18.46,18.49,97500.0,14.9178,14.9339,14.8775,14.9017,97500.0
2008-04-25 14:30:00,18.49,18.5,18.44,18.49,135000.0,14.9017,14.9097,14.8614,14.9017,135000.0
2008-04-25 15:00:00,18.5,18.71,18.5,18.68,297000.0,14.9097,15.079,14.9097,15.0548,297000.0
2008-04-25 15:30:00,18.69,18.71,18.63,18.67,301200.0,15.0629,15.079,15.0145,15.0468,301200.0
2008-04-28 09:30:00,18.57,18.61,18.34,18.39,242400.0,14.9662,14.9984,14.7808,14.8211,242400.0
2008-04-28 10:00:00,18.4,18.43,18.33,18.36,252000.0,14.8292,14.8533,14.7727,14.7969,252000.0
2008-04-28 10:30:00,18.37,18.47,18.36,18.46,123600.0,14.805,14.8856,14.7969,14.8775,123600.0
2008-04-28 11:00:00,18.47,18.51,18.43,18.49,183000.0,14.8856,14.9178,14.8533,14.9017,183000.0
2008-04-28 11:30:00,18.49,18.52,18.42,18.48,112200.0,14.9017,14.9259,14.8453,14.8936,112200.0
2008-04-28 12:00:00,18.47,18.54,18.45,18.53,140400.0,14.8856,14.942,14.8694,14.9339,140400.0
2008-04-28 12:30:00,18.53,18.55,18.42,18.42,157500.0,14.9339,14.95,14.8453,14.8453,157500.0
2008-04-28 13:00:00,18.42,18.49,18.42,18.49,98700.0,14.8453,14.9017,14.8453,14.9017,98700.0
2008-04-28 13:30:00,18.48,18.57,18.47,18.55,213300.0,14.8936,14.9662,14.8856,14.95,213300.0
2008-04-28 14:00:00,18.56,18.61,18.55,18.55,208500.0,14.9581,14.9984,14.95,14.95,208500.0
2008-04-28 14:30:00,18.55,18.59,18.5,18.52,310800.0,14.95,14.9823,14.9097,14.9259,310800.0
2008-04-28 15:00:00,18.52,18.55,18.45,18.47,382200.0,14.9259,14.95,14.8694,14.8856,382200.0
2008-04-28 15:30:00,18.47,18.49,18.42,18.45,532800.0,14.8856,14.9017,14.8453,14.8694,532800.0
2008-04-29 09:30:00,18.5,18.56,18.38,18.39,253800.0,14.9097,14.9581,14.813,14.8211,253800.0
2008-04-29 10:00:00,18.39,18.45,18.27,18.28,381000.0,14.8211,14.8694,14.7244,14.7324,381000.0
2008-04-29 10:30:00,18.28,18.32,18.26,18.29,352500.0,14.7324,14.7647,14.7163,14.7405,352500.0
2008-04-29 11:00:00,18.29,18.3,18.23,18.24,686100.0,14.7405,14.7486,14.6921,14.7002,686100.0
2008-04-29 11:30:00,18.24,18.3,18.21,18.24,151500.0,14.7002,14.7486,14.676,14.7002,151500.0
2008-04-29 12:00:00,18.24,18.24,18.2,18.24,217500.0,14.7002,14.7002,14.668,14.7002,217500.0
2008-04-29 12:30:00,18.24,18.3,18.21,18.27,215700.0,14.7002,14.7486,14.676,14.7244,215700.0
2008-04-29 13:00:00,18.27,18.34,18.24,18.33,115800.0,14.7244,14.7808,14.7002,14.7727,115800.0
2008-04-29 13:30:00,18.32,18.38,18.32,18.38,137700.0,14.7647,14.813,14.7647,14.813,137700.0
2008-04-29 14:00:00,18.38,18.4,18.34,18.36,165900.0,14.813,14.8292,14.7808,14.7969,165900.0
2008-04-29 14:30:00,18.36,18.44,18.32,18.41,206700.0,14.7969,14.8614,14.7647,14.8372,206700.0
2008-04-29 15:00:00,18.41,18.46,18.37,18.37,241800.0,14.8372,14.8775,14.805,14.805,241800.0
2008-04-29 15:30:00,18.36,18.38,18.3,18.37,282300.0,14.7969,14.813,14.7486,14.805,282300.0
2008-04-30 09:30:00,18.5,18.5,18.26,18.33,171300.0,14.9097,14.9097,14.7163,14.7727,171300.0
2008-04-30 10:00:00,18.33,18.41,18.33,18.35,145200.0,14.7727,14.8372,14.7727,14.7889,145200.0
2008-04-30 10:30:00,18.35,18.52,18.35,18.52,164400.0,14.7889,14.9259,14.7889,14.9259,164400.0
2008-04-30 11:00:00,18.52,18.58,18.5,18.56,140100.0,14.9259,14.9742,14.9097,14.9581,140100.0
2008-04-30 11:30:00,18.56,18.58,18.51,18.57,127800.0,14.9581,14.9742,14.9178,14.9662,127800.0
2008-04-30 12:00:00,18.57,18.6,18.53,18.56,253200.0,14.9662,14.9903,14.9339,14.9581,253200.0
2008-04-30 12:30:00,18.56,18.58,18.52,18.54,172500.0,14.9581,14.9742,14.9259,14.942,172500.0
2008-04-30 13:00:00,18.54,18.57,18.53,18.55,134700.0,14.942,14.9662,14.9339,14.95,134700.0
2008-04-30 13:30:00,18.56,18.59,18.55,18.58,268200.0,14.9581,14.9823,14.95,14.9742,268200.0
2008-04-30 14:00:00,18.58,18.67,18.49,18.64,570000.0,14.9742,15.0468,14.9017,15.0226,570000.0
2008-04-30 14:30:00,18.63,18.67,18.49,18.52,369900.0,15.0145,15.0468,14.9017,14.9259,369900.0
2008-04-30 15:00:00,18.51,18.51,18.38,18.44,516300.0,14.9178,14.9178,14.813,14.8614,516300.0
2008-04-30 15:30:00,18.44,18.52,18.43,18.44,617400.0,14.8614,14.9259,14.8533,14.8614,617400.0
2008-05-01 09:30:00,18.5,18.5,18.36,18.44,531900.0,14.9097,14.9097,14.7969,14.8614,531900.0
2008-05-01 10:00:00,18.44,18.55,18.44,18.53,518100.0,14.8614,14.95,14.8614,14.9339,518100.0
2008-05-01 10:30:00,18.53,18.64,18.48,18.61,427500.0,14.9339,15.0226,14.8936,14.9984,427500.0
2008-05-01 11:00:00,18.61,18.67,18.57,18.62,387000.0,14.9984,15.0468,14.9662,15.0065,387000.0
2008-05-01 11:30:00,18.62,18.78,18.61,18.78,302700.0,15.0065,15.1354,14.9984,15.1354,302700.0
2008-05-01 12:00:00,18.77,18.82,18.75,18.77,267000.0,15.1273,15.1676,15.1112,15.1273,267000.0
2008-05-01 12:30:00,18.78,18.93,18.77,18.89,375600.0,15.1354,15.2563,15.1273,15.2241,375600.0
2008-05-01 13:00:00,18.89,18.96,18.86,18.94,261900.0,15.2241,15.2805,15.1999,15.2644,261900.0
2008-05-01 13:30:00,18.94,18.96,18.86,18.91,273900.0,15.2644,15.2805,15.1999,15.2402,273900.0
2008-05-01 14:00:00,18.9,18.98,18.88,18.93,263400.0,15.2321,15.2966,15.216,15.2563,263400.0
2008-05-01 14:30:00,18.93,19.05,18.93,18.98,306600.0,15.2563,15.353,15.2563,15.2966,306600.0
2008-05-01 15:00:00,18.99,19.05,18.97,19.0,389400.0,15.3047,15.353,15.2885,15.3127,389400.0
2008-05-01 15:30:00,19.01,19.05,18.96,19.05,548700.0,15.3208,15.353,15.2805,15.353,548700.0
2008-05-02 09:30:00,19.37,19.47,19.24,19.36,727200.0,15.6109,15.6915,15.5061,15.6028,727200.0
2008-05-02 10:00:00,19.37,19.4,19.23,19.25,444600.0,15.6109,15.6351,15.4981,15.5142,444600.0
2008-05-02 10:30:00,19.24,19.29,19.16,19.2,213600.0,15.5061,15.5464,15.4417,15.4739,213600.0
2008-05-02 11:00:00,19.19,19.25,19.14,19.19,345600.0,15.4658,15.5142,15.4255,15.4658,345600.0
2008-05-02 11:30:00,19.19,19.24,19.12,19.12,246000.0,15.4658,15.5061,15.4094,15.4094,246000.0
2008-05-02 12:00:00,19.12,19.12,19.0,19.03,220200.0,15.4094,15.4094,15.3127,15.3369,220200.0
2008-05-02 12:30:00,19.03,19.08,18.95,18.97,244500.0,15.3369,15.3772,15.2724,15.2885,244500.0
2008-05-02 13:00:00,18.97,18.99,18.92,18.99,199200.0,15.2885,15.3047,15.2482,15.3047,199200.0
2008-05-02 13:30:00,18.98,19.03,18.92,18.98,261900.0,15.2966,15.3369,15.2482,15.2966,261900.0
2008-05-02 14:00:00,18.97,19.01,18.91,18.93,312900.0,15.2885,15.3208,15.2402,15.2563,312900.0
2008-05-02 14:30:00,18.93,19.03,18.92,18.94,251100.0,15.2563,15.3369,15.2482,15.2644,251100.0
2008-05-02 15:00:00,18.94,19.04,18.94,19.03,281700.0,15.2644,15.3449,15.2644,15.3369,281700.0
2008-05-02 15:30:00,19.03,19.12,19.0,19.09,447000.0,15.3369,15.4094,15.3127,15.3852,447000.0
2008-05-05 09:30:00,19.08,19.09,18.92,18.98,371700.0,15.3772,15.3852,15.2482,15.2966,371700.0
2008-05-05 10:00:00,18.98,19.06,18.8,18.81,311700.0,15.2966,15.3611,15.1515,15.1596,311700.0
2008-05-05 10:30:00,18.81,18.92,18.76,18.76,183000.0,15.1596,15.2482,15.1193,15.1193,183000.0
2008-05-05 11:00:00,18.76,18.82,18.71,18.72,224100.0,15.1193,15.1676,15.079,15.087,224100.0
2008-05-05 11:30:00,18.72,18.78,18.72,18.74,182400.0,15.087,15.1354,15.087,15.1032,182400.0
2008-05-05 12:00:00,18.74,18.79,18.73,18.76,183600.0,15.1032,15.1435,15.0951,15.1193,183600.0
2008-05-05 12:30:00,18.76,18.85,18.76,18.84,117900.0,15.1193,15.1918,15.1193,15.1838,117900.0
2008-05-05 13:00:00,18.84,18.85,18.78,18.83,110100.0,15.1838,15.1918,15.1354,15.1757,110100.0
2008-05-05 13:30:00,18.82,18.89,18.82,18.85,144000.0,15.1676,15.2241,15.1676,15.1918,144000.0
2008-05-05 14:00:00,18.85,18.9,18.82,18.89,238800.0,15.1918,15.2321,15.1676,15.2241,238800.0
2008-05-05 14:30:00,18.89,18.89,18.84,18.87,227400.0,15.2241,15.2241,15.1838,15.2079,227400.0
2008-05-05 15:00:00,18.87,18.89,18.85,18.86,290400.0,15.2079,15.2241,15.1918,15.1999,290400.0
2008-05-05 15:30:00,18.87,18.9,18.81,18.87,412500.0,15.2079,15.2321,15.1596,15.2079,412500.0
2008-05-06 09:30:00,18.79,18.85,18.66,18.82,383100.0,15.1435,15.1918,15.0387,15.1676,383100.0
2008-05-06 10:00:00,18.81,18.86,18.78,18.81,306900.0,15.1596,15.1999,15.1354,15.1596,306900.0
2008-05-06 10:30:00,18.81,18.81,18.66,18.71,527100.0,15.1596,15.1596,15.0387,15.079,527100.0
2008-05-06 11:00:00,18.71,18.72,18.67,18.69,339900.0,15.079,15.087,15.0468,15.0629,339900.0
2008-05-06 11:30:00,18.69,18.7,18.66,18.68,252000.0,15.0629,15.0709,15.0387,15.0548,252000.0
2008-05-06 12:00:00,18.69,18.77,18.67,18.73,261300.0,15.0629,15.1273,15.0468,15.0951,261300.0
2008-05-06 12:30:00,18.73,18.87,18.72,18.86,218400.0,15.0951,15.2079,15.087,15.1999,218400.0
2008-05-06 13:00:00,18.86,18.88,18.82,18.82,183600.0,15.1999,15.216,15.1676,15.1676,183600.0
2008-05-06 13:30:00,18.82,18.82,18.73,18.74,273900.0,15.1676,15.1676,15.0951,15.1032,273900.0
2008-05-06 14:00:00,18.74,18.76,18.65,18.68,385200.0,15.1032,15.1193,15.0306,15.0548,385200.0
2008-05-06 14:30:00,18.69,18.81,18.68,18.78,289200.0,15.0629,15.1596,15.0548,15.1354,289200.0
2008-05-06 15:00:00,18.79,18.85,18.71,18.81,255900.0,15.1435,15.1918,15.079,15.1596,255900.0
2008-05-06 15:30:00,18.81,18.88,18.75,18.77,456000.0,15.1596,15.216,15.1112,15.1273,456000.0
2008-05-07 09:30:00,18.73,18.93,18.67,18.91,228000.0,15.0951,15.2563,15.0468,15.2402,228000.0
2008-05-07 10:00:00,18.9,19.02,18.88,18.98,285300.0,15.2321,15.3288,15.216,15.2966,285300.0
2008-05-07 10:30:00,18.99,19.13,18.99,19.09,251400.0,15.3047,15.4175,15.3047,15.3852,251400.0
2008-05-07 11:00:00,19.08,19.17,19.07,19.15,262200.0,15.3772,15.4497,15.3691,15.4336,262200.0
2008-05-07 11:30:00,19.15,19.15,18.97,19.0,239700.0,15.4336,15.4336,15.2885,15.3127,239700.0
2008-05-07 12:00:00,19.0,19.07,18.97,19.07,98100.0,15.3127,15.3691,15.2885,15.3691,98100.0
2008-05-07 12:30:00,19.08,19.14,19.06,19.09,181200.0,15.3772,15.4255,15.3611,15.3852,181200.0
2008-05-07 13:00:00,19.09,19.11,18.92,18.96,257700.0,15.3852,15.4014,15.2482,15.2805,257700.0
2008-05-07 13:30:00,18.98,18.99,18.9,18.91,136200.0,15.2966,15.3047,15.2321,15.2402,136200.0
2008-05-07 14:00:00,18.92,18.93,18.77,18.79,105300.0,15.2482,15.2563,15.1273,15.1435,105300.0
2008-05-07 14:30:00,18.78,18.8,18.7,18.77,163200.0,15.1354,15.1515,15.0709,15.1273,163200.0
2008-05-07 15:00:00,18.77,18.77,18.69,18.76,372900.0,15.1273,15.1273,15.0629,15.1193,372900.0
2008-05-07 15:30:00,18.75,18.76,18.68,18.72,706500.0,15.1112,15.1193,15.0548,15.087,706500.0
2008-05-08 09:30:00,18.85,18.85,18.66,18.71,242700.0,15.1918,15.1918,15.0387,15.079,242700.0
2008-05-08 10:00:00,18.71,18.75,18.59,18.6,218100.0,15.079,15.1112,14.9823,14.9903,218100.0
2008-05-08 10:30:00,18.6,18.66,18.49,18.61,615600.0,14.9903,15.0387,14.9017,14.9984,615600.0
2008-05-08 11:00:00,18.61,18.74,18.59,18.7,155700.0,14.9984,15.1032,14.9823,15.0709,155700.0
2008-05-08 11:30:00,18.7,18.78,18.69,18.76,276300.0,15.0709,15.1354,15.0629,15.1193,276300.0
2008-05-08 12:00:00,18.76,18.79,18.68,18.75,163200.0,15.1193,15.1435,15.0548,15.1112,163200.0
2008-05-08 12:30:00,18.75,18.77,18.71,18.75,197100.0,15.1112,15.1273,15.079,15.1112,197100.0
2008-05-08 13:00:00,18.75,18.78,18.69,18.78,177300.0,15.1112,15.1354,15.0629,15.1354,177300.0
2008-05-08 13:30:00,18.78,18.84,18.75,18.83,200700.0,15.1354,15.1838,15.1112,15.1757,200700.0
2008-05-08 14:00:00,18.83,18.83,18.71,18.72,228300.0,15.1757,15.1757,15.079,15.087,228300.0
2008-05-08 14:30:00,18.72,18.76,18.66,18.68,249000.0,15.087,15.1193,15.0387,15.0548,249000.0
2008-05-08 15:00:00,18.68,18.74,18.66,18.69,366300.0,15.0548,15.1032,15.0387,15.0629,366300.0
2008-05-08 15:30:00,18.69,18.74,18.67,18.72,392400.0,15.0629,15.1032,15.0468,15.087,392400.0
2008-05-09 09:30:00,18.57,18.57,18.44,18.46,447000.0,14.9662,14.9662,14.8614,14.8775,447000.0
2008-05-09 10:00:00,18.47,18.77,18.46,18.6,396000.0,14.8856,15.1273,14.8775,14.9903,396000.0
2008-05-09 10:30:00,18.6,18.71,18.57,18.65,340500.0,14.9903,15.079,14.9662,15.0306,340500.0
2008-05-09 11:00:00,18.65,18.74,18.65,18.72,270900.0,15.0306,15.1032,15.0306,15.087,270900.0
2008-05-09 11:30:00,18.72,18.75,18.7,18.74,144300.0,15.087,15.1112,15.0709,15.1032,144300.0
2008-05-09 12:00:00,18.75,18.81,18.74,18.78,120300.0,15.1112,15.1596,15.1032,15.1354,120300.0
2008-05-09 12:30:00,18.78,18.84,18.77,18.83,96000.0,15.1354,15.1838,15.1273,15.1757,96000.0
2008-05-09 13:00:00,18.83,18.93,18.8,18.93,240300.0,15.1757,15.2563,15.1515,15.2563,240300.0
2008-05-09 13:30:00,18.93,19.0,18.9,18.93,385200.0,15.2563,15.3127,15.2321,15.2563,385200.0
2008-05-09 14:00:00,18.93,18.94,18.89,18.91,267300.0,15.2563,15.2644,15.2241,15.2402,267300.0
2008-05-09 14:30:00,18.9,18.94,18.87,18.92,354900.0,15.2321,15.2644,15.2079,15.2482,354900.0
2008-05-09 15:00:00,18.92,18.94,18.82,18.88,273300.0,15.2482,15.2644,15.1676,15.216,273300.0
2008-05-09 15:30:00,18.89,18.91,18.81,18.84,387600.0,15.2241,15.2402,15.1596,15.1838,387600.0
2008-05-12 09:30:00,18.83,18.96,18.59,18.62,387000.0,15.1757,15.2805,14.9823,15.0065,387000.0
2008-05-12 10:00:00,18.62,18.69,18.58,18.65,234900.0,15.0065,15.0629,14.9742,15.0306,234900.0
2008-05-12 10:30:00,18.65,18.8,18.64,18.75,233400.0,15.0306,15.1515,15.0226,15.1112,233400.0
2008-05-12 11:00:00,18.75,18.92,18.75,18.92,233100.0,15.1112,15.2482,15.1112,15.2482,233100.0
2008-05-12 11:30:00,18.91,19.0,18.91,18.99,236400.0,15.2402,15.3127,15.2402,15.3047,236400.0
2008-05-12 12:00:00,19.0,19.05,18.97,19.02,151800.0,15.3127,15.353,15.2885,15.3288,151800.0
2008-05-12 12:30:00,19.01,19.02,18.95,18.95,131700.0,15.3208,15.3288,15.2724,15.2724,131700.0
2008-05-12 13:00:00,18.95,18.97,18.92,18.95,100200.0,15.2724,15.2885,15.2482,15.2724,100200.0
2008-05-12 13:30:00,18.94,18.99,18.9,18.99,125100.0,15.2644,15.3047,15.2321,15.3047,125100.0
2008-05-12 14:00:00,18.99,19.05,18.99,19.02,232200.0,15.3047,15.353,15.3047,15.3288,232200.0
2008-05-12 14:30:00,19.03,19.1,19.02,19.06,197700.0,15.3369,15.3933,15.3288,15.3611,197700.0
2008-05-12 15:00:00,19.06,19.1,19.04,19.09,211200.0,15.3611,15.3933,15.3449,15.3852,211200.0
2008-05-12 15:30:00,19.09,19.12,19.05,19.08,447300.0,15.3852,15.4094,15.353,15.3772,447300.0
2008-05-13 09:30:00,19.06,19.17,18.94,19.02,257400.0,15.3611,15.4497,15.2644,15.3288,257400.0
2008-05-13 10:00:00,19.01,19.05,18.87,18.96,219000.0,15.3208,15.353,15.2079,15.2805,219000.0
2008-05-13 10:30:00,18.96,19.01,18.82,18.82,139500.0,15.2805,15.3208,15.1676,15.1676,139500.0
2008-05-13 11:00:00,18.82,18.9,18.76,18.77,225900.0,15.1676,15.2321,15.1193,15.1273,225900.0
2008-05-13 11:30:00,18.78,18.81,18.74,18.77,257700.0,15.1354,15.1596,15.1032,15.1273,257700.0
2008-05-13 12:00:00,18.78,18.83,18.67,18.68,332100.0,15.1354,15.1757,15.0468,15.0548,332100.0
2008-05-13 12:30:00,18.68,18.73,18.66,18.73,230700.0,15.0548,15.0951,15.0387,15.0951,230700.0
2008-05-13 13:00:00,18.73,18.82,18.73,18.81,141900.0,15.0951,15.1676,15.0951,15.1596,141900.0
2008-05-13 13:30:00,18.82,18.86,18.82,18.83,136200.0,15.1676,15.1999,15.1676,15.1757,136200.0
2008-05-13 14:00:00,18.83,18.88,18.82,18.85,147300.0,15.1757,15.216,15.1676,15.1918,147300.0
2008-05-13 14:30:00,18.85,18.91,18.85,18.9,172800.0,15.1918,15.2402,15.1918,15.2321,172800.0
2008-05-13 15:00:00,18.9,18.95,18.86,18.87,157200.0,15.2321,15.2724,15.1999,15.2079,157200.0
2008-05-13 15:30:00,18.89,18.92,18.86,18.89,190200.0,15.2241,15.2482,15.1999,15.2241,190200.0
2008-05-14 09:30:00,19.01,19.22,18.97,19.17,299400.0,15.413,15.5833,15.3806,15.5428,299400.0
2008-05-14 10:00:00,19.18,19.28,19.14,19.24,270000.0,15.5509,15.632,15.5184,15.5995,270000.0
2008-05-14 10:30:00,19.23,19.32,19.15,19.16,325800.0,15.5914,15.6644,15.5266,15.5347,325800.0
2008-05-14 11:00:00,19.16,19.17,19.1,19.13,276600.0,15.5347,15.5428,15.486,15.5103,276600.0
2008-05-14 11:30:00,19.13,19.16,19.1,19.13,158400.0,15.5103,15.5347,15.486,15.5103,158400.0
2008-05-14 12:00:00,19.13,19.24,18.92,19.21,168300.0,15.5103,15.5995,15.3401,15.5752,168300.0
2008-05-14 12:30:00,19.21,19.28,19.21,19.27,150000.0,15.5752,15.632,15.5752,15.6239,150000.0
2008-05-14 13:00:00,19.27,19.33,19.27,19.32,242700.0,15.6239,15.6725,15.6239,15.6644,242700.0
2008-05-14 13:30:00,19.32,19.42,19.32,19.39,330600.0,15.6644,15.7455,15.6644,15.7211,330600.0
2008-05-14 14:00:00,19.39,19.42,19.38,19.39,237000.0,15.7211,15.7455,15.713,15.7211,237000.0
2008-05-14 14:30:00,19.39,19.41,19.33,19.33,441900.0,15.7211,15.7374,15.6725,15.6725,441900.0
2008-05-14 15:00:00,19.33,19.44,19.33,19.43,595200.0,15.6725,15.7617,15.6725,15.7536,595200.0
2008-05-14 15:30:00,19.43,19.48,19.33,19.4,1062900.0,15.7536,15.7941,15.6725,15.7293,1062900.0
2008-05-15 09:30:00,19.28,19.73,19.28,19.66,519000.0,15.632,15.9968,15.632,15.9401,519000.0
2008-05-15 10:00:00,19.66,19.77,19.62,19.74,316200.0,15.9401,16.0292,15.9076,16.0049,316200.0
2008-05-15 10:30:00,19.74,19.93,19.67,19.87,517200.0,16.0049,16.159,15.9482,16.1103,517200.0
2008-05-15 11:00:00,19.87,20.02,19.85,19.93,791400.0,16.1103,16.2319,16.0941,16.159,791400.0
2008-05-15 11:30:00,19.93,19.98,19.89,19.98,193500.0,16.159,16.1995,16.1265,16.1995,193500.0
2008-05-15 12:00:00,19.98,19.98,19.89,19.96,186000.0,16.1995,16.1995,16.1265,16.1833,186000.0
2008-05-15 12:30:00,19.96,20.09,19.94,20.08,338700.0,16.1833,16.2887,16.1671,16.2806,338700.0
2008-05-15 13:00:00,20.07,20.12,19.97,19.98,430800.0,16.2725,16.313,16.1914,16.1995,430800.0
2008-05-15 13:30:00,19.98,20.0,19.89,19.94,281400.0,16.1995,16.2157,16.1265,16.1671,281400.0
2008-05-15 14:00:00,19.93,19.97,19.87,19.92,213000.0,16.159,16.1914,16.1103,16.1509,213000.0
2008-05-15 14:30:00,19.91,19.93,19.87,19.89,309300.0,16.1428,16.159,16.1103,16.1265,309300.0
2008-05-15 15:00:00,19.88,19.96,19.88,19.93,236400.0,16.1184,16.1833,16.1184,16.159,236400.0
2008-05-15 15:30:00,19.93,20.03,19.92,20.0,616800.0,16.159,16.24,16.1509,16.2157,616800.0
2008-05-16 09:30:00,20.05,20.05,19.73,19.87,453300.0,16.2563,16.2563,15.9968,16.1103,453300.0
2008-05-16 10:00:00,19.86,19.92,19.83,19.88,325500.0,16.1022,16.1509,16.0779,16.1184,325500.0
2008-05-16 10:30:00,19.88,19.91,19.82,19.82,719400.0,16.1184,16.1428,16.0698,16.0698,719400.0
2008-05-16 11:00:00,19.82,19.82,19.73,19.76,414300.0,16.0698,16.0698,15.9968,16.0211,414300.0
2008-05-16 11:30:00,19.77,19.77,19.7,19.75,270000.0,16.0292,16.0292,15.9725,16.013,270000.0
2008-05-16 12:00:00,19.74,19.81,19.73,19.81,257100.0,16.0049,16.0617,15.9968,16.0617,257100.0
2008-05-16 12:30:00,19.81,19.87,19.79,19.84,143400.0,16.0617,16.1103,16.0455,16.086,143400.0
2008-05-16 13:00:00,19.84,19.89,19.83,19.87,123900.0,16.086,16.1265,16.0779,16.1103,123900.0
2008-05-16 13:30:00,19.87,19.88,19.75,19.79,207900.0,16.1103,16.1184,16.013,16.0455,207900.0
2008-05-16 14:00:00,19.8,19.85,19.77,19.83,222000.0,16.0536,16.0941,16.0292,16.0779,222000.0
2008-05-16 14:30:00,19.84,19.9,19.83,19.88,204600.0,16.086,16.1346,16.0779,16.1184,204600.0
2008-05-16 15:00:00,19.88,19.89,19.86,19.88,214200.0,16.1184,16.1265,16.1022,16.1184,214200.0
2008-05-16 15:30:00,19.88,19.9,19.86,19.88,356400.0,16.1184,16.1346,16.1022,16.1184,356400.0
2008-05-19 09:30:00,19.88,19.88,19.71,19.75,432300.0,16.1184,16.1184,15.9806,16.013,432300.0
2008-05-19 10:00:00,19.75,19.8,19.74,19.77,366600.0,16.013,16.0536,16.0049,16.0292,366600.0
2008-05-19 10:30:00,19.77,19.93,19.75,19.93,258300.0,16.0292,16.159,16.013,16.159,258300.0
2008-05-19 11:00:00,19.93,20.08,19.92,20.06,277500.0,16.159,16.2806,16.1509,16.2644,277500.0
2008-05-19 11:30:00,20.06,20.07,19.98,19.99,95700.0,16.2644,16.2725,16.1995,16.2076,95700.0
2008-05-19 12:00:00,19.99,19.99,19.91,19.93,144300.0,16.2076,16.2076,16.1428,16.159,144300.0
2008-05-19 12:30:00,19.93,19.97,19.9,19.97,113700.0,16.159,16.1914,16.1346,16.1914,113700.0
2008-05-19 13:00:00,19.97,20.07,19.96,20.07,171600.0,16.1914,16.2725,16.1833,16.2725,171600.0
2008-05-19 13:30:00,20.07,20.07,19.94,19.94,101700.0,16.2725,16.2725,16.1671,16.1671,101700.0
2008-05-19 14:00:00,19.94,19.97,19.9,19.92,246600.0,16.1671,16.1914,16.1346,16.1509,246600.0
2008-05-19 14:30:00,19.92,19.95,19.9,19.94,148800.0,16.1509,16.1752,16.1346,16.1671,148800.0
2008-05-19 15:00:00,19.94,19.97,19.88,19.89,213000.0,16.1671,16.1914,16.1184,16.1265,213000.0
2008-05-19 15:30:00,19.89,19.9,19.77,19.85,528000.0,16.1265,16.1346,16.0292,16.0941,528000.0
2008-05-20 09:30:00,19.74,19.74,19.44,19.5,353400.0,16.0049,16.0049,15.7617,15.8103,353400.0
2008-05-20 10:00:00,19.51,19.68,19.47,19.63,256200.0,15.8184,15.9563,15.786,15.9157,256200.0
2008-05-20 10:30:00,19.63,19.63,19.54,19.56,227100.0,15.9157,15.9157,15.8428,15.859,227100.0
2008-05-20 11:00:00,19.55,19.56,19.41,19.43,235500.0,15.8509,15.859,15.7374,15.7536,235500.0
2008-05-20 11:30:00,19.43,19.52,19.4,19.51,236700.0,15.7536,15.8265,15.7293,15.8184,236700.0
2008-05-20 12:00:00,19.51,19.67,19.5,19.63,265200.0,15.8184,15.9482,15.8103,15.9157,265200.0
2008-05-20 12:30:00,19.63,19.64,19.52,19.55,100200.0,15.9157,15.9238,15.8265,15.8509,100200.0
2008-05-20 13:00:00,19.55,19.59,19.5,19.52,119100.0,15.8509,15.8833,15.8103,15.8265,119100.0
2008-05-20 13:30:00,19.51,19.55,19.46,19.5,152400.0,15.8184,15.8509,15.7779,15.8103,152400.0
2008-05-20 14:00:00,19.49,19.52,19.42,19.48,237000.0,15.8022,15.8265,15.7455,15.7941,237000.0
2008-05-20 14:30:00,19.48,19.51,19.46,19.47,323400.0,15.7941,15.8184,15.7779,15.786,323400.0
2008-05-20 15:00:00,19.47,19.53,19.47,19.5,268500.0,15.786,15.8347,15.786,15.8103,268500.0
2008-05-20 15:30:00,19.5,19.54,19.42,19.53,437700.0,15.8103,15.8428,15.7455,15.8347,437700.0
2008-05-21 09:30:00,19.53,19.55,19.36,19.36,213300.0,15.8347,15.8509,15.6968,15.6968,213300.0
2008-05-21 10:00:00,19.37,19.47,19.34,19.46,285000.0,15.7049,15.786,15.6806,15.7779,285000.0
2008-05-21 10:30:00,19.45,19.47,19.38,19.39,230400.0,15.7698,15.786,15.713,15.7211,230400.0
2008-05-21 11:00:00,19.39,19.46,19.39,19.43,228900.0,15.7211,15.7779,15.7211,15.7536,228900.0
2008-05-21 11:30:00,19.43,19.46,19.41,19.45,117600.0,15.7536,15.7779,15.7374,15.7698,117600.0
2008-05-21 12:00:00,19.45,19.46,19.42,19.44,77700.0,15.7698,15.7779,15.7455,15.7617,77700.0
2008-05-21 12:30:00,19.44,19.5,19.41,19.49,105000.0,15.7617,15.8103,15.7374,15.8022,105000.0
2008-05-21 13:00:00,19.49,19.5,19.41,19.42,84900.0,15.8022,15.8103,15.7374,15.7455,84900.0
2008-05-21 13:30:00,19.41,19.49,19.4,19.43,120000.0,15.7374,15.8022,15.7293,15.7536,120000.0
2008-05-21 14:00:00,19.42,19.43,19.24,19.28,205800.0,15.7455,15.7536,15.5995,15.632,205800.0
2008-05-21 14:30:00,19.28,19.3,19.11,19.18,237600.0,15.632,15.6482,15.4941,15.5509,237600.0
2008-05-21 15:00:00,19.18,19.27,19.13,19.23,406500.0,15.5509,15.6239,15.5103,15.5914,406500.0
2008-05-21 15:30:00,19.23,19.27,19.13,19.18,562800.0,15.5914,15.6239,15.5103,15.5509,562800.0
2008-05-22 09:30:00,19.22,19.38,19.22,19.22,206100.0,15.5833,15.713,15.5833,15.5833,206100.0
2008-05-22 10:00:00,19.22,19.37,19.21,19.36,190800.0,15.5833,15.7049,15.5752,15.6968,190800.0
2008-05-22 10:30:00,19.36,19.45,19.33,19.36,194700.0,15.6968,15.7698,15.6725,15.6968,194700.0
2008-05-22 11:00:00,19.35,19.41,19.3,19.31,169500.0,15.6887,15.7374,15.6482,15.6563,169500.0
2008-05-22 11:30:00,19.32,19.33,19.22,19.3,250800.0,15.6644,15.6725,15.5833,15.6482,250800.0
2008-05-22 12:00:00,19.29,19.39,19.26,19.35,126900.0,15.6401,15.7211,15.6157,15.6887,126900.0
2008-05-22 12:30:00,19.35,19.49,19.35,19.49,218100.0,15.6887,15.8022,15.6887,15.8022,218100.0
2008-05-22 13:00:00,19.48,19.5,19.41,19.42,110100.0,15.7941,15.8103,15.7374,15.7455,110100.0
2008-05-22 13:30:00,19.42,19.52,19.41,19.46,167100.0,15.7455,15.8265,15.7374,15.7779,167100.0
2008-05-22 14:00:00,19.45,19.47,19.4,19.4,207600.0,15.7698,15.786,15.7293,15.7293,207600.0
2008-05-22 14:30:00,19.41,19.46,19.37,19.38,78000.0,15.7374,15.7779,15.7049,15.713,78000.0
2008-05-22 15:00:00,19.38,19.41,19.33,19.35,166500.0,15.713,15.7374,15.6725,15.6887,166500.0
2008-05-22 15:30:00,19.36,19.38,19.3,19.35,385500.0,15.6968,15.713,15.6482,15.6887,385500.0
2008-05-23 09:30:00,19.18,19.21,18.85,18.98,447900.0,15.5509,15.5752,15.2833,15.3887,447900.0
2008-05-23 10:00:00,18.98,19.01,18.78,18.78,473400.0,15.3887,15.413,15.2266,15.2266,473400.0
2008-05-23 10:30:00,18.79,18.79,18.7,18.78,337200.0,15.2347,15.2347,15.1617,15.2266,337200.0
2008-05-23 11:00:00,18.78,18.81,18.67,18.77,354000.0,15.2266,15.2509,15.1374,15.2185,354000.0
2008-05-23 11:30:00,18.77,18.84,18.74,18.83,376800.0,15.2185,15.2752,15.1941,15.2671,376800.0
2008-05-23 12:00:00,18.83,18.92,18.79,18.82,268800.0,15.2671,15.3401,15.2347,15.259,268800.0
2008-05-23 12:30:00,18.82,18.82,18.68,18.69,197400.0,15.259,15.259,15.1455,15.1536,197400.0
2008-05-23 13:00:00,18.69,18.72,18.66,18.72,279300.0,15.1536,15.1779,15.1293,15.1779,279300.0
2008-05-23 13:30:00,18.72,18.77,18.71,18.71,292800.0,15.1779,15.2185,15.1698,15.1698,292800.0
2008-05-23 14:00:00,18.71,18.76,18.71,18.75,246000.0,15.1698,15.2104,15.1698,15.2022,246000.0
2008-05-23 14:30:00,18.75,18.84,18.75,18.79,302400.0,15.2022,15.2752,15.2022,15.2347,302400.0
2008-05-23 15:00:00,18.79,18.83,18.72,18.76,268500.0,15.2347,15.2671,15.1779,15.2104,268500.0
2008-05-23 15:30:00,18.76,18.81,18.7,18.73,750900.0,15.2104,15.2509,15.1617,15.186,750900.0
2008-05-27 09:30:00,18.79,18.83,18.6,18.65,429300.0,15.2347,15.2671,15.0806,15.1212,429300.0
2008-05-27 10:00:00,18.65,18.72,18.63,18.67,685500.0,15.1212,15.1779,15.1049,15.1374,685500.0
2008-05-27 10:30:00,18.66,18.71,18.65,18.67,486000.0,15.1293,15.1698,15.1212,15.1374,486000.0
2008-05-27 11:00:00,18.67,18.69,18.63,18.64,818400.0,15.1374,15.1536,15.1049,15.1131,818400.0
2008-05-27 11:30:00,18.63,18.66,18.55,18.58,409200.0,15.1049,15.1293,15.0401,15.0644,409200.0
2008-05-27 12:00:00,18.59,18.62,18.55,18.55,1053300.0,15.0725,15.0968,15.0401,15.0401,1053300.0
2008-05-27 12:30:00,18.55,18.57,18.53,18.54,201900.0,15.0401,15.0563,15.0239,15.032,201900.0
2008-05-27 13:00:00,18.54,18.59,18.53,18.54,503700.0,15.032,15.0725,15.0239,15.032,503700.0
2008-05-27 13:30:00,18.55,18.58,18.54,18.56,263100.0,15.0401,15.0644,15.032,15.0482,263100.0
2008-05-27 14:00:00,18.56,18.63,18.55,18.58,354900.0,15.0482,15.1049,15.0401,15.0644,354900.0
2008-05-27 14:30:00,18.58,18.67,18.57,18.64,421500.0,15.0644,15.1374,15.0563,15.1131,421500.0
2008-05-27 15:00:00,18.64,18.64,18.58,18.61,675900.0,15.1131,15.1131,15.0644,15.0887,675900.0
2008-05-27 15:30:00,18.61,18.67,18.6,18.66,639600.0,15.0887,15.1374,15.0806,15.1293,639600.0
2008-05-28 09:30:00,18.65,18.85,18.65,18.77,176400.0,15.1212,15.2833,15.1212,15.2185,176400.0
2008-05-28 10:00:00,18.76,18.76,18.64,18.74,601200.0,15.2104,15.2104,15.1131,15.1941,601200.0
2008-05-28 10:30:00,18.73,18.74,18.66,18.71,946500.0,15.186,15.1941,15.1293,15.1698,946500.0
2008-05-28 11:00:00,18.71,18.74,18.69,18.7,194700.0,15.1698,15.1941,15.1536,15.1617,194700.0
2008-05-28 11:30:00,18.71,18.75,18.7,18.71,257700.0,15.1698,15.2022,15.1617,15.1698,257700.0
2008-05-28 12:00:00,18.72,18.74,18.67,18.72,278400.0,15.1779,15.1941,15.1374,15.1779,278400.0
2008-05-28 12:30:00,18.72,18.74,18.69,18.72,166800.0,15.1779,15.1941,15.1536,15.1779,166800.0
2008-05-28 13:00:00,18.72,18.74,18.69,18.73,273300.0,15.1779,15.1941,15.1536,15.186,273300.0
2008-05-28 13:30:00,18.73,18.73,18.65,18.67,189300.0,15.186,15.186,15.1212,15.1374,189300.0
2008-05-28 14:00:00,18.67,18.69,18.66,18.69,234300.0,15.1374,15.1536,15.1293,15.1536,234300.0
2008-05-28 14:30:00,18.69,18.72,18.68,18.72,185700.0,15.1536,15.1779,15.1455,15.1779,185700.0
2008-05-28 15:00:00,18.72,18.76,18.69,18.75,417900.0,15.1779,15.2104,15.1536,15.2022,417900.0
2008-05-28 15:30:00,18.75,18.8,18.71,18.76,424800.0,15.2022,15.2428,15.1698,15.2104,424800.0
2008-05-29 09:30:00,18.81,18.98,18.65,18.92,388200.0,15.2509,15.3887,15.1212,15.3401,388200.0
2008-05-29 10:00:00,18.93,18.97,18.87,18.89,324300.0,15.3482,15.3806,15.2995,15.3158,324300.0
2008-05-29 10:30:00,18.88,18.92,18.81,18.86,374100.0,15.3076,15.3401,15.2509,15.2914,374100.0
2008-05-29 11:00:00,18.85,18.91,18.82,18.86,358200.0,15.2833,15.332,15.259,15.2914,358200.0
2008-05-29 11:30:00,18.88,18.91,18.85,18.88,224100.0,15.3076,15.332,15.2833,15.3076,224100.0
2008-05-29 12:00:00,18.88,18.89,18.84,18.88,181800.0,15.3076,15.3158,15.2752,15.3076,181800.0
2008-05-29 12:30:00,18.87,18.89,18.86,18.87,311700.0,15.2995,15.3158,15.2914,15.2995,311700.0
2008-05-29 13:00:00,18.88,18.9,18.85,18.87,167400.0,15.3076,15.3239,15.2833,15.2995,167400.0
2008-05-29 13:30:00,18.88,18.89,18.85,18.85,198900.0,15.3076,15.3158,15.2833,15.2833,198900.0
2008-05-29 14:00:00,18.86,18.88,18.82,18.82,289800.0,15.2914,15.3076,15.259,15.259,289800.0
2008-05-29 14:30:00,18.82,18.87,18.77,18.8,272400.0,15.259,15.2995,15.2185,15.2428,272400.0
2008-05-29 15:00:00,18.79,18.82,18.73,18.75,449100.0,15.2347,15.259,15.186,15.2022,449100.0
2008-05-29 15:30:00,18.76,18.81,18.75,18.8,559200.0,15.2104,15.2509,15.2022,15.2428,559200.0
2008-05-30 09:30:00,18.92,18.92,18.67,18.71,129000.0,15.3401,15.3401,15.1374,15.1698,129000.0
2008-05-30 10:00:00,18.7,18.74,18.67,18.71,199200.0,15.1617,15.1941,15.1374,15.1698,199200.0
2008-05-30 10:30:00,18.72,18.75,18.68,18.69,168300.0,15.1779,15.2022,15.1455,15.1536,168300.0
2008-05-30 11:00:00,18.69,18.73,18.67,18.73,114900.0,15.1536,15.186,15.1374,15.186,114900.0
2008-05-30 11:30:00,18.73,18.8,18.72,18.76,109800.0,15.186,15.2428,15.1779,15.2104,109800.0
2008-05-30 12:00:00,18.76,18.76,18.72,18.73,76800.0,15.2104,15.2104,15.1779,15.186,76800.0
2008-05-30 12:30:00,18.73,18.74,18.7,18.71,132600.0,15.186,15.1941,15.1617,15.1698,132600.0
2008-05-30 13:00:00,18.71,18.74,18.69,18.72,79500.0,15.1698,15.1941,15.1536,15.1779,79500.0
2008-05-30 13:30:00,18.72,18.77,18.7,18.72,138000.0,15.1779,15.2185,15.1617,15.1779,138000.0
2008-05-30 14:00:00,18.71,18.76,18.7,18.74,109200.0,15.1698,15.2104,15.1617,15.1941,109200.0
2008-05-30 14:30:00,18.73,18.76,18.71,18.74,105000.0,15.186,15.2104,15.1698,15.1941,105000.0
2008-05-30 15:00:00,18.74,18.76,18.7,18.76,145200.0,15.1941,15.2104,15.1617,15.2104,145200.0
2008-05-30 15:30:00,18.76,18.77,18.69,18.7,528600.0,15.2104,15.2185,15.1536,15.1617,528600.0
2008-06-02 09:30:00,18.69,18.76,18.45,18.51,284100.0,15.1536,15.2104,14.959,15.0077,284100.0
2008-06-02 10:00:00,18.51,18.55,18.44,18.48,276000.0,15.0077,15.0401,14.9509,14.9833,276000.0
2008-06-02 10:30:00,18.48,18.59,18.45,18.53,261900.0,14.9833,15.0725,14.959,15.0239,261900.0
2008-06-02 11:00:00,18.53,18.59,18.5,18.54,297000.0,15.0239,15.0725,14.9995,15.032,297000.0
2008-06-02 11:30:00,18.54,18.54,18.51,18.53,450300.0,15.032,15.032,15.0077,15.0239,450300.0
2008-06-02 12:00:00,18.53,18.56,18.51,18.53,204300.0,15.0239,15.0482,15.0077,15.0239,204300.0
2008-06-02 12:30:00,18.53,18.55,18.52,18.52,635400.0,15.0239,15.0401,15.0158,15.0158,635400.0
2008-06-02 13:00:00,18.52,18.54,18.52,18.52,624600.0,15.0158,15.032,15.0158,15.0158,624600.0
2008-06-02 13:30:00,18.52,18.55,18.52,18.55,387600.0,15.0158,15.0401,15.0158,15.0401,387600.0
2008-06-02 14:00:00,18.56,18.56,18.51,18.52,306600.0,15.0482,15.0482,15.0077,15.0158,306600.0
2008-06-02 14:30:00,18.52,18.56,18.52,18.54,305700.0,15.0158,15.0482,15.0158,15.032,305700.0
2008-06-02 15:00:00,18.55,18.61,18.54,18.58,516300.0,15.0401,15.0887,15.032,15.0644,516300.0
2008-06-02 15:30:00,18.58,18.6,18.56,18.59,691800.0,15.0644,15.0806,15.0482,15.0725,691800.0
2008-06-03 09:30:00,17.24,17.97,17.23,17.66,5724600.0,13.978,14.5698,13.9698,14.3185,5724600.0
2008-06-03 10:00:00,17.66,18.13,17.63,17.94,2973000.0,14.3185,14.6996,14.2942,14.5455,2973000.0
2008-06-03 10:30:00,17.94,17.97,17.76,17.83,1351200.0,14.5455,14.5698,14.3996,14.4563,1351200.0
2008-06-03 11:00:00,17.83,18.24,17.73,18.14,2051400.0,14.4563,14.7887,14.3752,14.7077,2051400.0
2008-06-03 11:30:00,18.14,18.27,17.88,18.15,1108500.0,14.7077,14.8131,14.4969,14.7158,1108500.0
2008-06-03 12:00:00,18.14,18.23,18.11,18.12,482100.0,14.7077,14.7806,14.6833,14.6914,482100.0
2008-06-03 12:30:00,18.11,18.15,18.0,18.01,414000.0,14.6833,14.7158,14.5942,14.6023,414000.0
2008-06-03 13:00:00,18.01,18.06,17.96,18.01,370500.0,14.6023,14.6428,14.5617,14.6023,370500.0
2008-06-03 13:30:00,18.0,18.05,17.9,17.98,726600.0,14.5942,14.6347,14.5131,14.5779,726600.0
2008-06-03 14:00:00,17.98,18.2,17.97,18.09,1033500.0,14.5779,14.7563,14.5698,14.6671,1033500.0
2008-06-03 14:30:00,18.09,18.26,18.09,18.19,677100.0,14.6671,14.805,14.6671,14.7482,677100.0
2008-06-03 15:00:00,18.19,18.33,18.14,18.19,966600.0,14.7482,14.8617,14.7077,14.7482,966600.0
2008-06-03 15:30:00,18.19,18.22,18.13,18.17,1458900.0,14.7482,14.7725,14.6996,14.732,1458900.0
2008-06-04 09:30:00,17.92,18.12,17.71,17.96,1681200.0,14.5293,14.6914,14.359,14.5617,1681200.0
2008-06-04 10:00:00,17.96,18.08,17.94,18.06,885900.0,14.5617,14.659,14.5455,14.6428,885900.0
2008-06-04 10:30:00,18.05,18.09,17.82,17.82,709200.0,14.6347,14.6671,14.4482,14.4482,709200.0
2008-06-04 11:00:00,17.83,17.9,17.61,17.67,2056800.0,14.4563,14.5131,14.2779,14.3266,2056800.0
2008-06-04 11:30:00,17.67,17.83,17.66,17.75,1501500.0,14.3266,14.4563,14.3185,14.3915,1501500.0
2008-06-04 12:00:00,17.75,17.75,17.68,17.74,855600.0,14.3915,14.3915,14.3347,14.3833,855600.0
2008-06-04 12:30:00,17.74,17.76,17.63,17.63,791700.0,14.3833,14.3996,14.2942,14.2942,791700.0
2008-06-04 13:00:00,17.64,17.69,17.6,17.67,638100.0,14.3023,14.3428,14.2698,14.3266,638100.0
2008-06-04 13:30:00,17.67,17.67,17.52,17.58,884100.0,14.3266,14.3266,14.205,14.2536,884100.0
2008-06-04 14:00:00,17.58,17.61,17.43,17.44,729900.0,14.2536,14.2779,14.132,14.1401,729900.0
2008-06-04 14:30:00,17.43,17.58,17.3,17.33,1388400.0,14.132,14.2536,14.0266,14.0509,1388400.0
2008-06-04 15:00:00,17.34,17.85,17.32,17.34,1312500.0,14.059,14.4725,14.0428,14.059,1312500.0
2008-06-04 15:30:00,17.34,17.38,17.28,17.34,1740000.0,14.059,14.0915,14.0104,14.059,1740000.0
2008-06-05 09:30:00,17.35,17.38,17.07,17.15,597300.0,14.0671,14.0915,13.8401,13.905,597300.0
2008-06-05 10:00:00,17.15,17.3,17.12,17.26,778800.0,13.905,14.0266,13.8807,13.9942,778800.0
2008-06-05 10:30:00,17.26,17.27,17.15,17.17,369000.0,13.9942,14.0023,13.905,13.9212,369000.0
2008-06-05 11:00:00,17.18,17.22,17.06,17.14,438600.0,13.9293,13.9617,13.832,13.8969,438600.0
2008-06-05 11:30:00,17.14,17.18,17.1,17.17,836400.0,13.8969,13.9293,13.8644,13.9212,836400.0
2008-06-05 12:00:00,17.17,17.25,17.17,17.19,837600.0,13.9212,13.9861,13.9212,13.9374,837600.0
2008-06-05 12:30:00,17.2,17.26,17.17,17.17,309300.0,13.9455,13.9942,13.9212,13.9212,309300.0
2008-06-05 13:00:00,17.17,17.18,17.12,17.15,404100.0,13.9212,13.9293,13.8807,13.905,404100.0
2008-06-05 13:30:00,17.15,17.19,17.14,17.16,290700.0,13.905,13.9374,13.8969,13.9131,290700.0
2008-06-05 14:00:00,17.16,17.18,17.11,17.12,428700.0,13.9131,13.9293,13.8726,13.8807,428700.0
2008-06-05 14:30:00,17.12,17.12,17.05,17.1,441600.0,13.8807,13.8807,13.8239,13.8644,441600.0
2008-06-05 15:00:00,17.1,17.18,17.07,17.15,681900.0,13.8644,13.9293,13.8401,13.905,681900.0
2008-06-05 15:30:00,17.15,17.27,17.14,17.24,1212900.0,13.905,14.0023,13.8969,13.978,1212900.0
2008-06-06 09:30:00,17.09,17.19,16.86,16.92,591300.0,13.8563,13.9374,13.6699,13.7185,591300.0
2008-06-06 10:00:00,16.92,17.0,16.82,16.93,657300.0,13.7185,13.7834,13.6374,13.7266,657300.0
2008-06-06 10:30:00,16.92,16.94,16.88,16.91,363000.0,13.7185,13.7347,13.6861,13.7104,363000.0
2008-06-06 11:00:00,16.91,16.91,16.84,16.88,513300.0,13.7104,13.7104,13.6536,13.6861,513300.0
2008-06-06 11:30:00,16.88,17.03,16.87,17.03,420900.0,13.6861,13.8077,13.678,13.8077,420900.0
2008-06-06 12:00:00,17.03,17.07,16.87,16.87,775200.0,13.8077,13.8401,13.678,13.678,775200.0
2008-06-06 12:30:00,16.87,16.92,16.85,16.86,445500.0,13.678,13.7185,13.6617,13.6699,445500.0
2008-06-06 13:00:00,16.86,16.87,16.77,16.78,454500.0,13.6699,13.678,13.5969,13.605,454500.0
2008-06-06 13:30:00,16.78,16.85,16.77,16.79,385200.0,13.605,13.6617,13.5969,13.6131,385200.0
2008-06-06 14:00:00,16.8,16.81,16.7,16.73,666300.0,13.6212,13.6293,13.5401,13.5645,666300.0
2008-06-06 14:30:00,16.72,16.75,16.69,16.69,447300.0,13.5563,13.5807,13.532,13.532,447300.0
2008-06-06 15:00:00,16.7,16.79,16.64,16.68,544200.0,13.5401,13.6131,13.4915,13.5239,544200.0
2008-06-06 15:30:00,16.69,16.76,16.66,16.71,1161600.0,13.532,13.5888,13.5077,13.5482,1161600.0
2008-06-09 09:30:00,16.71,16.88,16.58,16.78,946200.0,13.5482,13.6861,13.4428,13.605,946200.0
2008-06-09 10:00:00,16.78,16.93,16.78,16.88,379500.0,13.605,13.7266,13.605,13.6861,379500.0
2008-06-09 10:30:00,16.88,16.9,16.76,16.76,354900.0,13.6861,13.7023,13.5888,13.5888,354900.0
2008-06-09 11:00:00,16.76,16.87,16.76,16.84,321900.0,13.5888,13.678,13.5888,13.6536,321900.0
2008-06-09 11:30:00,16.84,16.85,16.75,16.75,259500.0,13.6536,13.6617,13.5807,13.5807,259500.0
2008-06-09 12:00:00,16.75,16.76,16.71,16.76,810300.0,13.5807,13.5888,13.5482,13.5888,810300.0
2008-06-09 12:30:00,16.76,16.78,16.75,16.78,542100.0,13.5888,13.605,13.5807,13.605,542100.0
2008-06-09 13:00:00,16.78,16.78,16.69,16.73,305100.0,13.605,13.605,13.532,13.5645,305100.0
2008-06-09 13:30:00,16.73,16.73,16.66,16.67,332400.0,13.5645,13.5645,13.5077,13.5158,332400.0
2008-06-09 14:00:00,16.68,16.7,16.63,16.68,438600.0,13.5239,13.5401,13.4834,13.5239,438600.0
2008-06-09 14:30:00,16.68,16.7,16.64,16.64,451200.0,13.5239,13.5401,13.4915,13.4915,451200.0
2008-06-09 15:00:00,16.64,16.71,16.63,16.65,550500.0,13.4915,13.5482,13.4834,13.4996,550500.0
2008-06-09 15:30:00,16.65,16.73,16.65,16.7,886800.0,13.4996,13.5645,13.4996,13.5401,886800.0
2008-06-10 09:30:00,16.57,16.83,16.57,16.74,556800.0,13.4347,13.6455,13.4347,13.5726,556800.0
2008-06-10 10:00:00,16.72,16.85,16.65,16.84,436800.0,13.5563,13.6617,13.4996,13.6536,436800.0
2008-06-10 10:30:00,16.83,16.86,16.71,16.8,235500.0,13.6455,13.6699,13.5482,13.6212,235500.0
2008-06-10 11:00:00,16.79,16.82,16.71,16.77,314700.0,13.6131,13.6374,13.5482,13.5969,314700.0
2008-06-10 11:30:00,16.76,16.85,16.72,16.84,372900.0,13.5888,13.6617,13.5563,13.6536,372900.0
2008-06-10 12:00:00,16.84,16.99,16.81,16.98,464100.0,13.6536,13.7753,13.6293,13.7672,464100.0
2008-06-10 12:30:00,16.98,17.09,16.97,17.04,480900.0,13.7672,13.8563,13.759,13.8158,480900.0
2008-06-10 13:00:00,17.04,17.09,16.99,17.04,275400.0,13.8158,13.8563,13.7753,13.8158,275400.0
2008-06-10 13:30:00,17.04,17.04,16.94,16.96,266700.0,13.8158,13.8158,13.7347,13.7509,266700.0
2008-06-10 14:00:00,16.96,16.97,16.87,16.93,413400.0,13.7509,13.759,13.678,13.7266,413400.0
2008-06-10 14:30:00,16.93,16.95,16.86,16.94,348300.0,13.7266,13.7428,13.6699,13.7347,348300.0
2008-06-10 15:00:00,16.95,16.96,16.89,16.93,399600.0,13.7428,13.7509,13.6942,13.7266,399600.0
2008-06-10 15:30:00,16.93,16.96,16.89,16.9,545400.0,13.7266,13.7509,13.6942,13.7023,545400.0
2008-06-11 09:30:00,16.9,16.9,16.67,16.68,421500.0,13.7023,13.7023,13.5158,13.5239,421500.0
2008-06-11 10:00:00,16.68,16.72,16.33,16.35,981900.0,13.5239,13.5563,13.2401,13.2564,981900.0
2008-06-11 10:30:00,16.37,16.6,16.34,16.57,691200.0,13.2726,13.4591,13.2482,13.4347,691200.0
2008-06-11 11:00:00,16.57,16.63,16.46,16.48,326100.0,13.4347,13.4834,13.3455,13.3618,326100.0
2008-06-11 11:30:00,16.48,16.5,16.41,16.48,383100.0,13.3618,13.378,13.305,13.3618,383100.0
2008-06-11 12:00:00,16.48,16.49,16.41,16.42,340200.0,13.3618,13.3699,13.305,13.3131,340200.0
2008-06-11 12:30:00,16.42,16.44,16.41,16.42,202800.0,13.3131,13.3293,13.305,13.3131,202800.0
2008-06-11 13:00:00,16.42,16.48,16.41,16.42,280500.0,13.3131,13.3618,13.305,13.3131,280500.0
2008-06-11 13:30:00,16.42,16.42,16.32,16.34,455700.0,13.3131,13.3131,13.232,13.2482,455700.0
2008-06-11 14:00:00,16.34,16.36,16.3,16.3,548400.0,13.2482,13.2645,13.2158,13.2158,548400.0
2008-06-11 14:30:00,16.3,16.32,16.25,16.25,610200.0,13.2158,13.232,13.1753,13.1753,610200.0
2008-06-11 15:00:00,16.25,16.28,15.98,16.04,1337400.0,13.1753,13.1996,12.9564,13.005,1337400.0
2008-06-11 15:30:00,16.04,16.13,16.0,16.07,1948800.0,13.005,13.078,12.9726,13.0293,1948800.0
2008-06-12 09:30:00,16.13,16.55,16.13,16.51,453900.0,13.078,13.4185,13.078,13.3861,453900.0
2008-06-12 10:00:00,16.51,16.63,16.5,16.58,496500.0,13.3861,13.4834,13.378,13.4428,496500.0
2008-06-12 10:30:00,16.58,16.75,16.58,16.69,613500.0,13.4428,13.5807,13.4428,13.532,613500.0
2008-06-12 11:00:00,16.69,16.72,16.66,16.66,473400.0,13.532,13.5563,13.5077,13.5077,473400.0
2008-06-12 11:30:00,16.66,16.7,16.63,16.64,378900.0,13.5077,13.5401,13.4834,13.4915,378900.0
2008-06-12 12:00:00,16.64,16.66,16.62,16.62,220500.0,13.4915,13.5077,13.4753,13.4753,220500.0
2008-06-12 12:30:00,16.63,16.64,16.61,16.63,252300.0,13.4834,13.4915,13.4672,13.4834,252300.0
2008-06-12 13:00:00,16.62,16.63,16.6,16.61,251400.0,13.4753,13.4834,13.4591,13.4672,251400.0
2008-06-12 13:30:00,16.6,16.61,16.45,16.46,871500.0,13.4591,13.4672,13.3374,13.3455,871500.0
2008-06-12 14:00:00,16.45,16.48,16.4,16.42,982500.0,13.3374,13.3618,13.2969,13.3131,982500.0
2008-06-12 14:30:00,16.43,16.45,16.38,16.39,789000.0,13.3212,13.3374,13.2807,13.2888,789000.0
2008-06-12 15:00:00,16.4,16.43,16.36,16.39,1022100.0,13.2969,13.3212,13.2645,13.2888,1022100.0
2008-06-12 15:30:00,16.39,16.48,16.39,16.48,1424400.0,13.2888,13.3618,13.2888,13.3618,1424400.0
2008-06-13 09:30:00,16.56,16.68,16.38,16.47,339000.0,13.4266,13.5239,13.2807,13.3537,339000.0
2008-06-13 10:00:00,16.47,16.68,16.42,16.66,532200.0,13.3537,13.5239,13.3131,13.5077,532200.0
2008-06-13 10:30:00,16.66,16.66,16.61,16.64,555900.0,13.5077,13.5077,13.4672,13.4915,555900.0
2008-06-13 11:00:00,16.64,16.71,16.63,16.69,229200.0,13.4915,13.5482,13.4834,13.532,229200.0
2008-06-13 11:30:00,16.69,16.69,16.63,16.66,230700.0,13.532,13.532,13.4834,13.5077,230700.0
2008-06-13 12:00:00,16.66,16.66,16.63,16.63,130200.0,13.5077,13.5077,13.4834,13.4834,130200.0
2008-06-13 12:30:00,16.64,16.67,16.63,16.67,574200.0,13.4915,13.5158,13.4834,13.5158,574200.0
2008-06-13 13:00:00,16.67,16.7,16.64,16.64,262500.0,13.5158,13.5401,13.4915,13.4915,262500.0
2008-06-13 13:30:00,16.64,16.65,16.57,16.59,398400.0,13.4915,13.4996,13.4347,13.4509,398400.0
2008-06-13 14:00:00,16.59,16.67,16.55,16.66,323100.0,13.4509,13.5158,13.4185,13.5077,323100.0
2008-06-13 14:30:00,16.65,16.71,16.64,16.71,248400.0,13.4996,13.5482,13.4915,13.5482,248400.0
2008-06-13 15:00:00,16.71,16.74,16.67,16.69,352200.0,13.5482,13.5726,13.5158,13.532,352200.0
2008-06-13 15:30:00,16.69,16.79,16.63,16.78,733500.0,13.532,13.6131,13.4834,13.605,733500.0
2008-06-16 09:30:00,16.76,16.76,16.6,16.69,264600.0,13.5888,13.5888,13.4591,13.532,264600.0
2008-06-16 10:00:00,16.69,16.78,16.67,16.73,204600.0,13.532,13.605,13.5158,13.5645,204600.0
2008-06-16 10:30:00,16.72,16.86,16.7,16.85,180900.0,13.5563,13.6699,13.5401,13.6617,180900.0
2008-06-16 11:00:00,16.85,16.88,16.76,16.77,195000.0,13.6617,13.6861,13.5888,13.5969,195000.0
2008-06-16 11:30:00,16.77,16.78,16.74,16.76,136500.0,13.5969,13.605,13.5726,13.5888,136500.0
2008-06-16 12:00:00,16.75,16.75,16.7,16.72,189300.0,13.5807,13.5807,13.5401,13.5563,189300.0
2008-06-16 12:30:00,16.73,16.73,16.68,16.68,195000.0,13.5645,13.5645,13.5239,13.5239,195000.0
2008-06-16 13:00:00,16.68,16.72,16.64,16.71,164100.0,13.5239,13.5563,13.4915,13.5482,164100.0
2008-06-16 13:30:00,16.72,16.73,16.67,16.69,467700.0,13.5563,13.5645,13.5158,13.532,467700.0
2008-06-16 14:00:00,16.68,16.72,16.67,16.7,171600.0,13.5239,13.5563,13.5158,13.5401,171600.0
2008-06-16 14:30:00,16.69,16.72,16.68,16.7,436200.0,13.532,13.5563,13.5239,13.5401,436200.0
2008-06-16 15:00:00,16.7,16.75,16.69,16.71,372900.0,13.5401,13.5807,13.532,13.5482,372900.0
2008-06-16 15:30:00,16.7,16.72,16.63,16.64,773700.0,13.5401,13.5563,13.4834,13.4915,773700.0
2008-06-17 09:30:00,16.73,16.86,16.63,16.7,319800.0,13.5645,13.6699,13.4834,13.5401,319800.0
2008-06-17 10:00:00,16.7,16.8,16.63,16.66,323400.0,13.5401,13.6212,13.4834,13.5077,323400.0
2008-06-17 10:30:00,16.65,16.71,16.63,16.7,182400.0,13.4996,13.5482,13.4834,13.5401,182400.0
2008-06-17 11:00:00,16.69,16.72,16.63,16.64,187800.0,13.532,13.5563,13.4834,13.4915,187800.0
2008-06-17 11:30:00,16.65,16.67,16.62,16.64,413400.0,13.4996,13.5158,13.4753,13.4915,413400.0
2008-06-17 12:00:00,16.63,16.68,16.6,16.63,167100.0,13.4834,13.5239,13.4591,13.4834,167100.0
2008-06-17 12:30:00,16.62,16.66,16.59,16.65,174000.0,13.4753,13.5077,13.4509,13.4996,174000.0
2008-06-17 13:00:00,16.65,16.69,16.62,16.66,104400.0,13.4996,13.532,13.4753,13.5077,104400.0
2008-06-17 13:30:00,16.65,16.68,16.6,16.61,140100.0,13.4996,13.5239,13.4591,13.4672,140100.0
2008-06-17 14:00:00,16.61,16.63,16.56,16.59,148200.0,13.4672,13.4834,13.4266,13.4509,148200.0
2008-06-17 14:30:00,16.59,16.65,16.57,16.61,204300.0,13.4509,13.4996,13.4347,13.4672,204300.0
2008-06-17 15:00:00,16.61,16.64,16.55,16.61,338700.0,13.4672,13.4915,13.4185,13.4672,338700.0
2008-06-17 15:30:00,16.61,16.61,16.51,16.55,727500.0,13.4672,13.4672,13.3861,13.4185,727500.0
2008-06-18 09:30:00,16.49,16.49,16.3,16.31,495300.0,13.3699,13.3699,13.2158,13.2239,495300.0
2008-06-18 10:00:00,16.31,16.34,16.29,16.33,360000.0,13.2239,13.2482,13.2077,13.2401,360000.0
2008-06-18 10:30:00,16.33,16.35,16.31,16.34,681900.0,13.2401,13.2564,13.2239,13.2482,681900.0
2008-06-18 11:00:00,16.34,16.45,16.33,16.43,207900.0,13.2482,13.3374,13.2401,13.3212,207900.0
2008-06-18 11:30:00,16.42,16.55,16.42,16.52,136500.0,13.3131,13.4185,13.3131,13.3942,136500.0
2008-06-18 12:00:00,16.52,16.54,16.49,16.5,222300.0,13.3942,13.4104,13.3699,13.378,222300.0
2008-06-18 12:30:00,16.5,16.52,16.47,16.48,264300.0,13.378,13.3942,13.3537,13.3618,264300.0
2008-06-18 13:00:00,16.48,16.5,16.45,16.45,661500.0,13.3618,13.378,13.3374,13.3374,661500.0
2008-06-18 13:30:00,16.45,16.47,16.44,16.45,449400.0,13.3374,13.3537,13.3293,13.3374,449400.0
2008-06-18 14:00:00,16.45,16.49,16.44,16.47,494400.0,13.3374,13.3699,13.3293,13.3537,494400.0
2008-06-18 14:30:00,16.47,16.53,16.46,16.51,198600.0,13.3537,13.4023,13.3455,13.3861,198600.0
2008-06-18 15:00:00,16.51,16.55,16.48,16.51,228000.0,13.3861,13.4185,13.3618,13.3861,228000.0
2008-06-18 15:30:00,16.51,16.52,16.48,16.51,730500.0,13.3861,13.3942,13.3618,13.3861,730500.0
2008-06-19 09:30:00,16.4,16.56,16.38,16.52,311700.0,13.2969,13.4266,13.2807,13.3942,311700.0
2008-06-19 10:00:00,16.51,16.59,16.49,16.55,325800.0,13.3861,13.4509,13.3699,13.4185,325800.0
2008-06-19 10:30:00,16.57,16.58,16.55,16.57,180900.0,13.4347,13.4428,13.4185,13.4347,180900.0
2008-06-19 11:00:00,16.57,16.61,16.56,16.57,806700.0,13.4347,13.4672,13.4266,13.4347,806700.0
2008-06-19 11:30:00,16.58,16.61,16.57,16.59,346800.0,13.4428,13.4672,13.4347,13.4509,346800.0
2008-06-19 12:00:00,16.59,16.7,16.58,16.67,451500.0,13.4509,13.5401,13.4428,13.5158,451500.0
2008-06-19 12:30:00,16.67,16.74,16.67,16.69,278400.0,13.5158,13.5726,13.5158,13.532,278400.0
2008-06-19 13:00:00,16.68,16.73,16.67,16.68,187500.0,13.5239,13.5645,13.5158,13.5239,187500.0
2008-06-19 13:30:00,16.68,16.7,16.65,16.68,1070100.0,13.5239,13.5401,13.4996,13.5239,1070100.0
2008-06-19 14:00:00,16.69,16.74,16.67,16.72,286500.0,13.532,13.5726,13.5158,13.5563,286500.0
2008-06-19 14:30:00,16.73,16.78,16.72,16.77,311700.0,13.5645,13.605,13.5563,13.5969,311700.0
2008-06-19 15:00:00,16.77,16.79,16.7,16.71,429600.0,13.5969,13.6131,13.5401,13.5482,429600.0
2008-06-19 15:30:00,16.71,16.75,16.7,16.71,1005000.0,13.5482,13.5807,13.5401,13.5482,1005000.0
2008-06-20 09:30:00,16.73,16.73,16.56,16.61,850500.0,13.5645,13.5645,13.4266,13.4672,850500.0
2008-06-20 10:00:00,16.6,16.64,16.53,16.62,666300.0,13.4591,13.4915,13.4023,13.4753,666300.0
2008-06-20 10:30:00,16.62,16.74,16.61,16.69,530100.0,13.4753,13.5726,13.4672,13.532,530100.0
2008-06-20 11:00:00,16.7,16.73,16.67,16.68,258600.0,13.5401,13.5645,13.5158,13.5239,258600.0
2008-06-20 11:30:00,16.68,16.7,16.65,16.65,248400.0,13.5239,13.5401,13.4996,13.4996,248400.0
2008-06-20 12:00:00,16.66,16.67,16.61,16.62,286500.0,13.5077,13.5158,13.4672,13.4753,286500.0
2008-06-20 12:30:00,16.62,16.63,16.6,16.61,144300.0,13.4753,13.4834,13.4591,13.4672,144300.0
2008-06-20 13:00:00,16.6,16.61,16.55,16.55,819000.0,13.4591,13.4672,13.4185,13.4185,819000.0
2008-06-20 13:30:00,16.55,16.6,16.55,16.58,379500.0,13.4185,13.4591,13.4185,13.4428,379500.0
2008-06-20 14:00:00,16.58,16.6,16.57,16.57,397200.0,13.4428,13.4591,13.4347,13.4347,397200.0
2008-06-20 14:30:00,16.58,16.63,16.57,16.61,287700.0,13.4428,13.4834,13.4347,13.4672,287700.0
2008-06-20 15:00:00,16.61,16.66,16.6,16.65,612300.0,13.4672,13.5077,13.4591,13.4996,612300.0
2008-06-20 15:30:00,16.65,16.67,16.63,16.66,1530900.0,13.4996,13.5158,13.4834,13.5077,1530900.0
2008-06-23 09:30:00,16.77,16.79,16.62,16.69,543900.0,13.5969,13.6131,13.4753,13.532,543900.0
2008-06-23 10:00:00,16.69,16.83,16.67,16.77,444900.0,13.532,13.6455,13.5158,13.5969,444900.0
2008-06-23 10:30:00,16.77,16.85,16.76,16.79,293400.0,13.5969,13.6617,13.5888,13.6131,293400.0
2008-06-23 11:00:00,16.79,16.81,16.77,16.79,483600.0,13.6131,13.6293,13.5969,13.6131,483600.0
2008-06-23 11:30:00,16.8,16.81,16.76,16.81,391500.0,13.6212,13.6293,13.5888,13.6293,391500.0
2008-06-23 12:00:00,16.8,16.81,16.78,16.8,618900.0,13.6212,13.6293,13.605,13.6212,618900.0
2008-06-23 12:30:00,16.8,16.83,16.8,16.81,321300.0,13.6212,13.6455,13.6212,13.6293,321300.0
2008-06-23 13:00:00,16.82,16.84,16.8,16.8,478500.0,13.6374,13.6536,13.6212,13.6212,478500.0
2008-06-23 13:30:00,16.8,16.8,16.74,16.74,567900.0,13.6212,13.6212,13.5726,13.5726,567900.0
2008-06-23 14:00:00,16.74,16.77,16.73,16.76,491700.0,13.5726,13.5969,13.5645,13.5888,491700.0
2008-06-23 14:30:00,16.76,16.79,16.76,16.77,263100.0,13.5888,13.6131,13.5888,13.5969,263100.0
2008-06-23 15:00:00,16.77,16.78,16.75,16.77,732900.0,13.5969,13.605,13.5807,13.5969,732900.0
2008-06-23 15:30:00,16.77,16.77,16.71,16.73,771300.0,13.5969,13.5969,13.5482,13.5645,771300.0
2008-06-24 09:30:00,16.6,16.65,16.48,16.49,459900.0,13.4591,13.4996,13.3618,13.3699,459900.0
2008-06-24 10:00:00,16.49,16.54,16.42,16.43,476700.0,13.3699,13.4104,13.3131,13.3212,476700.0
2008-06-24 10:30:00,16.43,16.43,16.36,16.4,495300.0,13.3212,13.3212,13.2645,13.2969,495300.0
2008-06-24 11:00:00,16.4,16.57,16.4,16.55,350400.0,13.2969,13.4347,13.2969,13.4185,350400.0
2008-06-24 11:30:00,16.55,16.77,16.55,16.76,900000.0,13.4185,13.5969,13.4185,13.5888,900000.0
2008-06-24 12:00:00,16.76,16.8,16.73,16.77,563100.0,13.5888,13.6212,13.5645,13.5969,563100.0
2008-06-24 12:30:00,16.77,16.78,16.73,16.77,960600.0,13.5969,13.605,13.5645,13.5969,960600.0
2008-06-24 13:00:00,16.77,16.79,16.77,16.78,1498800.0,13.5969,13.6131,13.5969,13.605,1498800.0
2008-06-24 13:30:00,16.78,16.79,16.77,16.78,328800.0,13.605,13.6131,13.5969,13.605,328800.0
2008-06-24 14:00:00,16.78,16.85,16.78,16.81,1116600.0,13.605,13.6617,13.605,13.6293,1116600.0
2008-06-24 14:30:00,16.81,16.81,16.75,16.77,1371300.0,13.6293,13.6293,13.5807,13.5969,1371300.0
2008-06-24 15:00:00,16.77,16.78,16.72,16.73,672000.0,13.5969,13.605,13.5563,13.5645,672000.0
2008-06-24 15:30:00,16.73,16.73,16.62,16.64,1074300.0,13.5645,13.5645,13.4753,13.4915,1074300.0
2008-06-25 09:30:00,16.58,16.72,16.3,16.34,1020300.0,13.4428,13.5563,13.2158,13.2482,1020300.0
2008-06-25 10:00:00,16.34,16.38,16.19,16.24,1212300.0,13.2482,13.2807,13.1266,13.1672,1212300.0
2008-06-25 10:30:00,16.24,16.4,16.24,16.39,1339200.0,13.1672,13.2969,13.1672,13.2888,1339200.0
2008-06-25 11:00:00,16.38,16.47,16.38,16.43,495600.0,13.2807,13.3537,13.2807,13.3212,495600.0
2008-06-25 11:30:00,16.44,16.48,16.43,16.47,625500.0,13.3293,13.3618,13.3212,13.3537,625500.0
2008-06-25 12:00:00,16.47,16.53,16.44,16.53,318900.0,13.3537,13.4023,13.3293,13.4023,318900.0
2008-06-25 12:30:00,16.53,16.55,16.35,16.36,2717100.0,13.4023,13.4185,13.2564,13.2645,2717100.0
2008-06-25 13:00:00,16.36,16.39,16.33,16.37,455700.0,13.2645,13.2888,13.2401,13.2726,455700.0
2008-06-25 13:30:00,16.37,16.37,16.31,16.32,1195500.0,13.2726,13.2726,13.2239,13.232,1195500.0
2008-06-25 14:00:00,16.31,16.43,16.24,16.24,545700.0,13.2239,13.3212,13.1672,13.1672,545700.0
2008-06-25 14:30:00,16.24,16.26,16.11,16.22,735300.0,13.1672,13.1834,13.0618,13.151,735300.0
2008-06-25 15:00:00,16.22,16.39,16.19,16.2,700800.0,13.151,13.2888,13.1266,13.1347,700800.0
2008-06-25 15:30:00,16.21,16.25,16.13,16.22,1031700.0,13.1428,13.1753,13.078,13.151,1031700.0
2008-06-26 09:30:00,16.06,16.06,15.66,15.67,1056000.0,13.0212,13.0212,12.6969,12.705,1056000.0
2008-06-26 10:00:00,15.67,15.7,15.56,15.67,1107300.0,12.705,12.7293,12.6158,12.705,1107300.0
2008-06-26 10:30:00,15.66,15.71,15.61,15.65,599700.0,12.6969,12.7375,12.6564,12.6888,599700.0
2008-06-26 11:00:00,15.65,15.7,15.62,15.7,1019100.0,12.6888,12.7293,12.6645,12.7293,1019100.0
2008-06-26 11:30:00,15.69,15.89,15.68,15.89,717300.0,12.7212,12.8834,12.7131,12.8834,717300.0
2008-06-26 12:00:00,15.89,15.93,15.82,15.86,853200.0,12.8834,12.9158,12.8266,12.8591,853200.0
2008-06-26 12:30:00,15.85,15.86,15.71,15.79,609900.0,12.851,12.8591,12.7375,12.8023,609900.0
2008-06-26 13:00:00,15.78,15.87,15.78,15.85,366000.0,12.7942,12.8672,12.7942,12.851,366000.0
2008-06-26 13:30:00,15.85,15.86,15.75,15.77,513900.0,12.851,12.8591,12.7699,12.7861,513900.0
2008-06-26 14:00:00,15.77,15.81,15.67,15.71,518400.0,12.7861,12.8185,12.705,12.7375,518400.0
2008-06-26 14:30:00,15.7,15.74,15.62,15.62,1100400.0,12.7293,12.7618,12.6645,12.6645,1100400.0
2008-06-26 15:00:00,15.62,15.68,15.55,15.6,835200.0,12.6645,12.7131,12.6077,12.6483,835200.0
2008-06-26 15:30:00,15.61,15.65,15.57,15.58,1255500.0,12.6564,12.6888,12.6239,12.6321,1255500.0
2008-06-27 09:30:00,15.68,15.7,15.46,15.66,523800.0,12.7131,12.7293,12.5348,12.6969,523800.0
2008-06-27 10:00:00,15.66,15.8,15.6,15.61,491400.0,12.6969,12.8104,12.6483,12.6564,491400.0
2008-06-27 10:30:00,15.6,15.7,15.6,15.66,339000.0,12.6483,12.7293,12.6483,12.6969,339000.0
2008-06-27 11:00:00,15.66,15.71,15.6,15.69,410100.0,12.6969,12.7375,12.6483,12.7212,410100.0
2008-06-27 11:30:00,15.69,15.76,15.65,15.76,306600.0,12.7212,12.778,12.6888,12.778,306600.0
2008-06-27 12:00:00,15.76,15.8,15.74,15.79,540600.0,12.778,12.8104,12.7618,12.8023,540600.0
2008-06-27 12:30:00,15.8,15.8,15.7,15.7,339300.0,12.8104,12.8104,12.7293,12.7293,339300.0
2008-06-27 13:00:00,15.7,15.71,15.55,15.55,460200.0,12.7293,12.7375,12.6077,12.6077,460200.0
2008-06-27 13:30:00,15.55,15.57,15.48,15.52,328200.0,12.6077,12.6239,12.551,12.5834,328200.0
2008-06-27 14:00:00,15.52,15.64,15.52,15.61,505800.0,12.5834,12.6807,12.5834,12.6564,505800.0
2008-06-27 14:30:00,15.61,15.67,15.6,15.67,445800.0,12.6564,12.705,12.6483,12.705,445800.0
2008-06-27 15:00:00,15.67,15.7,15.65,15.68,458100.0,12.705,12.7293,12.6888,12.7131,458100.0
2008-06-27 15:30:00,15.67,15.73,15.63,15.64,672000.0,12.705,12.7537,12.6726,12.6807,672000.0
2008-06-30 09:30:00,15.54,15.61,15.39,15.39,425400.0,12.5996,12.6564,12.478,12.478,425400.0
2008-06-30 10:00:00,15.39,15.44,15.34,15.39,486900.0,12.478,12.5185,12.4375,12.478,486900.0
2008-06-30 10:30:00,15.39,15.56,15.39,15.56,534000.0,12.478,12.6158,12.478,12.6158,534000.0
2008-06-30 11:00:00,15.56,15.58,15.5,15.57,417900.0,12.6158,12.6321,12.5672,12.6239,417900.0
2008-06-30 11:30:00,15.57,15.6,15.49,15.55,338700.0,12.6239,12.6483,12.5591,12.6077,338700.0
2008-06-30 12:00:00,15.55,15.61,15.5,15.61,175200.0,12.6077,12.6564,12.5672,12.6564,175200.0
2008-06-30 12:30:00,15.61,15.62,15.55,15.55,164400.0,12.6564,12.6645,12.6077,12.6077,164400.0
2008-06-30 13:00:00,15.55,15.56,15.46,15.46,293400.0,12.6077,12.6158,12.5348,12.5348,293400.0
2008-06-30 13:30:00,15.46,15.46,15.36,15.37,374400.0,12.5348,12.5348,12.4537,12.4618,374400.0
2008-06-30 14:00:00,15.37,15.44,15.36,15.44,464100.0,12.4618,12.5185,12.4537,12.5185,464100.0
2008-06-30 14:30:00,15.43,15.43,15.39,15.39,257400.0,12.5104,12.5104,12.478,12.478,257400.0
2008-06-30 15:00:00,15.39,15.43,15.36,15.38,458400.0,12.478,12.5104,12.4537,12.4699,458400.0
2008-06-30 15:30:00,15.38,15.4,15.3,15.31,932100.0,12.4699,12.4861,12.405,12.4131,932100.0
2008-07-01 09:30:00,16.1,16.29,15.36,15.46,3246600.0,13.0537,13.2077,12.4537,12.5348,3246600.0
2008-07-01 10:00:00,15.45,15.53,15.27,15.28,1651800.0,12.5266,12.5915,12.3807,12.3888,1651800.0
2008-07-01 10:30:00,15.28,15.66,15.28,15.64,1631700.0,12.3888,12.6969,12.3888,12.6807,1631700.0
2008-07-01 11:00:00,15.65,15.74,15.58,15.65,1495500.0,12.6888,12.7618,12.6321,12.6888,1495500.0
2008-07-01 11:30:00,15.64,15.83,15.63,15.82,850800.0,12.6807,12.8347,12.6726,12.8266,850800.0
2008-07-01 12:00:00,15.82,15.85,15.74,15.75,871200.0,12.8266,12.851,12.7618,12.7699,871200.0
2008-07-01 12:30:00,15.75,15.75,15.6,15.68,698700.0,12.7699,12.7699,12.6483,12.7131,698700.0
2008-07-01 13:00:00,15.68,15.74,15.67,15.69,645600.0,12.7131,12.7618,12.705,12.7212,645600.0
2008-07-01 13:30:00,15.69,15.87,15.66,15.83,640200.0,12.7212,12.8672,12.6969,12.8347,640200.0
2008-07-01 14:00:00,15.83,16.06,15.83,15.96,1056000.0,12.8347,13.0212,12.8347,12.9401,1056000.0
2008-07-01 14:30:00,15.96,16.36,15.91,16.21,2286900.0,12.9401,13.2645,12.8996,13.1428,2286900.0
2008-07-01 15:00:00,16.21,16.22,16.11,16.18,1399500.0,13.1428,13.151,13.0618,13.1185,1399500.0
2008-07-01 15:30:00,16.18,16.29,16.13,16.28,1716300.0,13.1185,13.2077,13.078,13.1996,1716300.0
2008-07-02 09:30:00,16.25,16.31,15.99,16.0,1146900.0,13.1753,13.2239,12.9645,12.9726,1146900.0
2008-07-02 10:00:00,16.0,16.16,16.0,16.12,435000.0,12.9726,13.1023,12.9726,13.0699,435000.0
2008-07-02 10:30:00,16.11,16.14,16.05,16.12,1131000.0,13.0618,13.0861,13.0131,13.0699,1131000.0
2008-07-02 11:00:00,16.11,16.12,15.89,15.89,610200.0,13.0618,13.0699,12.8834,12.8834,610200.0
2008-07-02 11:30:00,15.9,15.94,15.83,15.84,497100.0,12.8915,12.9239,12.8347,12.8429,497100.0
2008-07-02 12:00:00,15.85,15.92,15.82,15.84,545400.0,12.851,12.9077,12.8266,12.8429,545400.0
2008-07-02 12:30:00,15.83,15.92,15.75,15.76,526200.0,12.8347,12.9077,12.7699,12.778,526200.0
2008-07-02 13:00:00,15.76,15.78,15.69,15.72,405600.0,12.778,12.7942,12.7212,12.7456,405600.0
2008-07-02 13:30:00,15.72,15.79,15.69,15.77,729000.0,12.7456,12.8023,12.7212,12.7861,729000.0
2008-07-02 14:00:00,15.77,15.81,15.68,15.69,584100.0,12.7861,12.8185,12.7131,12.7212,584100.0
2008-07-02 14:30:00,15.69,16.09,15.61,15.62,304800.0,12.7212,13.0456,12.6564,12.6645,304800.0
2008-07-02 15:00:00,15.61,15.62,15.55,15.57,820500.0,12.6564,12.6645,12.6077,12.6239,820500.0
2008-07-02 15:30:00,15.57,15.61,15.49,15.58,1752300.0,12.6239,12.6564,12.5591,12.6321,1752300.0
2008-07-03 09:30:00,15.7,15.84,15.58,15.81,663000.0,12.7293,12.8429,12.6321,12.8185,663000.0
2008-07-03 10:00:00,15.8,15.87,15.73,15.86,824100.0,12.8104,12.8672,12.7537,12.8591,824100.0
2008-07-03 10:30:00,15.85,15.92,15.81,15.89,660600.0,12.851,12.9077,12.8185,12.8834,660600.0
2008-07-03 11:00:00,15.89,16.01,15.87,15.96,501900.0,12.8834,12.9807,12.8672,12.9401,501900.0
2008-07-03 11:30:00,15.96,15.97,15.83,15.88,381600.0,12.9401,12.9483,12.8347,12.8753,381600.0
2008-07-03 12:00:00,15.88,15.88,15.77,15.85,476400.0,12.8753,12.8753,12.7861,12.851,476400.0
2008-07-03 12:30:00,15.85,15.94,15.75,15.85,534600.0,12.851,12.9239,12.7699,12.851,534600.0
2008-07-07 09:30:00,16.07,16.28,15.84,16.22,692400.0,13.0293,13.1996,12.8429,13.151,692400.0
2008-07-07 10:00:00,16.22,16.22,16.06,16.1,414600.0,13.151,13.151,13.0212,13.0537,414600.0
2008-07-07 10:30:00,16.09,16.16,16.08,16.1,376500.0,13.0456,13.1023,13.0374,13.0537,376500.0
2008-07-07 11:00:00,16.09,16.16,16.07,16.16,288000.0,13.0456,13.1023,13.0293,13.1023,288000.0
2008-07-07 11:30:00,16.16,16.18,16.03,16.04,195000.0,13.1023,13.1185,12.9969,13.005,195000.0
2008-07-07 12:00:00,16.05,16.1,16.02,16.06,641700.0,13.0131,13.0537,12.9888,13.0212,641700.0
2008-07-07 12:30:00,16.06,16.09,15.94,15.95,994200.0,13.0212,13.0456,12.9239,12.932,994200.0
2008-07-07 13:00:00,15.95,15.96,15.82,15.85,520500.0,12.932,12.9401,12.8266,12.851,520500.0
2008-07-07 13:30:00,15.86,15.97,15.84,15.84,454800.0,12.8591,12.9483,12.8429,12.8429,454800.0
2008-07-07 14:00:00,15.84,15.9,15.83,15.86,369000.0,12.8429,12.8915,12.8347,12.8591,369000.0
2008-07-07 14:30:00,15.86,15.88,15.72,15.76,394500.0,12.8591,12.8753,12.7456,12.778,394500.0
2008-07-07 15:00:00,15.76,15.99,15.76,15.99,509400.0,12.778,12.9645,12.778,12.9645,509400.0
2008-07-07 15:30:00,15.98,16.04,15.85,15.86,540000.0,12.9564,13.005,12.851,12.8591,540000.0
2008-07-08 09:30:00,15.87,15.89,15.72,15.79,570900.0,12.8672,12.8834,12.7456,12.8023,570900.0
2008-07-08 10:00:00,15.78,15.8,15.62,15.75,868800.0,12.7942,12.8104,12.6645,12.7699,868800.0
2008-07-08 10:30:00,15.74,15.85,15.68,15.79,466200.0,12.7618,12.851,12.7131,12.8023,466200.0
2008-07-08 11:00:00,15.79,15.95,15.77,15.89,334500.0,12.8023,12.932,12.7861,12.8834,334500.0
2008-07-08 11:30:00,15.9,15.92,15.83,15.9,860400.0,12.8915,12.9077,12.8347,12.8915,860400.0
2008-07-08 12:00:00,15.9,16.01,15.88,16.01,312300.0,12.8915,12.9807,12.8753,12.9807,312300.0
2008-07-08 12:30:00,16.01,16.03,15.94,15.96,191100.0,12.9807,12.9969,12.9239,12.9401,191100.0
2008-07-08 13:00:00,15.96,16.0,15.91,15.93,240600.0,12.9401,12.9726,12.8996,12.9158,240600.0
2008-07-08 13:30:00,15.93,15.96,15.84,15.89,256800.0,12.9158,12.9401,12.8429,12.8834,256800.0
2008-07-08 14:00:00,15.89,16.02,15.88,16.01,278700.0,12.8834,12.9888,12.8753,12.9807,278700.0
2008-07-08 14:30:00,16.01,16.14,15.98,16.14,405000.0,12.9807,13.0861,12.9564,13.0861,405000.0
2008-07-08 15:00:00,16.14,16.23,16.12,16.21,962700.0,13.0861,13.1591,13.0699,13.1428,962700.0
2008-07-08 15:30:00,16.21,16.39,16.15,16.36,1199400.0,13.1428,13.2888,13.0942,13.2645,1199400.0
2008-07-09 09:30:00,16.46,16.46,15.98,16.11,380100.0,13.3455,13.3455,12.9564,13.0618,380100.0
2008-07-09 10:00:00,16.1,16.13,15.98,16.1,435300.0,13.0537,13.078,12.9564,13.0537,435300.0
2008-07-09 10:30:00,16.1,16.1,15.96,16.04,621900.0,13.0537,13.0537,12.9401,13.005,621900.0
2008-07-09 11:00:00,16.04,16.1,15.99,16.1,247800.0,13.005,13.0537,12.9645,13.0537,247800.0
2008-07-09 11:30:00,16.1,16.13,16.01,16.08,264900.0,13.0537,13.078,12.9807,13.0374,264900.0
2008-07-09 12:00:00,16.07,16.1,16.0,16.08,216000.0,13.0293,13.0537,12.9726,13.0374,216000.0
2008-07-09 12:30:00,16.09,16.1,15.95,15.99,270900.0,13.0456,13.0537,12.932,12.9645,270900.0
2008-07-09 13:00:00,16.0,16.0,15.88,15.93,215100.0,12.9726,12.9726,12.8753,12.9158,215100.0
2008-07-09 13:30:00,15.93,16.05,15.93,16.01,413100.0,12.9158,13.0131,12.9158,12.9807,413100.0
2008-07-09 14:00:00,16.01,16.1,15.94,16.04,468300.0,12.9807,13.0537,12.9239,13.005,468300.0
2008-07-09 14:30:00,16.05,16.08,15.99,16.01,408000.0,13.0131,13.0374,12.9645,12.9807,408000.0
2008-07-09 15:00:00,16.0,16.03,15.93,15.98,544200.0,12.9726,12.9969,12.9158,12.9564,544200.0
2008-07-09 15:30:00,15.98,16.09,15.91,15.94,1029900.0,12.9564,13.0456,12.8996,12.9239,1029900.0
2008-07-10 09:30:00,16.14,16.5,16.03,16.03,1037700.0,13.0861,13.378,12.9969,12.9969,1037700.0
2008-07-10 10:00:00,16.04,16.09,15.85,15.95,712500.0,13.005,13.0456,12.851,12.932,712500.0
2008-07-10 10:30:00,15.94,15.95,15.82,15.84,475800.0,12.9239,12.932,12.8266,12.8429,475800.0
2008-07-10 11:00:00,15.83,15.94,15.75,15.85,564000.0,12.8347,12.9239,12.7699,12.851,564000.0
2008-07-10 11:30:00,15.85,15.99,15.85,15.95,375900.0,12.851,12.9645,12.851,12.932,375900.0
2008-07-10 12:00:00,15.95,16.08,15.95,16.01,335100.0,12.932,13.0374,12.932,12.9807,335100.0
2008-07-10 12:30:00,16.01,16.03,15.88,15.89,258900.0,12.9807,12.9969,12.8753,12.8834,258900.0
2008-07-10 13:00:00,15.89,16.1,15.89,16.09,318000.0,12.8834,13.0537,12.8834,13.0456,318000.0
2008-07-10 13:30:00,16.1,16.28,16.08,16.19,468900.0,13.0537,13.1996,13.0374,13.1266,468900.0
2008-07-10 14:00:00,16.19,16.22,15.91,15.93,524400.0,13.1266,13.151,12.8996,12.9158,524400.0
2008-07-10 14:30:00,15.93,15.98,15.76,15.8,612000.0,12.9158,12.9564,12.778,12.8104,612000.0
2008-07-10 15:00:00,15.8,15.99,15.79,15.94,677700.0,12.8104,12.9645,12.8023,12.9239,677700.0
2008-07-10 15:30:00,15.94,16.02,15.89,16.0,873900.0,12.9239,12.9888,12.8834,12.9726,873900.0
2008-07-11 09:30:00,15.89,15.89,15.65,15.81,579300.0,12.8834,12.8834,12.6888,12.8185,579300.0
2008-07-11 10:00:00,15.81,15.94,15.77,15.82,454500.0,12.8185,12.9239,12.7861,12.8266,454500.0
2008-07-11 10:30:00,15.81,15.82,15.54,15.66,508200.0,12.8185,12.8266,12.5996,12.6969,508200.0
2008-07-11 11:00:00,15.66,15.8,15.6,15.61,742800.0,12.6969,12.8104,12.6483,12.6564,742800.0
2008-07-11 11:30:00,15.6,15.68,15.53,15.53,558900.0,12.6483,12.7131,12.5915,12.5915,558900.0
2008-07-11 12:00:00,15.53,15.54,15.44,15.46,423000.0,12.5915,12.5996,12.5185,12.5348,423000.0
2008-07-11 12:30:00,15.46,15.46,15.28,15.32,516000.0,12.5348,12.5348,12.3888,12.4212,516000.0
2008-07-11 13:00:00,15.32,15.46,15.26,15.46,832500.0,12.4212,12.5348,12.3726,12.5348,832500.0
2008-07-11 13:30:00,15.45,15.61,15.45,15.59,564600.0,12.5266,12.6564,12.5266,12.6402,564600.0
2008-07-11 14:00:00,15.58,15.73,15.58,15.62,495300.0,12.6321,12.7537,12.6321,12.6645,495300.0
2008-07-11 14:30:00,15.63,15.89,15.6,15.84,643800.0,12.6726,12.8834,12.6483,12.8429,643800.0
2008-07-11 15:00:00,15.84,16.0,15.67,15.72,723600.0,12.8429,12.9726,12.705,12.7456,723600.0
2008-07-11 15:30:00,15.72,15.75,15.54,15.69,963600.0,12.7456,12.7699,12.5996,12.7212,963600.0
2008-07-14 09:30:00,15.84,15.98,15.69,15.69,262200.0,12.8429,12.9564,12.7212,12.7212,262200.0
2008-07-14 10:00:00,15.69,15.78,15.48,15.59,574500.0,12.7212,12.7942,12.551,12.6402,574500.0
2008-07-14 10:30:00,15.61,15.64,15.46,15.54,392100.0,12.6564,12.6807,12.5348,12.5996,392100.0
2008-07-14 11:00:00,15.54,15.55,15.3,15.35,619200.0,12.5996,12.6077,12.405,12.4456,619200.0
2008-07-14 11:30:00,15.35,15.35,15.12,15.21,744900.0,12.4456,12.4456,12.2591,12.3321,744900.0
2008-07-14 12:00:00,15.21,15.24,15.11,15.12,831900.0,12.3321,12.3564,12.251,12.2591,831900.0
2008-07-14 12:30:00,15.12,15.15,15.08,15.12,738000.0,12.2591,12.2834,12.2267,12.2591,738000.0
2008-07-14 13:00:00,15.12,15.12,15.02,15.11,609600.0,12.2591,12.2591,12.178,12.251,609600.0
2008-07-14 13:30:00,15.11,15.22,15.09,15.16,678300.0,12.251,12.3402,12.2348,12.2915,678300.0
2008-07-14 14:00:00,15.16,15.22,15.15,15.18,530700.0,12.2915,12.3402,12.2834,12.3077,530700.0
2008-07-14 14:30:00,15.17,15.22,15.09,15.12,549000.0,12.2996,12.3402,12.2348,12.2591,549000.0
2008-07-14 15:00:00,15.11,15.16,15.05,15.09,1083600.0,12.251,12.2915,12.2023,12.2348,1083600.0
2008-07-14 15:30:00,15.1,15.22,15.02,15.02,1569300.0,12.2429,12.3402,12.178,12.178,1569300.0
2008-07-15 09:30:00,14.93,15.04,14.92,15.0,1321500.0,12.105,12.1942,12.0969,12.1618,1321500.0
2008-07-15 10:00:00,15.0,15.01,14.84,14.96,654600.0,12.1618,12.1699,12.0321,12.1294,654600.0
2008-07-15 10:30:00,14.96,15.04,14.92,15.04,714600.0,12.1294,12.1942,12.0969,12.1942,714600.0
2008-07-15 11:00:00,15.05,15.4,15.04,15.31,615300.0,12.2023,12.4861,12.1942,12.4131,615300.0
2008-07-15 11:30:00,15.31,15.31,15.15,15.29,404400.0,12.4131,12.4131,12.2834,12.3969,404400.0
2008-07-15 12:00:00,15.3,15.4,15.19,15.39,401100.0,12.405,12.4861,12.3158,12.478,401100.0
2008-07-15 12:30:00,15.39,15.59,15.37,15.52,570300.0,12.478,12.6402,12.4618,12.5834,570300.0
2008-07-15 13:00:00,15.52,15.66,15.46,15.6,806100.0,12.5834,12.6969,12.5348,12.6483,806100.0
2008-07-15 13:30:00,15.6,15.75,15.58,15.67,613200.0,12.6483,12.7699,12.6321,12.705,613200.0
2008-07-15 14:00:00,15.67,15.86,15.64,15.84,630000.0,12.705,12.8591,12.6807,12.8429,630000.0
2008-07-15 14:30:00,15.84,15.86,15.73,15.75,451200.0,12.8429,12.8591,12.7537,12.7699,451200.0
2008-07-15 15:00:00,15.75,15.8,15.63,15.64,569700.0,12.7699,12.8104,12.6726,12.6807,569700.0
2008-07-15 15:30:00,15.65,15.68,15.46,15.51,992400.0,12.6888,12.7131,12.5348,12.5753,992400.0
2008-07-16 09:30:00,15.42,15.63,15.39,15.61,289200.0,12.5023,12.6726,12.478,12.6564,289200.0
2008-07-16 10:00:00,15.62,15.72,15.3,15.43,262500.0,12.6645,12.7456,12.405,12.5104,262500.0
2008-07-16 10:30:00,15.45,15.72,15.38,15.66,529800.0,12.5266,12.7456,12.4699,12.6969,529800.0
2008-07-16 11:00:00,15.65,15.8,15.65,15.72,436500.0,12.6888,12.8104,12.6888,12.7456,436500.0
2008-07-16 11:30:00,15.73,15.75,15.58,15.69,498900.0,12.7537,12.7699,12.6321,12.7212,498900.0
2008-07-16 12:00:00,15.69,15.74,15.6,15.73,267900.0,12.7212,12.7618,12.6483,12.7537,267900.0
2008-07-16 12:30:00,15.72,15.88,15.72,15.85,369300.0,12.7456,12.8753,12.7456,12.851,369300.0
2008-07-16 13:00:00,15.85,15.92,15.83,15.92,563400.0,12.851,12.9077,12.8347,12.9077,563400.0
2008-07-16 13:30:00,15.91,15.96,15.87,15.93,271200.0,12.8996,12.9401,12.8672,12.9158,271200.0
2008-07-16 14:00:00,15.93,15.96,15.78,15.93,586500.0,12.9158,12.9401,12.7942,12.9158,586500.0
2008-07-16 14:30:00,15.93,16.06,15.92,16.04,484500.0,12.9158,13.0212,12.9077,13.005,484500.0
2008-07-16 15:00:00,16.04,16.07,16.01,16.06,546000.0,13.005,13.0293,12.9807,13.0212,546000.0
2008-07-16 15:30:00,16.05,16.07,15.91,15.98,1682100.0,13.0131,13.0293,12.8996,12.9564,1682100.0
2008-07-17 09:30:00,16.5,17.75,16.5,17.02,1589100.0,13.378,14.3915,13.378,13.7996,1589100.0
2008-07-17 10:00:00,17.03,17.41,17.0,17.21,2041500.0,13.8077,14.1158,13.7834,13.9536,2041500.0
2008-07-17 10:30:00,17.22,17.24,17.02,17.1,772500.0,13.9617,13.978,13.7996,13.8644,772500.0
2008-07-17 11:00:00,17.11,17.12,17.0,17.07,1264500.0,13.8726,13.8807,13.7834,13.8401,1264500.0
2008-07-17 11:30:00,17.07,17.29,17.03,17.26,1230000.0,13.8401,14.0185,13.8077,13.9942,1230000.0
2008-07-17 12:00:00,17.26,17.43,17.21,17.39,703800.0,13.9942,14.132,13.9536,14.0996,703800.0
2008-07-17 12:30:00,17.39,17.6,17.29,17.6,608400.0,14.0996,14.2698,14.0185,14.2698,608400.0
2008-07-17 13:00:00,17.6,17.68,17.55,17.62,1278300.0,14.2698,14.3347,14.2293,14.2861,1278300.0
2008-07-17 13:30:00,17.62,17.93,17.61,17.8,898200.0,14.2861,14.5374,14.2779,14.432,898200.0
2008-07-17 14:00:00,17.8,17.91,17.77,17.89,657900.0,14.432,14.5212,14.4077,14.505,657900.0
2008-07-17 14:30:00,17.9,18.04,17.86,17.9,703800.0,14.5131,14.6266,14.4806,14.5131,703800.0
2008-07-17 15:00:00,17.9,17.98,17.83,17.86,796200.0,14.5131,14.5779,14.4563,14.4806,796200.0
2008-07-17 15:30:00,17.86,17.98,17.78,17.93,1470000.0,14.4806,14.5779,14.4158,14.5374,1470000.0
2008-07-18 09:30:00,17.87,18.08,17.63,17.67,1098000.0,14.4888,14.659,14.2942,14.3266,1098000.0
2008-07-18 10:00:00,17.67,17.88,17.64,17.87,455700.0,14.3266,14.4969,14.3023,14.4888,455700.0
2008-07-18 10:30:00,17.87,18.13,17.86,18.11,424800.0,14.4888,14.6996,14.4806,14.6833,424800.0
2008-07-18 11:00:00,18.11,18.21,18.02,18.19,471000.0,14.6833,14.7644,14.6104,14.7482,471000.0
2008-07-18 11:30:00,18.19,18.2,17.9,17.91,385500.0,14.7482,14.7563,14.5131,14.5212,385500.0
2008-07-18 12:00:00,17.91,18.04,17.87,17.95,375600.0,14.5212,14.6266,14.4888,14.5536,375600.0
2008-07-18 12:30:00,17.95,18.0,17.92,17.99,269400.0,14.5536,14.5942,14.5293,14.586,269400.0
2008-07-18 13:00:00,17.98,18.05,17.95,18.01,220800.0,14.5779,14.6347,14.5536,14.6023,220800.0
2008-07-18 13:30:00,18.01,18.13,17.97,18.05,289200.0,14.6023,14.6996,14.5698,14.6347,289200.0
2008-07-18 14:00:00,18.04,18.15,18.04,18.07,187800.0,14.6266,14.7158,14.6266,14.6509,187800.0
2008-07-18 14:30:00,18.06,18.07,18.0,18.04,286800.0,14.6428,14.6509,14.5942,14.6266,286800.0
2008-07-18 15:00:00,18.04,18.06,17.95,17.97,388200.0,14.6266,14.6428,14.5536,14.5698,388200.0
2008-07-18 15:30:00,17.98,18.07,17.97,18.01,479100.0,14.5779,14.6509,14.5698,14.6023,479100.0
2008-07-21 09:30:00,17.48,17.48,17.13,17.27,1220400.0,14.1725,14.1725,13.8888,14.0023,1220400.0
2008-07-21 10:00:00,17.27,17.42,17.18,17.33,665700.0,14.0023,14.1239,13.9293,14.0509,665700.0
2008-07-21 10:30:00,17.33,17.37,17.26,17.31,741900.0,14.0509,14.0834,13.9942,14.0347,741900.0
2008-07-21 11:00:00,17.31,17.32,17.0,17.02,905100.0,14.0347,14.0428,13.7834,13.7996,905100.0
2008-07-21 11:30:00,17.02,17.03,16.82,16.86,1235100.0,13.7996,13.8077,13.6374,13.6699,1235100.0
2008-07-21 12:00:00,16.86,17.02,16.85,16.97,834900.0,13.6699,13.7996,13.6617,13.759,834900.0
2008-07-21 12:30:00,16.97,17.05,16.87,16.89,611100.0,13.759,13.8239,13.678,13.6942,611100.0
2008-07-21 13:00:00,16.89,17.1,16.87,17.06,696900.0,13.6942,13.8644,13.678,13.832,696900.0
2008-07-21 13:30:00,17.06,17.12,16.94,16.94,961500.0,13.832,13.8807,13.7347,13.7347,961500.0
2008-07-21 14:00:00,16.94,17.02,16.83,16.85,1071300.0,13.7347,13.7996,13.6455,13.6617,1071300.0
2008-07-21 14:30:00,16.86,16.88,16.78,16.8,851100.0,13.6699,13.6861,13.605,13.6212,851100.0
2008-07-21 15:00:00,16.8,16.81,16.68,16.74,1188900.0,13.6212,13.6293,13.5239,13.5726,1188900.0
2008-07-21 15:30:00,16.74,16.84,16.72,16.82,1616100.0,13.5726,13.6536,13.5563,13.6374,1616100.0
2008-07-22 09:30:00,16.79,17.09,16.77,17.09,516600.0,13.6131,13.8563,13.5969,13.8563,516600.0
2008-07-22 10:00:00,17.1,17.36,17.08,17.31,761400.0,13.8644,14.0753,13.8482,14.0347,761400.0
2008-07-22 10:30:00,17.31,17.38,17.18,17.32,622200.0,14.0347,14.0915,13.9293,14.0428,622200.0
2008-07-22 11:00:00,17.33,17.62,17.32,17.51,700200.0,14.0509,14.2861,14.0428,14.1969,700200.0
2008-07-22 11:30:00,17.53,17.56,17.34,17.38,624600.0,14.2131,14.2374,14.059,14.0915,624600.0
2008-07-22 12:00:00,17.38,17.49,17.36,17.41,501000.0,14.0915,14.1807,14.0753,14.1158,501000.0
2008-07-22 12:30:00,17.41,17.43,17.31,17.34,314400.0,14.1158,14.132,14.0347,14.059,314400.0
2008-07-22 13:00:00,17.34,17.38,17.3,17.31,316200.0,14.059,14.0915,14.0266,14.0347,316200.0
2008-07-22 13:30:00,17.31,17.41,17.27,17.41,619500.0,14.0347,14.1158,14.0023,14.1158,619500.0
2008-07-22 14:00:00,17.41,17.47,17.28,17.3,671100.0,14.1158,14.1644,14.0104,14.0266,671100.0
2008-07-22 14:30:00,17.3,17.37,17.24,17.37,681900.0,14.0266,14.0834,13.978,14.0834,681900.0
2008-07-22 15:00:00,17.37,17.43,17.34,17.43,835500.0,14.0834,14.132,14.059,14.132,835500.0
2008-07-22 15:30:00,17.43,17.68,17.42,17.61,1376100.0,14.132,14.3347,14.1239,14.2779,1376100.0
2008-07-23 09:30:00,17.51,17.81,17.41,17.77,584100.0,14.1969,14.4401,14.1158,14.4077,584100.0
2008-07-23 10:00:00,17.77,18.32,17.68,18.31,879900.0,14.4077,14.8536,14.3347,14.8455,879900.0
2008-07-23 10:30:00,18.3,18.38,18.23,18.34,1200000.0,14.8374,14.9023,14.7806,14.8698,1200000.0
2008-07-23 11:00:00,18.33,18.36,18.17,18.21,970200.0,14.8617,14.886,14.732,14.7644,970200.0
2008-07-23 11:30:00,18.21,18.23,18.0,18.01,795000.0,14.7644,14.7806,14.5942,14.6023,795000.0
2008-07-23 12:00:00,18.01,18.09,17.96,18.0,518100.0,14.6023,14.6671,14.5617,14.5942,518100.0
2008-07-23 12:30:00,18.0,18.0,17.88,17.94,577500.0,14.5942,14.5942,14.4969,14.5455,577500.0
2008-07-23 13:00:00,17.94,17.95,17.85,17.94,398100.0,14.5455,14.5536,14.4725,14.5455,398100.0
2008-07-23 13:30:00,17.94,18.06,17.91,17.95,435300.0,14.5455,14.6428,14.5212,14.5536,435300.0
2008-07-23 14:00:00,17.94,18.19,17.93,18.17,578400.0,14.5455,14.7482,14.5374,14.732,578400.0
2008-07-23 14:30:00,18.17,18.24,18.14,18.15,550200.0,14.732,14.7887,14.7077,14.7158,550200.0
2008-07-23 15:00:00,18.15,18.19,18.09,18.14,506100.0,14.7158,14.7482,14.6671,14.7077,506100.0
2008-07-23 15:30:00,18.14,18.16,18.07,18.13,714900.0,14.7077,14.7239,14.6509,14.6996,714900.0
2008-07-24 09:30:00,18.22,18.22,17.89,17.9,321300.0,14.7725,14.7725,14.505,14.5131,321300.0
2008-07-24 10:00:00,17.91,17.91,17.68,17.79,456900.0,14.5212,14.5212,14.3347,14.4239,456900.0
2008-07-24 10:30:00,17.79,17.88,17.76,17.84,412800.0,14.4239,14.4969,14.3996,14.4644,412800.0
2008-07-24 11:00:00,17.84,17.93,17.74,17.84,319800.0,14.4644,14.5374,14.3833,14.4644,319800.0
2008-07-24 11:30:00,17.83,17.91,17.77,17.9,183600.0,14.4563,14.5212,14.4077,14.5131,183600.0
2008-07-24 12:00:00,17.92,17.93,17.77,17.77,131100.0,14.5293,14.5374,14.4077,14.4077,131100.0
2008-07-24 12:30:00,17.77,17.82,17.7,17.74,171300.0,14.4077,14.4482,14.3509,14.3833,171300.0
2008-07-24 13:00:00,17.74,17.81,17.69,17.72,300300.0,14.3833,14.4401,14.3428,14.3671,300300.0
2008-07-24 13:30:00,17.72,17.74,17.63,17.64,168000.0,14.3671,14.3833,14.2942,14.3023,168000.0
2008-07-24 14:00:00,17.65,17.67,17.52,17.56,249300.0,14.3104,14.3266,14.205,14.2374,249300.0
2008-07-24 14:30:00,17.56,17.57,17.43,17.49,369300.0,14.2374,14.2455,14.132,14.1807,369300.0
2008-07-24 15:00:00,17.49,17.54,17.38,17.38,780600.0,14.1807,14.2212,14.0915,14.0915,780600.0
2008-07-24 15:30:00,17.38,17.44,17.27,17.31,812100.0,14.0915,14.1401,14.0023,14.0347,812100.0
2008-07-25 09:30:00,17.5,17.79,17.43,17.79,1131000.0,14.1888,14.4239,14.132,14.4239,1131000.0
2008-07-25 10:00:00,17.8,18.13,17.71,17.75,726900.0,14.432,14.6996,14.359,14.3915,726900.0
2008-07-25 10:30:00,17.75,18.01,17.68,18.0,381000.0,14.3915,14.6023,14.3347,14.5942,381000.0
2008-07-25 11:00:00,18.0,18.0,17.74,17.83,215400.0,14.5942,14.5942,14.3833,14.4563,215400.0
2008-07-25 11:30:00,17.83,17.91,17.74,17.75,153000.0,14.4563,14.5212,14.3833,14.3915,153000.0
2008-07-25 12:00:00,17.75,17.76,17.63,17.74,154500.0,14.3915,14.3996,14.2942,14.3833,154500.0
2008-07-25 12:30:00,17.75,17.77,17.65,17.73,108600.0,14.3915,14.4077,14.3104,14.3752,108600.0
2008-07-25 13:00:00,17.73,17.74,17.57,17.57,220800.0,14.3752,14.3833,14.2455,14.2455,220800.0
2008-07-25 13:30:00,17.57,17.58,17.48,17.56,150600.0,14.2455,14.2536,14.1725,14.2374,150600.0
2008-07-25 14:00:00,17.57,17.66,17.56,17.64,211200.0,14.2455,14.3185,14.2374,14.3023,211200.0
2008-07-25 14:30:00,17.64,17.7,17.61,17.66,146700.0,14.3023,14.3509,14.2779,14.3185,146700.0
2008-07-25 15:00:00,17.66,17.67,17.58,17.6,237300.0,14.3185,14.3266,14.2536,14.2698,237300.0
2008-07-25 15:30:00,17.59,17.7,17.58,17.65,487500.0,14.2617,14.3509,14.2536,14.3104,487500.0
2008-07-28 09:30:00,17.67,17.79,17.48,17.7,123900.0,14.3266,14.4239,14.1725,14.3509,123900.0
2008-07-28 10:00:00,17.69,17.81,17.61,17.63,232800.0,14.3428,14.4401,14.2779,14.2942,232800.0
2008-07-28 10:30:00,17.64,17.65,17.49,17.6,135000.0,14.3023,14.3104,14.1807,14.2698,135000.0
2008-07-28 11:00:00,17.62,17.62,17.42,17.47,123900.0,14.2861,14.2861,14.1239,14.1644,123900.0
2008-07-28 11:30:00,17.46,17.5,17.4,17.49,130500.0,14.1563,14.1888,14.1077,14.1807,130500.0
2008-07-28 12:00:00,17.48,17.57,17.46,17.56,124200.0,14.1725,14.2455,14.1563,14.2374,124200.0
2008-07-28 12:30:00,17.56,17.58,17.42,17.44,103200.0,14.2374,14.2536,14.1239,14.1401,103200.0
2008-07-28 13:00:00,17.44,17.53,17.43,17.52,92100.0,14.1401,14.2131,14.132,14.205,92100.0
2008-07-28 13:30:00,17.52,17.55,17.47,17.47,87000.0,14.205,14.2293,14.1644,14.1644,87000.0
2008-07-28 14:00:00,17.48,17.51,17.39,17.4,126600.0,14.1725,14.1969,14.0996,14.1077,126600.0
2008-07-28 14:30:00,17.4,17.43,17.3,17.33,319800.0,14.1077,14.132,14.0266,14.0509,319800.0
2008-07-28 15:00:00,17.35,17.48,17.35,17.45,185700.0,14.0671,14.1725,14.0671,14.1482,185700.0
2008-07-28 15:30:00,17.45,17.45,17.34,17.36,352200.0,14.1482,14.1482,14.059,14.0753,352200.0
2008-07-29 09:30:00,17.42,17.78,16.63,17.77,581400.0,14.1239,14.4158,13.4834,14.4077,581400.0
2008-07-29 10:00:00,17.77,18.12,17.76,17.88,637500.0,14.4077,14.6914,14.3996,14.4969,637500.0
2008-07-29 10:30:00,17.88,17.95,17.77,17.8,362700.0,14.4969,14.5536,14.4077,14.432,362700.0
2008-07-29 11:00:00,17.81,17.87,17.7,17.83,189000.0,14.4401,14.4888,14.3509,14.4563,189000.0
2008-07-29 11:30:00,17.83,17.94,17.75,17.84,192000.0,14.4563,14.5455,14.3915,14.4644,192000.0
2008-07-29 12:00:00,17.84,17.92,17.82,17.88,243600.0,14.4644,14.5293,14.4482,14.4969,243600.0
2008-07-29 12:30:00,17.88,17.93,17.78,17.84,195600.0,14.4969,14.5374,14.4158,14.4644,195600.0
2008-07-29 13:00:00,17.82,17.9,17.8,17.9,201300.0,14.4482,14.5131,14.432,14.5131,201300.0
2008-07-29 13:30:00,17.9,17.99,17.89,17.92,192000.0,14.5131,14.586,14.505,14.5293,192000.0
2008-07-29 14:00:00,17.92,17.93,17.79,17.84,235500.0,14.5293,14.5374,14.4239,14.4644,235500.0
2008-07-29 14:30:00,17.84,17.86,17.74,17.79,200100.0,14.4644,14.4806,14.3833,14.4239,200100.0
2008-07-29 15:00:00,17.8,17.97,17.78,17.94,266700.0,14.432,14.5698,14.4158,14.5455,266700.0
2008-07-29 15:30:00,17.95,18.02,17.89,17.99,501300.0,14.5536,14.6104,14.505,14.586,501300.0
2008-07-30 09:30:00,18.13,18.26,18.03,18.24,333000.0,14.6996,14.805,14.6185,14.7887,333000.0
2008-07-30 10:00:00,18.24,18.36,18.23,18.3,364200.0,14.7887,14.886,14.7806,14.8374,364200.0
2008-07-30 10:30:00,18.3,18.36,18.17,18.23,613500.0,14.8374,14.886,14.732,14.7806,613500.0
2008-07-30 11:00:00,18.22,18.26,18.11,18.17,385200.0,14.7725,14.805,14.6833,14.732,385200.0
2008-07-30 11:30:00,18.17,18.21,18.07,18.07,483000.0,14.732,14.7644,14.6509,14.6509,483000.0
2008-07-30 12:00:00,18.07,18.1,18.0,18.04,339000.0,14.6509,14.6752,14.5942,14.6266,339000.0
2008-07-30 12:30:00,18.04,18.04,17.95,18.02,235800.0,14.6266,14.6266,14.5536,14.6104,235800.0
2008-07-30 13:00:00,18.02,18.15,17.98,18.09,492300.0,14.6104,14.7158,14.5779,14.6671,492300.0
2008-07-30 13:30:00,18.09,18.14,17.94,17.98,495000.0,14.6671,14.7077,14.5455,14.5779,495000.0
2008-07-30 14:00:00,17.98,17.99,17.89,17.98,266100.0,14.5779,14.586,14.505,14.5779,266100.0
2008-07-30 14:30:00,17.98,18.09,17.98,18.08,203700.0,14.5779,14.6671,14.5779,14.659,203700.0
2008-07-30 15:00:00,18.09,18.12,17.94,18.12,409800.0,14.6671,14.6914,14.5455,14.6914,409800.0
2008-07-30 15:30:00,18.12,18.27,18.12,18.25,500400.0,14.6914,14.8131,14.6914,14.7968,500400.0
2008-07-31 09:30:00,18.19,18.34,18.0,18.23,368100.0,14.7482,14.8698,14.5942,14.7806,368100.0
2008-07-31 10:00:00,18.22,18.32,18.12,18.27,366600.0,14.7725,14.8536,14.6914,14.8131,366600.0
2008-07-31 10:30:00,18.24,18.32,18.17,18.25,249600.0,14.7887,14.8536,14.732,14.7968,249600.0
2008-07-31 11:00:00,18.25,18.26,17.99,17.99,188700.0,14.7968,14.805,14.586,14.586,188700.0
2008-07-31 11:30:00,17.98,18.06,17.94,17.99,180300.0,14.5779,14.6428,14.5455,14.586,180300.0
2008-07-31 12:00:00,18.0,18.01,17.83,17.9,185100.0,14.5942,14.6023,14.4563,14.5131,185100.0
2008-07-31 12:30:00,17.9,18.07,17.89,17.95,151500.0,14.5131,14.6509,14.505,14.5536,151500.0
2008-07-31 13:00:00,17.94,18.02,17.91,18.0,163500.0,14.5455,14.6104,14.5212,14.5942,163500.0
2008-07-31 13:30:00,18.0,18.08,17.9,17.9,192900.0,14.5942,14.659,14.5131,14.5131,192900.0
2008-07-31 14:00:00,17.92,18.04,17.9,17.95,246600.0,14.5293,14.6266,14.5131,14.5536,246600.0
2008-07-31 14:30:00,17.95,18.06,17.95,17.95,195900.0,14.5536,14.6428,14.5536,14.5536,195900.0
2008-07-31 15:00:00,17.96,18.02,17.9,17.92,309300.0,14.5617,14.6104,14.5131,14.5293,309300.0
2008-07-31 15:30:00,17.92,17.94,17.67,17.72,1189200.0,14.5293,14.5455,14.3266,14.3671,1189200.0
2008-08-01 09:30:00,17.87,17.89,17.45,17.53,339000.0,14.4888,14.505,14.1482,14.2131,339000.0
2008-08-01 10:00:00,17.52,17.55,17.28,17.45,454200.0,14.205,14.2293,14.0104,14.1482,454200.0
2008-08-01 10:30:00,17.46,17.67,17.46,17.56,367800.0,14.1563,14.3266,14.1563,14.2374,367800.0
2008-08-01 11:00:00,17.56,17.59,17.44,17.56,281700.0,14.2374,14.2617,14.1401,14.2374,281700.0
2008-08-01 11:30:00,17.57,17.66,17.53,17.54,154200.0,14.2455,14.3185,14.2131,14.2212,154200.0
2008-08-01 12:00:00,17.54,17.57,17.38,17.43,433200.0,14.2212,14.2455,14.0915,14.132,433200.0
2008-08-01 12:30:00,17.42,17.51,17.36,17.39,320400.0,14.1239,14.1969,14.0753,14.0996,320400.0
2008-08-01 13:00:00,17.39,17.56,17.39,17.54,239100.0,14.0996,14.2374,14.0996,14.2212,239100.0
2008-08-01 13:30:00,17.53,17.55,17.45,17.46,263400.0,14.2131,14.2293,14.1482,14.1563,263400.0
2008-08-01 14:00:00,17.45,17.46,17.37,17.43,397500.0,14.1482,14.1563,14.0834,14.132,397500.0
2008-08-01 14:30:00,17.42,17.52,17.39,17.52,259800.0,14.1239,14.205,14.0996,14.205,259800.0
2008-08-01 15:00:00,17.52,17.57,17.46,17.52,333600.0,14.205,14.2455,14.1563,14.205,333600.0
2008-08-01 15:30:00,17.52,17.58,17.46,17.47,570000.0,14.205,14.2536,14.1563,14.1644,570000.0
2008-08-04 09:30:00,17.34,17.66,17.22,17.44,282600.0,14.059,14.3185,13.9617,14.1401,282600.0
2008-08-04 10:00:00,17.46,17.5,17.38,17.42,235800.0,14.1563,14.1888,14.0915,14.1239,235800.0
2008-08-04 10:30:00,17.41,17.46,17.36,17.41,138000.0,14.1158,14.1563,14.0753,14.1158,138000.0
2008-08-04 11:00:00,17.4,17.4,17.29,17.3,243600.0,14.1077,14.1077,14.0185,14.0266,243600.0
2008-08-04 11:30:00,17.32,17.51,17.31,17.51,368700.0,14.0428,14.1969,14.0347,14.1969,368700.0
2008-08-04 12:00:00,17.51,17.55,17.46,17.53,143700.0,14.1969,14.2293,14.1563,14.2131,143700.0
2008-08-04 12:30:00,17.53,17.56,17.47,17.48,178200.0,14.2131,14.2374,14.1644,14.1725,178200.0
2008-08-04 13:00:00,17.49,17.54,17.45,17.52,180900.0,14.1807,14.2212,14.1482,14.205,180900.0
2008-08-04 13:30:00,17.52,17.63,17.47,17.62,158700.0,14.205,14.2942,14.1644,14.2861,158700.0
2008-08-04 14:00:00,17.61,17.71,17.59,17.65,221700.0,14.2779,14.359,14.2617,14.3104,221700.0
2008-08-04 14:30:00,17.65,17.69,17.63,17.64,172500.0,14.3104,14.3428,14.2942,14.3023,172500.0
2008-08-04 15:00:00,17.64,17.65,17.52,17.56,233400.0,14.3023,14.3104,14.205,14.2374,233400.0
2008-08-04 15:30:00,17.55,17.57,17.48,17.54,546000.0,14.2293,14.2455,14.1725,14.2212,546000.0
2008-08-05 09:30:00,17.83,18.04,17.64,18.03,424200.0,14.4563,14.6266,14.3023,14.6185,424200.0
2008-08-05 10:00:00,18.05,18.11,17.96,17.96,379800.0,14.6347,14.6833,14.5617,14.5617,379800.0
2008-08-05 10:30:00,17.96,18.07,17.96,18.06,276000.0,14.5617,14.6509,14.5617,14.6428,276000.0
2008-08-05 11:00:00,18.06,18.19,18.05,18.18,178800.0,14.6428,14.7482,14.6347,14.7401,178800.0
2008-08-05 11:30:00,18.18,18.26,18.17,18.23,177900.0,14.7401,14.805,14.732,14.7806,177900.0
2008-08-05 12:00:00,18.23,18.26,18.17,18.18,178800.0,14.7806,14.805,14.732,14.7401,178800.0
2008-08-05 12:30:00,18.18,18.19,18.11,18.12,125100.0,14.7401,14.7482,14.6833,14.6914,125100.0
2008-08-05 13:00:00,18.12,18.24,18.05,18.08,156600.0,14.6914,14.7887,14.6347,14.659,156600.0
2008-08-05 13:30:00,18.08,18.13,18.04,18.11,228600.0,14.659,14.6996,14.6266,14.6833,228600.0
2008-08-05 14:00:00,18.11,18.26,18.07,18.19,266100.0,14.6833,14.805,14.6509,14.7482,266100.0
2008-08-05 14:30:00,18.18,18.24,18.12,18.18,246900.0,14.7401,14.7887,14.6914,14.7401,246900.0
2008-08-05 15:00:00,18.18,18.2,18.11,18.16,190800.0,14.7401,14.7563,14.6833,14.7239,190800.0
2008-08-05 15:30:00,18.16,18.28,18.13,18.27,389100.0,14.7239,14.8212,14.6996,14.8131,389100.0
2008-08-06 09:30:00,18.3,18.3,17.92,18.02,231600.0,14.8374,14.8374,14.5293,14.6104,231600.0
2008-08-06 10:00:00,18.03,18.04,17.91,17.93,193800.0,14.6185,14.6266,14.5212,14.5374,193800.0
2008-08-06 10:30:00,17.92,18.01,17.89,17.91,225600.0,14.5293,14.6023,14.505,14.5212,225600.0
2008-08-06 11:00:00,17.89,18.06,17.86,18.06,98700.0,14.505,14.6428,14.4806,14.6428,98700.0
2008-08-06 11:30:00,18.05,18.12,18.01,18.05,131400.0,14.6347,14.6914,14.6023,14.6347,131400.0
2008-08-06 12:00:00,18.05,18.1,18.01,18.08,104400.0,14.6347,14.6752,14.6023,14.659,104400.0
2008-08-06 12:30:00,18.07,18.13,18.0,18.06,135000.0,14.6509,14.6996,14.5942,14.6428,135000.0
2008-08-06 13:00:00,18.04,18.04,17.96,18.03,79500.0,14.6266,14.6266,14.5617,14.6185,79500.0
2008-08-06 13:30:00,18.03,18.04,17.92,17.97,91500.0,14.6185,14.6266,14.5293,14.5698,91500.0
2008-08-06 14:00:00,17.98,18.08,17.96,18.07,157500.0,14.5779,14.659,14.5617,14.6509,157500.0
2008-08-06 14:30:00,18.07,18.18,18.07,18.14,73800.0,14.6509,14.7401,14.6509,14.7077,73800.0
2008-08-06 15:00:00,18.14,18.23,18.14,18.19,309900.0,14.7077,14.7806,14.7077,14.7482,309900.0
2008-08-06 15:30:00,18.19,18.19,18.09,18.14,297300.0,14.7482,14.7482,14.6671,14.7077,297300.0
2008-08-07 09:30:00,18.08,18.13,17.77,17.94,214200.0,14.659,14.6996,14.4077,14.5455,214200.0
2008-08-07 10:00:00,17.95,18.12,17.89,18.02,234000.0,14.5536,14.6914,14.505,14.6104,234000.0
2008-08-07 10:30:00,18.02,18.09,17.97,18.06,150000.0,14.6104,14.6671,14.5698,14.6428,150000.0
2008-08-07 11:00:00,18.06,18.2,18.02,18.08,213600.0,14.6428,14.7563,14.6104,14.659,213600.0
2008-08-07 11:30:00,18.08,18.19,18.06,18.06,144000.0,14.659,14.7482,14.6428,14.6428,144000.0
2008-08-07 12:00:00,18.06,18.09,17.99,18.09,121200.0,14.6428,14.6671,14.586,14.6671,121200.0
2008-08-07 12:30:00,18.1,18.26,18.08,18.26,160500.0,14.6752,14.805,14.659,14.805,160500.0
2008-08-07 13:00:00,18.25,18.31,18.18,18.29,195000.0,14.7968,14.8455,14.7401,14.8293,195000.0
2008-08-07 13:30:00,18.3,18.36,18.2,18.24,583800.0,14.8374,14.886,14.7563,14.7887,583800.0
2008-08-07 14:00:00,18.25,18.29,18.2,18.21,373200.0,14.7968,14.8293,14.7563,14.7644,373200.0
2008-08-07 14:30:00,18.22,18.23,18.14,18.14,222900.0,14.7725,14.7806,14.7077,14.7077,222900.0
2008-08-07 15:00:00,18.14,18.17,18.01,18.08,492000.0,14.7077,14.732,14.6023,14.659,492000.0
2008-08-07 15:30:00,18.07,18.1,17.92,17.98,580800.0,14.6509,14.6752,14.5293,14.5779,580800.0
2008-08-08 09:30:00,18.01,18.42,17.99,18.36,450300.0,14.6023,14.9347,14.586,14.886,450300.0
2008-08-08 10:00:00,18.37,18.68,18.35,18.66,717900.0,14.8941,15.1455,14.8779,15.1293,717900.0
2008-08-08 10:30:00,18.66,18.74,18.57,18.66,361500.0,15.1293,15.1941,15.0563,15.1293,361500.0
2008-08-08 11:00:00,18.67,18.73,18.62,18.71,339300.0,15.1374,15.186,15.0968,15.1698,339300.0
2008-08-08 11:30:00,18.72,18.73,18.62,18.63,540600.0,15.1779,15.186,15.0968,15.1049,540600.0
2008-08-08 12:00:00,18.64,18.92,18.64,18.9,281700.0,15.1131,15.3401,15.1131,15.3239,281700.0
2008-08-08 12:30:00,18.89,18.95,18.88,18.88,343800.0,15.3158,15.3644,15.3076,15.3076,343800.0
2008-08-08 13:00:00,18.88,18.99,18.81,18.97,417000.0,15.3076,15.3968,15.2509,15.3806,417000.0
2008-08-08 13:30:00,18.97,19.08,18.96,19.03,496800.0,15.3806,15.4698,15.3725,15.4293,496800.0
2008-08-08 14:00:00,19.02,19.21,19.02,19.21,477300.0,15.4212,15.5752,15.4212,15.5752,477300.0
2008-08-08 14:30:00,19.21,19.24,19.07,19.15,690300.0,15.5752,15.5995,15.4617,15.5266,690300.0
2008-08-08 15:00:00,19.15,19.21,19.12,19.16,480600.0,15.5266,15.5752,15.5022,15.5347,480600.0
2008-08-08 15:30:00,19.17,19.22,19.08,19.13,978000.0,15.5428,15.5833,15.4698,15.5103,978000.0
2008-08-11 09:30:00,19.25,19.5,18.98,19.48,333000.0,15.6076,15.8103,15.3887,15.7941,333000.0
2008-08-11 10:00:00,19.49,19.53,19.33,19.33,561000.0,15.8022,15.8347,15.6725,15.6725,561000.0
2008-08-11 10:30:00,19.33,19.41,19.26,19.39,544200.0,15.6725,15.7374,15.6157,15.7211,544200.0
2008-08-11 11:00:00,19.4,19.52,19.37,19.5,453300.0,15.7293,15.8265,15.7049,15.8103,453300.0
2008-08-11 11:30:00,19.5,19.56,19.47,19.49,406200.0,15.8103,15.859,15.786,15.8022,406200.0
2008-08-11 12:00:00,19.49,19.63,19.45,19.63,531900.0,15.8022,15.9157,15.7698,15.9157,531900.0
2008-08-11 12:30:00,19.63,19.73,19.63,19.7,470700.0,15.9157,15.9968,15.9157,15.9725,470700.0
2008-08-11 13:00:00,19.7,20.04,19.67,20.03,1195200.0,15.9725,16.2482,15.9482,16.24,1195200.0
2008-08-11 13:30:00,20.03,20.11,19.97,20.03,734100.0,16.24,16.3049,16.1914,16.24,734100.0
2008-08-11 14:00:00,20.03,20.07,19.97,20.02,1136400.0,16.24,16.2725,16.1914,16.2319,1136400.0
2008-08-11 14:30:00,20.02,20.06,19.89,20.02,852600.0,16.2319,16.2644,16.1265,16.2319,852600.0
2008-08-11 15:00:00,20.02,20.03,19.83,19.87,982800.0,16.2319,16.24,16.0779,16.1103,982800.0
2008-08-11 15:30:00,19.87,19.93,19.83,19.91,1534200.0,16.1103,16.159,16.0779,16.1428,1534200.0
2008-08-12 09:30:00,19.75,20.03,19.68,20.01,785400.0,16.013,16.24,15.9563,16.2238,785400.0
2008-08-12 10:00:00,20.02,20.16,19.89,19.97,949200.0,16.2319,16.3455,16.1265,16.1914,949200.0
2008-08-12 10:30:00,19.97,20.01,19.78,19.82,980100.0,16.1914,16.2238,16.0374,16.0698,980100.0
2008-08-12 11:00:00,19.81,20.01,19.74,20.0,596400.0,16.0617,16.2238,16.0049,16.2157,596400.0
2008-08-12 11:30:00,20.01,20.06,19.95,20.0,567600.0,16.2238,16.2644,16.1752,16.2157,567600.0
2008-08-12 12:00:00,20.0,20.04,19.87,19.87,446700.0,16.2157,16.2482,16.1103,16.1103,446700.0
2008-08-12 12:30:00,19.87,19.91,19.8,19.88,219600.0,16.1103,16.1428,16.0536,16.1184,219600.0
2008-08-12 13:00:00,19.87,20.04,19.86,19.99,985800.0,16.1103,16.2482,16.1022,16.2076,985800.0
2008-08-12 13:30:00,19.99,20.01,19.98,20.0,884100.0,16.2076,16.2238,16.1995,16.2157,884100.0
2008-08-12 14:00:00,20.0,20.01,19.85,19.92,590700.0,16.2157,16.2238,16.0941,16.1509,590700.0
2008-08-12 14:30:00,19.93,19.93,19.68,19.69,378300.0,16.159,16.159,15.9563,15.9644,378300.0
2008-08-12 15:00:00,19.69,19.71,19.58,19.63,973500.0,15.9644,15.9806,15.8752,15.9157,973500.0
2008-08-12 15:30:00,19.63,19.68,19.52,19.62,1244700.0,15.9157,15.9563,15.8265,15.9076,1244700.0
2008-08-13 09:30:00,19.55,19.67,19.34,19.43,261900.0,15.8509,15.9482,15.6806,15.7536,261900.0
2008-08-13 10:00:00,19.42,19.52,19.4,19.48,273900.0,15.7455,15.8265,15.7293,15.7941,273900.0
2008-08-13 10:30:00,19.5,19.51,19.4,19.51,615900.0,15.8103,15.8184,15.7293,15.8184,615900.0
2008-08-13 11:00:00,19.51,19.51,19.31,19.34,275100.0,15.8184,15.8184,15.6563,15.6806,275100.0
2008-08-13 11:30:00,19.35,19.38,19.3,19.38,407400.0,15.6887,15.713,15.6482,15.713,407400.0
2008-08-13 12:00:00,19.37,19.41,19.31,19.33,460800.0,15.7049,15.7374,15.6563,15.6725,460800.0
2008-08-13 12:30:00,19.33,19.36,19.28,19.34,339900.0,15.6725,15.6968,15.632,15.6806,339900.0
2008-08-13 13:00:00,19.34,19.36,19.23,19.36,219000.0,15.6806,15.6968,15.5914,15.6968,219000.0
2008-08-13 13:30:00,19.36,19.5,19.36,19.49,210600.0,15.6968,15.8103,15.6968,15.8022,210600.0
2008-08-13 14:00:00,19.47,19.51,19.42,19.45,190500.0,15.786,15.8184,15.7455,15.7698,190500.0
2008-08-13 14:30:00,19.45,19.53,19.41,19.5,223500.0,15.7698,15.8347,15.7374,15.8103,223500.0
2008-08-13 15:00:00,19.51,19.54,19.38,19.43,320700.0,15.8184,15.8428,15.713,15.7536,320700.0
2008-08-13 15:30:00,19.43,19.44,19.29,19.42,439500.0,15.7536,15.7617,15.6401,15.7455,439500.0
2008-08-14 09:30:00,19.27,19.42,19.23,19.4,338400.0,15.6239,15.7455,15.5914,15.7293,338400.0
2008-08-14 10:00:00,19.4,19.54,19.38,19.5,562200.0,15.7293,15.8428,15.713,15.8103,562200.0
2008-08-14 10:30:00,19.52,19.66,19.48,19.52,279000.0,15.8265,15.9401,15.7941,15.8265,279000.0
2008-08-14 11:00:00,19.52,19.58,19.5,19.5,301800.0,15.8265,15.8752,15.8103,15.8103,301800.0
2008-08-14 11:30:00,19.5,19.55,19.46,19.53,200100.0,15.8103,15.8509,15.7779,15.8347,200100.0
2008-08-14 12:00:00,19.53,19.57,19.49,19.52,267600.0,15.8347,15.8671,15.8022,15.8265,267600.0
2008-08-14 12:30:00,19.52,19.78,19.51,19.78,424200.0,15.8265,16.0374,15.8184,16.0374,424200.0
2008-08-14 13:00:00,19.78,19.78,19.62,19.62,245100.0,16.0374,16.0374,15.9076,15.9076,245100.0
2008-08-14 13:30:00,19.62,19.65,19.56,19.61,302700.0,15.9076,15.932,15.859,15.8995,302700.0
2008-08-14 14:00:00,19.61,19.65,19.58,19.61,209100.0,15.8995,15.932,15.8752,15.8995,209100.0
2008-08-14 14:30:00,19.61,19.65,19.55,19.6,175800.0,15.8995,15.932,15.8509,15.8914,175800.0
2008-08-14 15:00:00,19.6,19.63,19.55,19.57,208800.0,15.8914,15.9157,15.8509,15.8671,208800.0
2008-08-14 15:30:00,19.57,19.72,19.55,19.62,781800.0,15.8671,15.9887,15.8509,15.9076,781800.0
2008-08-15 09:30:00,19.6,19.93,19.56,19.84,561600.0,15.8914,16.159,15.859,16.086,561600.0
2008-08-15 10:00:00,19.84,19.84,19.61,19.67,417000.0,16.086,16.086,15.8995,15.9482,417000.0
2008-08-15 10:30:00,19.69,19.9,19.69,19.85,331500.0,15.9644,16.1346,15.9644,16.0941,331500.0
2008-08-15 11:00:00,19.86,19.88,19.79,19.84,244500.0,16.1022,16.1184,16.0455,16.086,244500.0
2008-08-15 11:30:00,19.83,19.87,19.74,19.78,185100.0,16.0779,16.1103,16.0049,16.0374,185100.0
2008-08-15 12:00:00,19.77,19.8,19.68,19.69,202800.0,16.0292,16.0536,15.9563,15.9644,202800.0
2008-08-15 12:30:00,19.7,19.79,19.69,19.74,126300.0,15.9725,16.0455,15.9644,16.0049,126300.0
2008-08-15 13:00:00,19.74,19.75,19.68,19.7,84900.0,16.0049,16.013,15.9563,15.9725,84900.0
2008-08-15 13:30:00,19.7,19.77,19.69,19.76,149100.0,15.9725,16.0292,15.9644,16.0211,149100.0
2008-08-15 14:00:00,19.77,19.77,19.67,19.67,203400.0,16.0292,16.0292,15.9482,15.9482,203400.0
2008-08-15 14:30:00,19.68,19.78,19.68,19.77,279300.0,15.9563,16.0374,15.9563,16.0292,279300.0
2008-08-15 15:00:00,19.76,19.83,19.76,19.81,176100.0,16.0211,16.0779,16.0211,16.0617,176100.0
2008-08-15 15:30:00,19.81,19.88,19.79,19.84,565200.0,16.0617,16.1184,16.0455,16.086,565200.0
2008-08-18 09:30:00,19.81,20.0,19.63,19.71,197400.0,16.0617,16.2157,15.9157,15.9806,197400.0
2008-08-18 10:00:00,19.72,19.74,19.6,19.68,467100.0,15.9887,16.0049,15.8914,15.9563,467100.0
2008-08-18 10:30:00,19.68,19.76,19.66,19.7,230700.0,15.9563,16.0211,15.9401,15.9725,230700.0
2008-08-18 11:00:00,19.71,19.81,19.69,19.75,223200.0,15.9806,16.0617,15.9644,16.013,223200.0
2008-08-18 11:30:00,19.75,19.77,19.63,19.64,260700.0,16.013,16.0292,15.9157,15.9238,260700.0
2008-08-18 12:00:00,19.63,19.68,19.6,19.67,183900.0,15.9157,15.9563,15.8914,15.9482,183900.0
2008-08-18 12:30:00,19.67,19.67,19.61,19.63,250800.0,15.9482,15.9482,15.8995,15.9157,250800.0
2008-08-18 13:00:00,19.63,19.69,19.63,19.64,135300.0,15.9157,15.9644,15.9157,15.9238,135300.0
2008-08-18 13:30:00,19.64,19.66,19.59,19.59,171900.0,15.9238,15.9401,15.8833,15.8833,171900.0
2008-08-18 14:00:00,19.59,19.63,19.53,19.55,136800.0,15.8833,15.9157,15.8347,15.8509,136800.0
2008-08-18 14:30:00,19.56,19.56,19.51,19.52,201300.0,15.859,15.859,15.8184,15.8265,201300.0
2008-08-18 15:00:00,19.53,19.53,19.35,19.46,728100.0,15.8347,15.8347,15.6887,15.7779,728100.0
2008-08-18 15:30:00,19.45,19.53,19.4,19.5,689400.0,15.7698,15.8347,15.7293,15.8103,689400.0
2008-08-19 09:30:00,19.36,19.36,19.21,19.28,480600.0,15.6968,15.6968,15.5752,15.632,480600.0
2008-08-19 10:00:00,19.27,19.33,18.98,18.98,467700.0,15.6239,15.6725,15.3887,15.3887,467700.0
2008-08-19 10:30:00,18.99,19.11,18.98,19.02,272100.0,15.3968,15.4941,15.3887,15.4212,272100.0
2008-08-19 11:00:00,19.02,19.19,19.01,19.18,237900.0,15.4212,15.559,15.413,15.5509,237900.0
2008-08-19 11:30:00,19.17,19.23,19.1,19.14,424500.0,15.5428,15.5914,15.486,15.5184,424500.0
2008-08-19 12:00:00,19.14,19.17,19.1,19.17,457500.0,15.5184,15.5428,15.486,15.5428,457500.0
2008-08-19 12:30:00,19.16,19.21,19.12,19.15,257400.0,15.5347,15.5752,15.5022,15.5266,257400.0
2008-08-19 13:00:00,19.15,19.24,19.13,19.23,302700.0,15.5266,15.5995,15.5103,15.5914,302700.0
2008-08-19 13:30:00,19.24,19.28,19.17,19.19,239100.0,15.5995,15.632,15.5428,15.559,239100.0
2008-08-19 14:00:00,19.19,19.24,19.17,19.17,246900.0,15.559,15.5995,15.5428,15.5428,246900.0
2008-08-19 14:30:00,19.17,19.22,19.15,19.17,253500.0,15.5428,15.5833,15.5266,15.5428,253500.0
2008-08-19 15:00:00,19.17,19.21,19.1,19.13,490200.0,15.5428,15.5752,15.486,15.5103,490200.0
2008-08-19 15:30:00,19.13,19.22,19.1,19.17,401700.0,15.5103,15.5833,15.486,15.5428,401700.0
2008-08-20 09:30:00,19.01,19.1,18.59,18.78,546300.0,15.5081,15.5815,15.1655,15.3205,546300.0
2008-08-20 10:00:00,18.78,19.03,18.71,18.93,567300.0,15.3205,15.5244,15.2634,15.4428,567300.0
2008-08-20 10:30:00,18.93,19.17,18.85,19.17,338700.0,15.4428,15.6386,15.3776,15.6386,338700.0
2008-08-20 11:00:00,19.18,19.2,19.08,19.1,197400.0,15.6468,15.6631,15.5652,15.5815,197400.0
2008-08-20 11:30:00,19.11,19.13,18.98,18.98,210600.0,15.5897,15.606,15.4836,15.4836,210600.0
2008-08-20 12:00:00,18.99,19.0,18.87,18.99,211200.0,15.4918,15.4999,15.3939,15.4918,211200.0
2008-08-20 12:30:00,19.0,19.04,18.93,18.97,207000.0,15.4999,15.5326,15.4428,15.4755,207000.0
2008-08-20 13:00:00,18.96,19.03,18.94,18.99,289500.0,15.4673,15.5244,15.451,15.4918,289500.0
2008-08-20 13:30:00,19.0,19.02,18.96,19.0,197100.0,15.4999,15.5162,15.4673,15.4999,197100.0
2008-08-20 14:00:00,19.01,19.05,18.92,18.93,331500.0,15.5081,15.5407,15.4347,15.4428,331500.0
2008-08-20 14:30:00,18.93,19.02,18.92,19.01,192900.0,15.4428,15.5162,15.4347,15.5081,192900.0
2008-08-20 15:00:00,19.01,19.08,18.91,18.95,501000.0,15.5081,15.5652,15.4265,15.4591,501000.0
2008-08-20 15:30:00,18.95,19.03,18.88,18.92,980100.0,15.4591,15.5244,15.402,15.4347,980100.0
2008-08-21 09:30:00,18.63,18.71,18.13,18.63,577800.0,15.1981,15.2634,14.7902,15.1981,577800.0
2008-08-21 10:00:00,18.63,18.76,18.59,18.62,271800.0,15.1981,15.3041,15.1655,15.1899,271800.0
2008-08-21 10:30:00,18.62,18.69,18.58,18.69,167100.0,15.1899,15.247,15.1573,15.247,167100.0
2008-08-21 11:00:00,18.68,18.71,18.63,18.71,181500.0,15.2389,15.2634,15.1981,15.2634,181500.0
2008-08-21 11:30:00,18.69,19.05,18.69,19.03,648600.0,15.247,15.5407,15.247,15.5244,648600.0
2008-08-21 12:00:00,19.03,19.06,18.94,18.94,384000.0,15.5244,15.5489,15.451,15.451,384000.0
2008-08-21 12:30:00,18.95,19.05,18.95,19.05,87300.0,15.4591,15.5407,15.4591,15.5407,87300.0
2008-08-21 13:00:00,19.05,19.12,19.04,19.04,185400.0,15.5407,15.5978,15.5326,15.5326,185400.0
2008-08-21 13:30:00,19.04,19.09,19.0,19.08,146700.0,15.5326,15.5734,15.4999,15.5652,146700.0
2008-08-21 14:00:00,19.07,19.15,19.05,19.1,135600.0,15.557,15.6223,15.5407,15.5815,135600.0
2008-08-21 14:30:00,19.1,19.2,19.1,19.16,125700.0,15.5815,15.6631,15.5815,15.6305,125700.0
2008-08-21 15:00:00,19.16,19.22,19.14,19.16,166500.0,15.6305,15.6794,15.6141,15.6305,166500.0
2008-08-21 15:30:00,19.16,19.2,19.13,19.17,387300.0,15.6305,15.6631,15.606,15.6386,387300.0
2008-08-22 09:30:00,19.41,19.58,19.32,19.46,415800.0,15.8344,15.9731,15.761,15.8752,415800.0
2008-08-22 10:00:00,19.46,19.65,19.45,19.6,276300.0,15.8752,16.0302,15.867,15.9894,276300.0
2008-08-22 10:30:00,19.6,19.67,19.57,19.59,159600.0,15.9894,16.0465,15.9649,15.9812,159600.0
2008-08-22 11:00:00,19.59,19.63,19.5,19.52,167400.0,15.9812,16.0139,15.9078,15.9241,167400.0
2008-08-22 11:30:00,19.53,19.53,19.34,19.38,159900.0,15.9323,15.9323,15.7773,15.8099,159900.0
2008-08-22 12:00:00,19.38,19.38,19.18,19.2,308400.0,15.8099,15.8099,15.6468,15.6631,308400.0
2008-08-22 12:30:00,19.2,19.24,19.11,19.18,293700.0,15.6631,15.6957,15.5897,15.6468,293700.0
2008-08-22 13:00:00,19.18,19.33,19.18,19.29,202500.0,15.6468,15.7691,15.6468,15.7365,202500.0
2008-08-22 13:30:00,19.29,19.48,19.29,19.46,115200.0,15.7365,15.8915,15.7365,15.8752,115200.0
2008-08-22 14:00:00,19.46,19.52,19.4,19.49,230400.0,15.8752,15.9241,15.8262,15.8997,230400.0
2008-08-22 14:30:00,19.49,19.52,19.38,19.4,107700.0,15.8997,15.9241,15.8099,15.8262,107700.0
2008-08-22 15:00:00,19.4,19.43,19.34,19.37,157200.0,15.8262,15.8507,15.7773,15.8018,157200.0
2008-08-22 15:30:00,19.37,19.48,19.37,19.43,292500.0,15.8018,15.8915,15.8018,15.8507,292500.0
2008-08-25 09:30:00,19.2,19.42,18.92,19.18,362100.0,15.6631,15.8426,15.4347,15.6468,362100.0
2008-08-25 10:00:00,19.19,19.22,19.01,19.09,294600.0,15.6549,15.6794,15.5081,15.5734,294600.0
2008-08-25 10:30:00,19.09,19.22,19.02,19.05,128700.0,15.5734,15.6794,15.5162,15.5407,128700.0
2008-08-25 11:00:00,19.04,19.09,19.0,19.03,86400.0,15.5326,15.5734,15.4999,15.5244,86400.0
2008-08-25 11:30:00,19.01,19.04,18.92,18.93,116700.0,15.5081,15.5326,15.4347,15.4428,116700.0
2008-08-25 12:00:00,18.92,18.99,18.9,18.97,106200.0,15.4347,15.4918,15.4184,15.4755,106200.0
2008-08-25 12:30:00,18.97,19.02,18.95,19.01,95700.0,15.4755,15.5162,15.4591,15.5081,95700.0
2008-08-25 13:00:00,19.0,19.09,19.0,19.08,189600.0,15.4999,15.5734,15.4999,15.5652,189600.0
2008-08-25 13:30:00,19.08,19.14,19.07,19.13,216000.0,15.5652,15.6141,15.557,15.606,216000.0
2008-08-25 14:00:00,19.14,19.15,19.1,19.1,286800.0,15.6141,15.6223,15.5815,15.5815,286800.0
2008-08-25 14:30:00,19.09,19.16,19.04,19.05,159900.0,15.5734,15.6305,15.5326,15.5407,159900.0
2008-08-25 15:00:00,19.04,19.1,19.02,19.04,215700.0,15.5326,15.5815,15.5162,15.5326,215700.0
2008-08-25 15:30:00,19.04,19.09,19.01,19.08,446100.0,15.5326,15.5734,15.5081,15.5652,446100.0
2008-08-26 09:30:00,19.09,19.09,18.8,18.88,337200.0,15.5734,15.5734,15.3368,15.402,337200.0
2008-08-26 10:00:00,18.88,19.13,18.85,19.13,330600.0,15.402,15.606,15.3776,15.606,330600.0
2008-08-26 10:30:00,19.12,19.29,19.12,19.29,236100.0,15.5978,15.7365,15.5978,15.7365,236100.0
2008-08-26 11:00:00,19.29,19.33,19.26,19.26,297900.0,15.7365,15.7691,15.712,15.712,297900.0
2008-08-26 11:30:00,19.26,19.26,19.2,19.21,140100.0,15.712,15.712,15.6631,15.6712,140100.0
2008-08-26 12:00:00,19.22,19.23,19.12,19.13,131700.0,15.6794,15.6876,15.5978,15.606,131700.0
2008-08-26 12:30:00,19.13,19.23,19.13,19.18,192000.0,15.606,15.6876,15.606,15.6468,192000.0
2008-08-26 13:00:00,19.18,19.23,19.16,19.18,121200.0,15.6468,15.6876,15.6305,15.6468,121200.0
2008-08-26 13:30:00,19.18,19.18,19.11,19.18,122100.0,15.6468,15.6468,15.5897,15.6468,122100.0
2008-08-26 14:00:00,19.18,19.21,19.08,19.08,243900.0,15.6468,15.6712,15.5652,15.5652,243900.0
2008-08-26 14:30:00,19.08,19.16,19.06,19.14,219300.0,15.5652,15.6305,15.5489,15.6141,219300.0
2008-08-26 15:00:00,19.13,19.2,19.1,19.15,300000.0,15.606,15.6631,15.5815,15.6223,300000.0
2008-08-26 15:30:00,19.15,19.28,19.15,19.26,314700.0,15.6223,15.7284,15.6223,15.712,314700.0
2008-08-27 09:30:00,19.01,19.57,18.9,19.1,231300.0,15.5081,15.9649,15.4184,15.5815,231300.0
2008-08-27 10:00:00,19.1,19.26,19.09,19.19,243900.0,15.5815,15.712,15.5734,15.6549,243900.0
2008-08-27 10:30:00,19.18,19.23,19.17,19.19,195600.0,15.6468,15.6876,15.6386,15.6549,195600.0
2008-08-27 11:00:00,19.2,19.24,19.14,19.21,114900.0,15.6631,15.6957,15.6141,15.6712,114900.0
2008-08-27 11:30:00,19.2,19.28,19.15,19.28,138300.0,15.6631,15.7284,15.6223,15.7284,138300.0
2008-08-27 12:00:00,19.29,19.39,19.28,19.32,136800.0,15.7365,15.8181,15.7284,15.761,136800.0
2008-08-27 12:30:00,19.32,19.33,19.28,19.31,109200.0,15.761,15.7691,15.7284,15.7528,109200.0
2008-08-27 13:00:00,19.31,19.33,19.26,19.26,111000.0,15.7528,15.7691,15.712,15.712,111000.0
2008-08-27 13:30:00,19.28,19.35,19.28,19.28,240600.0,15.7284,15.7855,15.7284,15.7284,240600.0
2008-08-27 14:00:00,19.28,19.3,19.23,19.27,215400.0,15.7284,15.7447,15.6876,15.7202,215400.0
2008-08-27 14:30:00,19.28,19.35,19.22,19.24,137400.0,15.7284,15.7855,15.6794,15.6957,137400.0
2008-08-27 15:00:00,19.23,19.27,19.19,19.22,255600.0,15.6876,15.7202,15.6549,15.6794,255600.0
2008-08-27 15:30:00,19.22,19.27,19.19,19.26,309000.0,15.6794,15.7202,15.6549,15.712,309000.0
2008-08-28 09:30:00,19.48,19.69,19.39,19.55,342900.0,15.8915,16.0628,15.8181,15.9486,342900.0
2008-08-28 10:00:00,19.55,19.59,19.46,19.51,171300.0,15.9486,15.9812,15.8752,15.916,171300.0
2008-08-28 10:30:00,19.51,19.68,19.51,19.64,221100.0,15.916,16.0547,15.916,16.022,221100.0
2008-08-28 11:00:00,19.65,19.72,19.63,19.72,224400.0,16.0302,16.0873,16.0139,16.0873,224400.0
2008-08-28 11:30:00,19.72,19.85,19.72,19.83,207000.0,16.0873,16.1933,16.0873,16.177,207000.0
2008-08-28 12:00:00,19.83,19.85,19.74,19.78,125100.0,16.177,16.1933,16.1036,16.1362,125100.0
2008-08-28 12:30:00,19.78,19.84,19.77,19.83,88800.0,16.1362,16.1852,16.1281,16.177,88800.0
2008-08-28 13:00:00,19.83,19.85,19.74,19.75,80400.0,16.177,16.1933,16.1036,16.1118,80400.0
2008-08-28 13:30:00,19.76,19.76,19.66,19.7,164400.0,16.1199,16.1199,16.0383,16.071,164400.0
2008-08-28 14:00:00,19.7,19.7,19.64,19.67,208500.0,16.071,16.071,16.022,16.0465,208500.0
2008-08-28 14:30:00,19.69,19.76,19.68,19.72,119400.0,16.0628,16.1199,16.0547,16.0873,119400.0
2008-08-28 15:00:00,19.72,19.75,19.63,19.69,259800.0,16.0873,16.1118,16.0139,16.0628,259800.0
2008-08-28 15:30:00,19.7,19.76,19.66,19.72,240000.0,16.071,16.1199,16.0383,16.0873,240000.0
2008-08-29 09:30:00,19.73,19.9,19.57,19.8,195600.0,16.0955,16.2341,15.9649,16.1526,195600.0
2008-08-29 10:00:00,19.82,19.87,19.68,19.69,129600.0,16.1689,16.2097,16.0547,16.0628,129600.0
2008-08-29 10:30:00,19.69,19.71,19.59,19.65,147900.0,16.0628,16.0791,15.9812,16.0302,147900.0
2008-08-29 11:00:00,19.65,19.67,19.59,19.61,165900.0,16.0302,16.0465,15.9812,15.9976,165900.0
2008-08-29 11:30:00,19.61,19.65,19.56,19.59,276000.0,15.9976,16.0302,15.9568,15.9812,276000.0
2008-08-29 12:00:00,19.59,19.62,19.5,19.52,117300.0,15.9812,16.0057,15.9078,15.9241,117300.0
2008-08-29 12:30:00,19.52,19.62,19.52,19.58,217200.0,15.9241,16.0057,15.9241,15.9731,217200.0
2008-08-29 13:00:00,19.58,19.73,19.58,19.69,166500.0,15.9731,16.0955,15.9731,16.0628,166500.0
2008-08-29 13:30:00,19.69,19.71,19.59,19.62,135300.0,16.0628,16.0791,15.9812,16.0057,135300.0
2008-08-29 14:00:00,19.62,19.72,19.59,19.7,226200.0,16.0057,16.0873,15.9812,16.071,226200.0
2008-08-29 14:30:00,19.69,19.71,19.66,19.69,81600.0,16.0628,16.0791,16.0383,16.0628,81600.0
2008-08-29 15:00:00,19.69,19.69,19.57,19.58,109500.0,16.0628,16.0628,15.9649,15.9731,109500.0
2008-08-29 15:30:00,19.58,19.64,19.5,19.52,214800.0,15.9731,16.022,15.9078,15.9241,214800.0
2008-09-02 09:30:00,19.79,20.5,19.57,20.28,904200.0,16.1444,16.7236,15.9649,16.5441,904200.0
2008-09-02 10:00:00,20.28,20.38,20.2,20.35,270600.0,16.5441,16.6257,16.4789,16.6012,270600.0
2008-09-02 10:30:00,20.35,20.41,20.17,20.17,497700.0,16.6012,16.6502,16.4544,16.4544,497700.0
2008-09-02 11:00:00,20.18,20.23,20.12,20.19,242700.0,16.4626,16.5033,16.4136,16.4707,242700.0
2008-09-02 11:30:00,20.19,20.32,20.19,20.28,201000.0,16.4707,16.5768,16.4707,16.5441,201000.0
2008-09-02 12:00:00,20.28,20.3,20.17,20.19,106500.0,16.5441,16.5605,16.4544,16.4707,106500.0
2008-09-02 12:30:00,20.19,20.29,20.16,20.29,265500.0,16.4707,16.5523,16.4462,16.5523,265500.0
2008-09-02 13:00:00,20.28,20.45,20.27,20.45,385500.0,16.5441,16.6828,16.536,16.6828,385500.0
2008-09-02 13:30:00,20.45,20.5,20.27,20.29,431100.0,16.6828,16.7236,16.536,16.5523,431100.0
2008-09-02 14:00:00,20.29,20.33,20.15,20.19,479100.0,16.5523,16.5849,16.4381,16.4707,479100.0
2008-09-02 14:30:00,20.19,20.24,20.11,20.11,386100.0,16.4707,16.5115,16.4055,16.4055,386100.0
2008-09-02 15:00:00,20.11,20.15,20.04,20.1,471300.0,16.4055,16.4381,16.3483,16.3973,471300.0
2008-09-02 15:30:00,20.09,20.28,20.08,20.24,799200.0,16.3891,16.5441,16.381,16.5115,799200.0
2008-09-03 09:30:00,20.28,20.49,20.11,20.47,276000.0,16.5441,16.7155,16.4055,16.6991,276000.0
2008-09-03 10:00:00,20.48,20.63,20.46,20.51,557100.0,16.7073,16.8297,16.691,16.7318,557100.0
2008-09-03 10:30:00,20.51,20.65,20.5,20.63,265200.0,16.7318,16.846,16.7236,16.8297,265200.0
2008-09-03 11:00:00,20.63,20.73,20.61,20.66,390600.0,16.8297,16.9112,16.8133,16.8541,390600.0
2008-09-03 11:30:00,20.66,20.66,20.48,20.5,229500.0,16.8541,16.8541,16.7073,16.7236,229500.0
2008-09-03 12:00:00,20.5,20.51,20.42,20.42,213600.0,16.7236,16.7318,16.6583,16.6583,213600.0
2008-09-03 12:30:00,20.42,20.43,20.33,20.4,303600.0,16.6583,16.6665,16.5849,16.642,303600.0
2008-09-03 13:00:00,20.4,20.46,20.34,20.44,204600.0,16.642,16.691,16.5931,16.6747,204600.0
2008-09-03 13:30:00,20.45,20.55,20.38,20.51,293700.0,16.6828,16.7644,16.6257,16.7318,293700.0
2008-09-03 14:00:00,20.51,20.58,20.39,20.48,328200.0,16.7318,16.7889,16.6339,16.7073,328200.0
2008-09-03 14:30:00,20.47,20.51,20.39,20.42,250800.0,16.6991,16.7318,16.6339,16.6583,250800.0
2008-09-03 15:00:00,20.42,20.56,20.38,20.51,363300.0,16.6583,16.7726,16.6257,16.7318,363300.0
2008-09-03 15:30:00,20.51,20.68,20.48,20.66,547200.0,16.7318,16.8705,16.7073,16.8541,547200.0
2008-09-04 09:30:00,20.36,20.49,20.21,20.42,467400.0,16.6094,16.7155,16.487,16.6583,467400.0
2008-09-04 10:00:00,20.42,20.52,20.36,20.4,271800.0,16.6583,16.7399,16.6094,16.642,271800.0
2008-09-04 10:30:00,20.4,20.43,20.22,20.3,393600.0,16.642,16.6665,16.4952,16.5605,393600.0
2008-09-04 11:00:00,20.29,20.32,20.17,20.18,623400.0,16.5523,16.5768,16.4544,16.4626,623400.0
2008-09-04 11:30:00,20.18,20.24,20.12,20.12,238200.0,16.4626,16.5115,16.4136,16.4136,238200.0
2008-09-04 12:00:00,20.13,20.2,20.09,20.13,222300.0,16.4218,16.4789,16.3891,16.4218,222300.0
2008-09-04 12:30:00,20.12,20.13,20.01,20.02,131100.0,16.4136,16.4218,16.3239,16.332,131100.0
2008-09-04 13:00:00,20.02,20.05,19.93,19.93,198900.0,16.332,16.3565,16.2586,16.2586,198900.0
2008-09-04 13:30:00,19.93,20.01,19.87,19.99,159900.0,16.2586,16.3239,16.2097,16.3076,159900.0
2008-09-04 14:00:00,19.99,19.99,19.84,19.94,209700.0,16.3076,16.3076,16.1852,16.2668,209700.0
2008-09-04 14:30:00,19.93,19.94,19.67,19.79,587400.0,16.2586,16.2668,16.0465,16.1444,587400.0
2008-09-04 15:00:00,19.79,20.27,19.75,19.84,750900.0,16.1444,16.536,16.1118,16.1852,750900.0
2008-09-04 15:30:00,19.85,19.91,19.72,19.79,1231500.0,16.1933,16.2423,16.0873,16.1444,1231500.0
2008-09-05 09:30:00,19.7,19.7,19.38,19.5,253200.0,16.071,16.071,15.8099,15.9078,253200.0
2008-09-05 10:00:00,19.51,19.59,19.33,19.44,318300.0,15.916,15.9812,15.7691,15.8589,318300.0
2008-09-05 10:30:00,19.44,19.57,19.39,19.49,155700.0,15.8589,15.9649,15.8181,15.8997,155700.0
2008-09-05 11:00:00,19.48,19.59,19.43,19.59,263400.0,15.8915,15.9812,15.8507,15.9812,263400.0
2008-09-05 11:30:00,19.58,19.75,19.55,19.71,344700.0,15.9731,16.1118,15.9486,16.0791,344700.0
2008-09-05 12:00:00,19.7,19.76,19.63,19.72,298200.0,16.071,16.1199,16.0139,16.0873,298200.0
2008-09-05 12:30:00,19.73,19.76,19.63,19.67,231000.0,16.0955,16.1199,16.0139,16.0465,231000.0
2008-09-05 13:00:00,19.67,19.74,19.63,19.72,111300.0,16.0465,16.1036,16.0139,16.0873,111300.0
2008-09-05 13:30:00,19.71,19.82,19.7,19.81,252000.0,16.0791,16.1689,16.071,16.1607,252000.0
2008-09-05 14:00:00,19.81,19.91,19.7,19.9,202200.0,16.1607,16.2423,16.071,16.2341,202200.0
2008-09-05 14:30:00,19.9,20.04,19.88,20.0,268800.0,16.2341,16.3483,16.2178,16.3157,268800.0
2008-09-05 15:00:00,20.0,20.0,19.93,20.0,245700.0,16.3157,16.3157,16.2586,16.3157,245700.0
2008-09-05 15:30:00,20.0,20.1,19.93,20.03,440400.0,16.3157,16.3973,16.2586,16.3402,440400.0
2008-09-08 09:30:00,20.34,20.83,20.34,20.7,742500.0,16.5931,16.9928,16.5931,16.8868,742500.0
2008-09-08 10:00:00,20.7,20.73,20.54,20.61,597000.0,16.8868,16.9112,16.7562,16.8133,597000.0
2008-09-08 10:30:00,20.62,20.75,20.61,20.61,349500.0,16.8215,16.9276,16.8133,16.8133,349500.0
2008-09-08 11:00:00,20.61,20.66,20.49,20.51,679200.0,16.8133,16.8541,16.7155,16.7318,679200.0
2008-09-08 11:30:00,20.53,20.61,20.37,20.44,334500.0,16.7481,16.8133,16.6176,16.6747,334500.0
2008-09-08 12:00:00,20.46,20.47,20.37,20.44,254700.0,16.691,16.6991,16.6176,16.6747,254700.0
2008-09-08 12:30:00,20.43,20.5,20.39,20.48,354300.0,16.6665,16.7236,16.6339,16.7073,354300.0
2008-09-08 13:00:00,20.48,20.5,20.37,20.42,277200.0,16.7073,16.7236,16.6176,16.6583,277200.0
2008-09-08 13:30:00,20.4,20.44,20.31,20.37,187500.0,16.642,16.6747,16.5686,16.6176,187500.0
2008-09-08 14:00:00,20.36,20.46,20.34,20.41,344400.0,16.6094,16.691,16.5931,16.6502,344400.0
2008-09-08 14:30:00,20.41,20.48,20.37,20.4,300000.0,16.6502,16.7073,16.6176,16.642,300000.0
2008-09-08 15:00:00,20.41,20.54,20.34,20.51,477900.0,16.6502,16.7562,16.5931,16.7318,477900.0
2008-09-08 15:30:00,20.51,20.63,20.49,20.63,650400.0,16.7318,16.8297,16.7155,16.8297,650400.0
2008-09-09 09:30:00,20.62,21.1,20.53,21.08,696000.0,16.8215,17.2131,16.7481,17.1968,696000.0
2008-09-09 10:00:00,21.07,21.22,20.86,20.88,1020000.0,17.1886,17.311,17.0173,17.0336,1020000.0
2008-09-09 10:30:00,20.87,20.87,20.6,20.63,435600.0,17.0255,17.0255,16.8052,16.8297,435600.0
2008-09-09 11:00:00,20.63,20.63,20.39,20.52,438300.0,16.8297,16.8297,16.6339,16.7399,438300.0
2008-09-09 11:30:00,20.52,20.54,20.45,20.45,302400.0,16.7399,16.7562,16.6828,16.6828,302400.0
2008-09-09 12:00:00,20.44,20.49,20.33,20.43,788700.0,16.6747,16.7155,16.5849,16.6665,788700.0
2008-09-09 12:30:00,20.43,20.43,20.36,20.37,416700.0,16.6665,16.6665,16.6094,16.6176,416700.0
2008-09-09 13:00:00,20.37,20.38,20.2,20.2,464100.0,16.6176,16.6257,16.4789,16.4789,464100.0
2008-09-09 13:30:00,20.21,20.22,20.01,20.03,459000.0,16.487,16.4952,16.3239,16.3402,459000.0
2008-09-09 14:00:00,20.03,20.11,19.97,19.97,420300.0,16.3402,16.4055,16.2912,16.2912,420300.0
2008-09-09 14:30:00,19.97,19.97,19.87,19.9,374400.0,16.2912,16.2912,16.2097,16.2341,374400.0
2008-09-09 15:00:00,19.89,19.96,19.82,19.95,807300.0,16.226,16.2831,16.1689,16.2749,807300.0
2008-09-09 15:30:00,19.95,20.02,19.85,19.9,800700.0,16.2749,16.332,16.1933,16.2341,800700.0
2008-09-10 09:30:00,20.09,20.22,19.86,19.89,277200.0,16.3891,16.4952,16.2015,16.226,277200.0
2008-09-10 10:00:00,19.89,20.0,19.68,19.79,317100.0,16.226,16.3157,16.0547,16.1444,317100.0
2008-09-10 10:30:00,19.79,19.83,19.64,19.68,348600.0,16.1444,16.177,16.022,16.0547,348600.0
2008-09-10 11:00:00,19.69,19.7,19.59,19.63,270900.0,16.0628,16.071,15.9812,16.0139,270900.0
2008-09-10 11:30:00,19.63,19.83,19.59,19.73,582000.0,16.0139,16.177,15.9812,16.0955,582000.0
2008-09-10 12:00:00,19.72,19.87,19.69,19.77,309300.0,16.0873,16.2097,16.0628,16.1281,309300.0
2008-09-10 12:30:00,19.77,19.91,19.77,19.86,236400.0,16.1281,16.2423,16.1281,16.2015,236400.0
2008-09-10 13:00:00,19.86,19.93,19.82,19.88,143100.0,16.2015,16.2586,16.1689,16.2178,143100.0
2008-09-10 13:30:00,19.89,19.99,19.87,19.9,534300.0,16.226,16.3076,16.2097,16.2341,534300.0
2008-09-10 14:00:00,19.9,20.09,19.89,20.02,416100.0,16.2341,16.3891,16.226,16.332,416100.0
2008-09-10 14:30:00,20.01,20.07,19.93,19.94,623700.0,16.3239,16.3728,16.2586,16.2668,623700.0
2008-09-10 15:00:00,19.94,19.99,19.86,19.89,871800.0,16.2668,16.3076,16.2015,16.226,871800.0
2008-09-10 15:30:00,19.89,19.93,19.76,19.85,581100.0,16.226,16.2586,16.1199,16.1933,581100.0
2008-09-11 09:30:00,19.67,19.8,19.44,19.76,246000.0,16.0465,16.1526,15.8589,16.1199,246000.0
2008-09-11 10:00:00,19.75,20.32,19.75,20.12,711600.0,16.1118,16.5768,16.1118,16.4136,711600.0
2008-09-11 10:30:00,20.12,20.33,20.12,20.32,507600.0,16.4136,16.5849,16.4136,16.5768,507600.0
2008-09-11 11:00:00,20.32,20.44,20.3,20.36,395100.0,16.5768,16.6747,16.5605,16.6094,395100.0
2008-09-11 11:30:00,20.37,20.64,20.35,20.53,305700.0,16.6176,16.8378,16.6012,16.7481,305700.0
2008-09-11 12:00:00,20.53,20.61,20.38,20.46,377400.0,16.7481,16.8133,16.6257,16.691,377400.0
2008-09-11 12:30:00,20.47,20.63,20.41,20.5,457500.0,16.6991,16.8297,16.6502,16.7236,457500.0
2008-09-11 13:00:00,20.49,20.5,20.39,20.43,345900.0,16.7155,16.7236,16.6339,16.6665,345900.0
2008-09-11 13:30:00,20.43,20.64,20.4,20.56,192300.0,16.6665,16.8378,16.642,16.7726,192300.0
2008-09-11 14:00:00,20.56,20.65,20.5,20.57,321300.0,16.7726,16.846,16.7236,16.7807,321300.0
2008-09-11 14:30:00,20.56,20.56,20.4,20.46,267300.0,16.7726,16.7726,16.642,16.691,267300.0
2008-09-11 15:00:00,20.46,20.54,20.31,20.31,231900.0,16.691,16.7562,16.5686,16.5686,231900.0
2008-09-11 15:30:00,20.3,20.62,20.26,20.59,509400.0,16.5605,16.8215,16.5278,16.797,509400.0
2008-09-12 09:30:00,20.33,20.38,20.11,20.15,298500.0,16.5849,16.6257,16.4055,16.4381,298500.0
2008-09-12 10:00:00,20.15,20.34,20.11,20.21,517800.0,16.4381,16.5931,16.4055,16.487,517800.0
2008-09-12 10:30:00,20.22,20.37,20.21,20.37,263100.0,16.4952,16.6176,16.487,16.6176,263100.0
2008-09-12 11:00:00,20.37,20.44,20.35,20.37,309900.0,16.6176,16.6747,16.6012,16.6176,309900.0
2008-09-12 11:30:00,20.38,20.49,20.35,20.41,332100.0,16.6257,16.7155,16.6012,16.6502,332100.0
2008-09-12 12:00:00,20.42,20.5,20.37,20.46,262800.0,16.6583,16.7236,16.6176,16.691,262800.0
2008-09-12 12:30:00,20.47,20.53,20.37,20.41,278400.0,16.6991,16.7481,16.6176,16.6502,278400.0
2008-09-12 13:00:00,20.41,20.44,20.27,20.42,336000.0,16.6502,16.6747,16.536,16.6583,336000.0
2008-09-12 13:30:00,20.42,20.58,20.38,20.56,314400.0,16.6583,16.7889,16.6257,16.7726,314400.0
2008-09-12 14:00:00,20.57,20.61,20.43,20.54,139200.0,16.7807,16.8133,16.6665,16.7562,139200.0
2008-09-12 14:30:00,20.54,20.73,20.49,20.69,215100.0,16.7562,16.9112,16.7155,16.8786,215100.0
2008-09-12 15:00:00,20.69,20.7,20.54,20.62,399600.0,16.8786,16.8868,16.7562,16.8215,399600.0
2008-09-12 15:30:00,20.61,20.64,20.48,20.59,427800.0,16.8133,16.8378,16.7073,16.797,427800.0
2008-09-15 09:30:00,19.84,20.67,19.69,20.53,460200.0,16.1852,16.8623,16.0628,16.7481,460200.0
2008-09-15 10:00:00,20.54,21.26,20.52,21.13,935700.0,16.7562,17.3436,16.7399,17.2376,935700.0
2008-09-15 10:30:00,21.13,21.19,20.76,20.8,1032000.0,17.2376,17.2865,16.9357,16.9683,1032000.0
2008-09-15 11:00:00,20.8,21.0,20.77,20.97,1350900.0,16.9683,17.1315,16.9439,17.107,1350900.0
2008-09-15 11:30:00,20.97,20.98,20.65,20.71,685200.0,17.107,17.1152,16.846,16.8949,685200.0
2008-09-15 12:00:00,20.7,20.83,20.68,20.7,1095000.0,16.8868,16.9928,16.8705,16.8868,1095000.0
2008-09-15 12:30:00,20.7,20.78,20.65,20.71,956400.0,16.8868,16.952,16.846,16.8949,956400.0
2008-09-15 13:00:00,20.71,20.95,20.7,20.87,692400.0,16.8949,17.0907,16.8868,17.0255,692400.0
2008-09-15 13:30:00,20.87,20.87,20.65,20.65,472500.0,17.0255,17.0255,16.846,16.846,472500.0
2008-09-15 14:00:00,20.66,20.7,20.57,20.67,683700.0,16.8541,16.8868,16.7807,16.8623,683700.0
2008-09-15 14:30:00,20.67,20.67,20.6,20.63,666600.0,16.8623,16.8623,16.8052,16.8297,666600.0
2008-09-15 15:00:00,20.63,20.66,20.33,20.52,1356300.0,16.8297,16.8541,16.5849,16.7399,1356300.0
2008-09-15 15:30:00,20.52,20.75,20.41,20.63,1513500.0,16.7399,16.9276,16.6502,16.8297,1513500.0
2008-09-16 09:30:00,20.23,20.25,19.75,19.78,689100.0,16.5033,16.5197,16.1118,16.1362,689100.0
2008-09-16 10:00:00,19.77,20.28,19.75,20.26,790800.0,16.1281,16.5441,16.1118,16.5278,790800.0
2008-09-16 10:30:00,20.24,20.33,20.06,20.17,661800.0,16.5115,16.5849,16.3647,16.4544,661800.0
2008-09-16 11:00:00,20.18,20.5,20.17,20.2,936600.0,16.4626,16.7236,16.4544,16.4789,936600.0
2008-09-16 11:30:00,20.18,20.28,20.16,20.26,291900.0,16.4626,16.5441,16.4462,16.5278,291900.0
2008-09-16 12:00:00,20.26,20.32,20.13,20.19,262500.0,16.5278,16.5768,16.4218,16.4707,262500.0
2008-09-16 12:30:00,20.19,20.22,20.05,20.08,226200.0,16.4707,16.4952,16.3565,16.381,226200.0
2008-09-16 13:00:00,20.08,20.28,20.03,20.23,188400.0,16.381,16.5441,16.3402,16.5033,188400.0
2008-09-16 13:30:00,20.24,20.3,20.11,20.16,161700.0,16.5115,16.5605,16.4055,16.4462,161700.0
2008-09-16 14:00:00,20.15,20.17,19.94,19.98,817800.0,16.4381,16.4544,16.2668,16.2994,817800.0
2008-09-16 14:30:00,19.98,20.53,19.96,20.46,735600.0,16.2994,16.7481,16.2831,16.691,735600.0
2008-09-16 15:00:00,20.46,20.66,20.37,20.56,454200.0,16.691,16.8541,16.6176,16.7726,454200.0
2008-09-16 15:30:00,20.55,20.75,20.54,20.65,665700.0,16.7644,16.9276,16.7562,16.846,665700.0
2008-09-17 09:30:00,20.0,20.44,19.97,20.42,572400.0,16.3157,16.6747,16.2912,16.6583,572400.0
2008-09-17 10:00:00,20.42,20.59,20.14,20.14,307500.0,16.6583,16.797,16.4299,16.4299,307500.0
2008-09-17 10:30:00,20.16,20.55,20.13,20.28,831000.0,16.4462,16.7644,16.4218,16.5441,831000.0
2008-09-17 11:00:00,20.28,20.3,19.98,20.01,411000.0,16.5441,16.5605,16.2994,16.3239,411000.0
2008-09-17 11:30:00,20.0,20.13,19.96,20.01,609300.0,16.3157,16.4218,16.2831,16.3239,609300.0
2008-09-17 12:00:00,20.02,20.11,19.87,20.04,420600.0,16.332,16.4055,16.2097,16.3483,420600.0
2008-09-17 12:30:00,20.05,20.09,19.97,20.02,210000.0,16.3565,16.3891,16.2912,16.332,210000.0
2008-09-17 13:00:00,20.0,20.07,19.97,20.03,750600.0,16.3157,16.3728,16.2912,16.3402,750600.0
2008-09-17 13:30:00,20.01,20.15,20.0,20.04,1206900.0,16.3239,16.4381,16.3157,16.3483,1206900.0
2008-09-17 14:00:00,20.04,20.18,20.0,20.15,1963200.0,16.3483,16.4626,16.3157,16.4381,1963200.0
2008-09-17 14:30:00,20.15,20.17,19.97,20.03,688200.0,16.4381,16.4544,16.2912,16.3402,688200.0
2008-09-17 15:00:00,20.03,20.13,19.99,20.08,606000.0,16.3402,16.4218,16.3076,16.381,606000.0
2008-09-17 15:30:00,20.06,20.09,19.74,19.81,570900.0,16.3647,16.3891,16.1036,16.1607,570900.0
2008-09-18 09:30:00,19.9,20.2,19.59,19.77,443400.0,16.2341,16.4789,15.9812,16.1281,443400.0
2008-09-18 10:00:00,19.78,19.89,19.69,19.79,342600.0,16.1362,16.226,16.0628,16.1444,342600.0
2008-09-18 10:30:00,19.77,19.83,19.5,19.5,473100.0,16.1281,16.177,15.9078,15.9078,473100.0
2008-09-18 11:00:00,19.52,19.62,19.39,19.49,405300.0,15.9241,16.0057,15.8181,15.8997,405300.0
2008-09-18 11:30:00,19.48,19.51,19.15,19.32,524400.0,15.8915,15.916,15.6223,15.761,524400.0
2008-09-18 12:00:00,19.31,19.36,19.17,19.3,451200.0,15.7528,15.7936,15.6386,15.7447,451200.0
2008-09-18 12:30:00,19.3,19.32,18.69,18.75,860400.0,15.7447,15.761,15.247,15.296,860400.0
2008-09-18 13:00:00,18.75,19.15,18.7,19.08,1010700.0,15.296,15.6223,15.2552,15.5652,1010700.0
2008-09-18 13:30:00,19.08,19.58,19.07,19.46,780300.0,15.5652,15.9731,15.557,15.8752,780300.0
2008-09-18 14:00:00,19.49,19.52,19.21,19.34,393300.0,15.8997,15.9241,15.6712,15.7773,393300.0
2008-09-18 14:30:00,19.33,19.58,19.28,19.49,450600.0,15.7691,15.9731,15.7284,15.8997,450600.0
2008-09-18 15:00:00,19.5,20.41,19.49,20.3,808200.0,15.9078,16.6502,15.8997,16.5605,808200.0
2008-09-18 15:30:00,20.29,20.62,20.18,20.41,913500.0,16.5523,16.8215,16.4626,16.6502,913500.0
2008-09-19 09:30:00,20.67,21.67,20.67,20.95,1058400.0,16.8623,17.6781,16.8623,17.0907,1058400.0
2008-09-19 10:00:00,20.96,21.0,20.28,20.43,782700.0,17.0989,17.1315,16.5441,16.6665,782700.0
2008-09-19 10:30:00,20.43,20.66,20.42,20.61,796200.0,16.6665,16.8541,16.6583,16.8133,796200.0
2008-09-19 11:00:00,20.61,20.7,20.56,20.58,755400.0,16.8133,16.8868,16.7726,16.7889,755400.0
2008-09-19 11:30:00,20.6,20.8,20.59,20.74,779700.0,16.8052,16.9683,16.797,16.9194,779700.0
2008-09-19 12:00:00,20.75,21.07,20.75,21.07,519900.0,16.9276,17.1886,16.9276,17.1886,519900.0
2008-09-19 12:30:00,21.05,21.17,21.05,21.16,568200.0,17.1723,17.2702,17.1723,17.262,568200.0
2008-09-19 13:00:00,21.17,21.17,21.04,21.08,225300.0,17.2702,17.2702,17.1641,17.1968,225300.0
2008-09-19 13:30:00,21.08,21.09,20.88,20.9,171000.0,17.1968,17.2049,17.0336,17.0499,171000.0
2008-09-19 14:00:00,20.9,20.92,20.74,20.8,277500.0,17.0499,17.0662,16.9194,16.9683,277500.0
2008-09-19 14:30:00,20.8,20.82,20.65,20.75,417000.0,16.9683,16.9847,16.846,16.9276,417000.0
2008-09-19 15:00:00,20.76,20.99,20.68,20.96,633300.0,16.9357,17.1233,16.8705,17.0989,633300.0
2008-09-19 15:30:00,20.97,21.16,20.89,21.11,1248600.0,17.107,17.262,17.0418,17.2212,1248600.0
2008-09-22 09:30:00,21.08,21.08,20.71,20.87,363000.0,17.1968,17.1968,16.8949,17.0255,363000.0
2008-09-22 10:00:00,20.89,20.92,20.46,20.61,342900.0,17.0418,17.0662,16.691,16.8133,342900.0
2008-09-22 10:30:00,20.59,20.61,20.39,20.52,175200.0,16.797,16.8133,16.6339,16.7399,175200.0
2008-09-22 11:00:00,20.52,20.59,20.47,20.5,223800.0,16.7399,16.797,16.6991,16.7236,223800.0
2008-09-22 11:30:00,20.51,20.57,20.45,20.57,111600.0,16.7318,16.7807,16.6828,16.7807,111600.0
2008-09-22 12:00:00,20.57,20.62,20.44,20.54,185100.0,16.7807,16.8215,16.6747,16.7562,185100.0
2008-09-22 12:30:00,20.54,20.69,20.54,20.59,158100.0,16.7562,16.8786,16.7562,16.797,158100.0
2008-09-22 13:00:00,20.57,20.63,20.46,20.48,213300.0,16.7807,16.8297,16.691,16.7073,213300.0
2008-09-22 13:30:00,20.48,20.52,20.39,20.47,410700.0,16.7073,16.7399,16.6339,16.6991,410700.0
2008-09-22 14:00:00,20.47,20.47,20.16,20.33,718500.0,16.6991,16.6991,16.4462,16.5849,718500.0
2008-09-22 14:30:00,20.32,20.35,20.02,20.05,461100.0,16.5768,16.6012,16.332,16.3565,461100.0
2008-09-22 15:00:00,20.05,20.13,19.83,19.83,572400.0,16.3565,16.4218,16.177,16.177,572400.0
2008-09-22 15:30:00,19.85,19.98,19.8,19.94,596700.0,16.1933,16.2994,16.1526,16.2668,596700.0
2008-09-23 09:30:00,20.15,20.33,19.95,20.03,175200.0,16.4381,16.5849,16.2749,16.3402,175200.0
2008-09-23 10:00:00,20.03,20.17,19.97,20.04,363900.0,16.3402,16.4544,16.2912,16.3483,363900.0
2008-09-23 10:30:00,20.05,20.13,19.84,19.91,141600.0,16.3565,16.4218,16.1852,16.2423,141600.0
2008-09-23 11:00:00,19.91,20.02,19.82,19.93,97500.0,16.2423,16.332,16.1689,16.2586,97500.0
2008-09-23 11:30:00,19.96,19.97,19.79,19.8,109200.0,16.2831,16.2912,16.1444,16.1526,109200.0
2008-09-23 12:00:00,19.79,19.88,19.68,19.69,138900.0,16.1444,16.2178,16.0547,16.0628,138900.0
2008-09-23 12:30:00,19.71,19.73,19.43,19.49,240900.0,16.0791,16.0955,15.8507,15.8997,240900.0
2008-09-23 13:00:00,19.47,19.6,19.45,19.54,360300.0,15.8834,15.9894,15.867,15.9405,360300.0
2008-09-23 13:30:00,19.53,19.6,19.44,19.53,276300.0,15.9323,15.9894,15.8589,15.9323,276300.0
2008-09-23 14:00:00,19.55,19.68,19.41,19.65,327300.0,15.9486,16.0547,15.8344,16.0302,327300.0
2008-09-23 14:30:00,19.65,19.75,19.54,19.63,193800.0,16.0302,16.1118,15.9405,16.0139,193800.0
2008-09-23 15:00:00,19.64,19.78,19.61,19.61,225000.0,16.022,16.1362,15.9976,15.9976,225000.0
2008-09-23 15:30:00,19.61,19.62,19.32,19.46,490200.0,15.9976,16.0057,15.761,15.8752,490200.0
2008-09-24 09:30:00,19.98,20.06,19.7,19.75,421500.0,16.2994,16.3647,16.071,16.1118,421500.0
2008-09-24 10:00:00,19.75,19.8,19.61,19.69,322500.0,16.1118,16.1526,15.9976,16.0628,322500.0
2008-09-24 10:30:00,19.7,19.83,19.65,19.8,432600.0,16.071,16.177,16.0302,16.1526,432600.0
2008-09-24 11:00:00,19.8,19.81,19.6,19.63,215100.0,16.1526,16.1607,15.9894,16.0139,215100.0
2008-09-24 11:30:00,19.62,19.67,19.38,19.62,332400.0,16.0057,16.0465,15.8099,16.0057,332400.0
2008-09-24 12:00:00,19.62,19.75,19.61,19.68,382200.0,16.0057,16.1118,15.9976,16.0547,382200.0
2008-09-24 12:30:00,19.67,19.86,19.58,19.74,451800.0,16.0465,16.2015,15.9731,16.1036,451800.0
2008-09-24 13:00:00,19.73,19.9,19.72,19.86,239100.0,16.0955,16.2341,16.0873,16.2015,239100.0
2008-09-24 13:30:00,19.87,19.99,19.85,19.92,271200.0,16.2097,16.3076,16.1933,16.2505,271200.0
2008-09-24 14:00:00,19.92,20.0,19.89,19.95,408900.0,16.2505,16.3157,16.226,16.2749,408900.0
2008-09-24 14:30:00,19.98,20.01,19.85,19.86,423000.0,16.2994,16.3239,16.1933,16.2015,423000.0
2008-09-24 15:00:00,19.86,19.96,19.77,19.89,229200.0,16.2015,16.2831,16.1281,16.226,229200.0
2008-09-24 15:30:00,19.91,19.93,19.67,19.81,594000.0,16.2423,16.2586,16.0465,16.1607,594000.0
2008-09-25 09:30:00,19.82,20.14,19.76,20.13,199800.0,16.1689,16.4299,16.1199,16.4218,199800.0
2008-09-25 10:00:00,20.11,20.5,20.07,20.23,454200.0,16.4055,16.7236,16.3728,16.5033,454200.0
2008-09-25 10:30:00,20.23,20.25,19.88,19.89,385200.0,16.5033,16.5197,16.2178,16.226,385200.0
2008-09-25 11:00:00,19.89,19.92,19.78,19.89,369000.0,16.226,16.2505,16.1362,16.226,369000.0
2008-09-25 11:30:00,19.9,19.93,19.84,19.88,273300.0,16.2341,16.2586,16.1852,16.2178,273300.0
2008-09-25 12:00:00,19.88,19.96,19.88,19.88,218100.0,16.2178,16.2831,16.2178,16.2178,218100.0
2008-09-25 12:30:00,19.9,20.02,19.87,20.0,225000.0,16.2341,16.332,16.2097,16.3157,225000.0
2008-09-25 13:00:00,20.0,20.12,19.99,20.07,164700.0,16.3157,16.4136,16.3076,16.3728,164700.0
2008-09-25 13:30:00,20.09,20.26,20.08,20.19,153600.0,16.3891,16.5278,16.381,16.4707,153600.0
2008-09-25 14:00:00,20.21,20.21,20.01,20.08,146700.0,16.487,16.487,16.3239,16.381,146700.0
2008-09-25 14:30:00,20.07,20.1,19.96,20.08,109200.0,16.3728,16.3973,16.2831,16.381,109200.0
2008-09-25 15:00:00,20.1,20.24,20.07,20.23,218400.0,16.3973,16.5115,16.3728,16.5033,218400.0
2008-09-25 15:30:00,20.22,20.25,20.15,20.18,539700.0,16.4952,16.5197,16.4381,16.4626,539700.0
2008-09-26 09:30:00,20.19,20.29,19.94,20.16,359700.0,16.4707,16.5523,16.2668,16.4462,359700.0
2008-09-26 10:00:00,20.15,20.25,19.96,20.06,516900.0,16.4381,16.5197,16.2831,16.3647,516900.0
2008-09-26 10:30:00,20.09,20.21,20.07,20.16,1220700.0,16.3891,16.487,16.3728,16.4462,1220700.0
2008-09-26 11:00:00,20.13,20.18,20.06,20.08,615000.0,16.4218,16.4626,16.3647,16.381,615000.0
2008-09-26 11:30:00,20.08,20.08,19.97,19.99,339600.0,16.381,16.381,16.2912,16.3076,339600.0
2008-09-26 12:00:00,19.98,20.07,19.93,20.05,482100.0,16.2994,16.3728,16.2586,16.3565,482100.0
2008-09-26 12:30:00,20.06,20.12,20.0,20.01,484500.0,16.3647,16.4136,16.3157,16.3239,484500.0
2008-09-26 13:00:00,20.01,20.14,19.98,20.04,491700.0,16.3239,16.4299,16.2994,16.3483,491700.0
2008-09-26 13:30:00,20.04,20.13,20.03,20.12,315000.0,16.3483,16.4218,16.3402,16.4136,315000.0
2008-09-26 14:00:00,20.12,20.31,20.08,20.23,391800.0,16.4136,16.5686,16.381,16.5033,391800.0
2008-09-26 14:30:00,20.22,20.36,20.2,20.28,244800.0,16.4952,16.6094,16.4789,16.5441,244800.0
2008-09-26 15:00:00,20.27,20.46,20.16,20.38,357300.0,16.536,16.691,16.4462,16.6257,357300.0
2008-09-26 15:30:00,20.38,20.59,20.33,20.57,689700.0,16.6257,16.797,16.5849,16.7807,689700.0
2008-09-29 09:30:00,20.13,20.21,19.4,19.64,694200.0,16.4218,16.487,15.8262,16.022,694200.0
2008-09-29 10:00:00,19.64,19.72,19.49,19.56,411600.0,16.022,16.0873,15.8997,15.9568,411600.0
2008-09-29 10:30:00,19.56,19.58,19.42,19.48,468000.0,15.9568,15.9731,15.8426,15.8915,468000.0
2008-09-29 11:00:00,19.48,19.56,19.44,19.5,287100.0,15.8915,15.9568,15.8589,15.9078,287100.0
2008-09-29 11:30:00,19.5,19.51,19.4,19.42,375000.0,15.9078,15.916,15.8262,15.8426,375000.0
2008-09-29 12:00:00,19.42,19.44,19.13,19.25,221100.0,15.8426,15.8589,15.606,15.7039,221100.0
2008-09-29 12:30:00,19.23,19.41,19.18,19.32,1071900.0,15.6876,15.8344,15.6468,15.761,1071900.0
2008-09-29 13:00:00,19.32,19.57,19.19,19.56,962400.0,15.761,15.9649,15.6549,15.9568,962400.0
2008-09-29 13:30:00,19.57,19.59,18.95,19.1,601800.0,15.9649,15.9812,15.4591,15.5815,601800.0
2008-09-29 14:00:00,19.1,19.2,18.96,19.05,647700.0,15.5815,15.6631,15.4673,15.5407,647700.0
2008-09-29 14:30:00,19.06,19.12,18.92,19.03,519000.0,15.5489,15.5978,15.4347,15.5244,519000.0
2008-09-29 15:00:00,19.03,19.12,18.65,18.71,357000.0,15.5244,15.5978,15.2144,15.2634,357000.0
2008-09-29 15:30:00,18.71,19.15,18.7,19.05,591300.0,15.2634,15.6223,15.2552,15.5407,591300.0
2008-09-30 09:30:00,19.2,19.57,19.03,19.11,415200.0,15.6631,15.9649,15.5244,15.5897,415200.0
2008-09-30 10:00:00,19.13,19.26,19.05,19.15,283500.0,15.606,15.712,15.5407,15.6223,283500.0
2008-09-30 10:30:00,19.16,19.25,18.96,18.99,333600.0,15.6305,15.7039,15.4673,15.4918,333600.0
2008-09-30 11:00:00,19.0,19.07,18.89,19.0,258000.0,15.4999,15.557,15.4102,15.4999,258000.0
2008-09-30 11:30:00,19.0,19.19,18.97,19.07,294900.0,15.4999,15.6549,15.4755,15.557,294900.0
2008-09-30 12:00:00,19.07,19.07,18.84,18.9,205500.0,15.557,15.557,15.3694,15.4184,205500.0
2008-09-30 12:30:00,18.9,19.01,18.89,18.96,295200.0,15.4184,15.5081,15.4102,15.4673,295200.0
2008-09-30 13:00:00,18.95,19.03,18.84,19.0,202500.0,15.4591,15.5244,15.3694,15.4999,202500.0
2008-09-30 13:30:00,19.0,19.12,18.95,19.04,312900.0,15.4999,15.5978,15.4591,15.5326,312900.0
2008-09-30 14:00:00,19.03,19.17,19.0,19.16,234300.0,15.5244,15.6386,15.4999,15.6305,234300.0
2008-09-30 14:30:00,19.16,19.19,19.08,19.11,285900.0,15.6305,15.6549,15.5652,15.5897,285900.0
2008-09-30 15:00:00,19.12,19.2,19.02,19.12,348600.0,15.5978,15.6631,15.5162,15.5978,348600.0
2008-09-30 15:30:00,19.13,19.2,19.04,19.1,627000.0,15.606,15.6631,15.5326,15.5815,627000.0
2008-10-01 09:30:00,18.75,19.21,18.56,19.12,714600.0,15.296,15.6712,15.141,15.5978,714600.0
2008-10-01 10:00:00,19.12,19.19,18.92,19.17,384300.0,15.5978,15.6549,15.4347,15.6386,384300.0
2008-10-01 10:30:00,19.17,19.28,19.13,19.25,251400.0,15.6386,15.7284,15.606,15.7039,251400.0
2008-10-01 11:00:00,19.26,19.37,19.15,19.37,275700.0,15.712,15.8018,15.6223,15.8018,275700.0
2008-10-01 11:30:00,19.36,19.4,19.3,19.31,261300.0,15.7936,15.8262,15.7447,15.7528,261300.0
2008-10-01 12:00:00,19.32,19.35,19.21,19.3,306000.0,15.761,15.7855,15.6712,15.7447,306000.0
2008-10-01 12:30:00,19.32,19.59,19.32,19.55,234000.0,15.761,15.9812,15.761,15.9486,234000.0
2008-10-01 13:00:00,19.55,19.55,19.33,19.37,363900.0,15.9486,15.9486,15.7691,15.8018,363900.0
2008-10-01 13:30:00,19.38,19.57,19.2,19.4,942000.0,15.8099,15.9649,15.6631,15.8262,942000.0
2008-10-01 14:00:00,19.4,19.56,19.33,19.49,447300.0,15.8262,15.9568,15.7691,15.8997,447300.0
2008-10-01 14:30:00,19.49,19.51,19.37,19.38,288900.0,15.8997,15.916,15.8018,15.8099,288900.0
2008-10-01 15:00:00,19.38,19.42,19.24,19.27,651900.0,15.8099,15.8426,15.6957,15.7202,651900.0
2008-10-01 15:30:00,19.27,19.33,18.94,19.23,698100.0,15.7202,15.7691,15.451,15.6876,698100.0
2008-10-02 09:30:00,19.16,19.33,18.79,18.8,267000.0,15.6305,15.7691,15.3286,15.3368,267000.0
2008-10-02 10:00:00,18.8,18.98,18.69,18.9,260400.0,15.3368,15.4836,15.247,15.4184,260400.0
2008-10-02 10:30:00,18.92,18.93,18.55,18.56,588000.0,15.4347,15.4428,15.1328,15.141,588000.0
2008-10-02 11:00:00,18.56,18.64,18.4,18.45,610800.0,15.141,15.2062,15.0105,15.0512,610800.0
2008-10-02 11:30:00,18.45,18.5,18.35,18.48,758100.0,15.0512,15.092,14.9697,15.0757,758100.0
2008-10-02 12:00:00,18.47,18.54,18.37,18.38,253200.0,15.0676,15.1247,14.986,14.9941,253200.0
2008-10-02 12:30:00,18.37,18.48,18.27,18.42,279000.0,14.986,15.0757,14.9044,15.0268,279000.0
2008-10-02 13:00:00,18.42,18.42,18.27,18.29,251400.0,15.0268,15.0268,14.9044,14.9207,251400.0
2008-10-02 13:30:00,18.3,18.34,17.96,18.0,626400.0,14.9289,14.9615,14.6515,14.6841,626400.0
2008-10-02 14:00:00,18.0,18.1,17.96,17.96,926100.0,14.6841,14.7657,14.6515,14.6515,926100.0
2008-10-02 14:30:00,17.96,18.2,17.94,18.19,973200.0,14.6515,14.8473,14.6352,14.8391,973200.0
2008-10-02 15:00:00,18.19,18.27,18.15,18.2,928800.0,14.8391,14.9044,14.8065,14.8473,928800.0
2008-10-02 15:30:00,18.2,18.31,18.17,18.23,915900.0,14.8473,14.937,14.8228,14.8718,915900.0
2008-10-03 09:30:00,18.52,18.61,18.27,18.37,430200.0,15.1084,15.1818,14.9044,14.986,430200.0
2008-10-03 10:00:00,18.35,18.44,18.3,18.33,286200.0,14.9697,15.0431,14.9289,14.9534,286200.0
2008-10-03 10:30:00,18.35,18.42,18.31,18.36,408600.0,14.9697,15.0268,14.937,14.9778,408600.0
2008-10-03 11:00:00,18.36,18.45,18.31,18.33,382500.0,14.9778,15.0512,14.937,14.9534,382500.0
2008-10-03 11:30:00,18.33,18.38,18.31,18.35,300000.0,14.9534,14.9941,14.937,14.9697,300000.0
2008-10-03 12:00:00,18.34,18.36,18.3,18.33,462600.0,14.9615,14.9778,14.9289,14.9534,462600.0
2008-10-03 12:30:00,18.33,18.38,18.29,18.29,476700.0,14.9534,14.9941,14.9207,14.9207,476700.0
2008-10-03 13:00:00,18.3,18.4,18.04,18.12,731400.0,14.9289,15.0105,14.7168,14.782,731400.0
2008-10-03 13:30:00,18.12,18.15,17.81,17.9,672000.0,14.782,14.8065,14.5291,14.6026,672000.0
2008-10-03 14:00:00,17.91,17.93,17.55,17.61,439200.0,14.6107,14.627,14.317,14.366,439200.0
2008-10-03 14:30:00,17.59,17.83,17.53,17.83,508800.0,14.3497,14.5455,14.3007,14.5455,508800.0
2008-10-03 15:00:00,17.83,17.9,17.55,17.58,527100.0,14.5455,14.6026,14.317,14.3415,527100.0
2008-10-03 15:30:00,17.58,17.72,17.47,17.58,1117500.0,14.3415,14.4557,14.2518,14.3415,1117500.0
2008-10-06 09:30:00,16.92,17.49,16.88,17.16,419100.0,13.8031,14.2681,13.7705,13.9989,419100.0
2008-10-06 10:00:00,17.14,17.16,16.85,16.91,701100.0,13.9826,13.9989,13.746,13.7949,701100.0
2008-10-06 10:30:00,16.89,16.92,16.57,16.82,822900.0,13.7786,13.8031,13.5176,13.7215,822900.0
2008-10-06 11:00:00,16.83,17.11,16.83,16.88,1008000.0,13.7297,13.9581,13.7297,13.7705,1008000.0
2008-10-06 11:30:00,16.88,16.97,16.76,16.84,393000.0,13.7705,13.8439,13.6726,13.7378,393000.0
2008-10-06 12:00:00,16.82,16.9,16.67,16.76,424800.0,13.7215,13.7868,13.5992,13.6726,424800.0
2008-10-06 12:30:00,16.75,16.8,16.67,16.68,490200.0,13.6644,13.7052,13.5992,13.6073,490200.0
2008-10-06 13:00:00,16.68,16.9,16.67,16.85,602400.0,13.6073,13.7868,13.5992,13.746,602400.0
2008-10-06 13:30:00,16.85,16.88,16.68,16.76,378900.0,13.746,13.7705,13.6073,13.6726,378900.0
2008-10-06 14:00:00,16.76,16.81,16.56,16.59,671400.0,13.6726,13.7134,13.5094,13.5339,671400.0
2008-10-06 14:30:00,16.58,16.86,16.5,16.77,624300.0,13.5257,13.7541,13.4605,13.6807,624300.0
2008-10-06 15:00:00,16.77,17.68,16.66,17.66,1081500.0,13.6807,14.4231,13.591,14.4068,1081500.0
2008-10-06 15:30:00,17.68,18.17,17.57,17.96,2135700.0,14.4231,14.8228,14.3334,14.6515,2135700.0
2008-10-07 09:30:00,18.17,18.61,17.79,17.95,839700.0,14.8228,15.1818,14.5128,14.6434,839700.0
2008-10-07 10:00:00,17.97,18.0,17.65,17.98,709200.0,14.6597,14.6841,14.3986,14.6678,709200.0
2008-10-07 10:30:00,17.98,18.12,17.92,17.99,980400.0,14.6678,14.782,14.6189,14.676,980400.0
2008-10-07 11:00:00,17.99,18.05,17.62,17.8,307500.0,14.676,14.7249,14.3741,14.521,307500.0
2008-10-07 11:30:00,17.8,18.04,17.76,17.96,369600.0,14.521,14.7168,14.4884,14.6515,369600.0
2008-10-07 12:00:00,17.96,18.23,17.82,17.95,428700.0,14.6515,14.8718,14.5373,14.6434,428700.0
2008-10-07 12:30:00,17.95,17.99,17.63,17.7,459900.0,14.6434,14.676,14.3823,14.4394,459900.0
2008-10-07 13:00:00,17.7,17.84,17.45,17.53,596100.0,14.4394,14.5536,14.2355,14.3007,596100.0
2008-10-07 13:30:00,17.53,17.73,17.35,17.41,494100.0,14.3007,14.4639,14.1539,14.2028,494100.0
2008-10-07 14:00:00,17.39,17.74,17.25,17.57,577500.0,14.1865,14.472,14.0723,14.3334,577500.0
2008-10-07 14:30:00,17.58,17.73,17.41,17.55,457200.0,14.3415,14.4639,14.2028,14.317,457200.0
2008-10-07 15:00:00,17.56,17.69,17.42,17.64,841200.0,14.3252,14.4313,14.211,14.3905,841200.0
2008-10-07 15:30:00,17.65,17.74,17.42,17.68,1796100.0,14.3986,14.472,14.211,14.4231,1796100.0
2008-10-08 09:30:00,17.28,18.18,16.87,18.01,873600.0,14.0968,14.831,13.7623,14.6923,873600.0
2008-10-08 10:00:00,18.0,18.33,17.74,17.88,984900.0,14.6841,14.9534,14.472,14.5863,984900.0
2008-10-08 10:30:00,17.9,17.95,17.7,17.88,901200.0,14.6026,14.6434,14.4394,14.5863,901200.0
2008-10-08 11:00:00,17.88,17.91,17.6,17.6,1886400.0,14.5863,14.6107,14.3578,14.3578,1886400.0
2008-10-08 11:30:00,17.61,17.66,17.37,17.57,1126200.0,14.366,14.4068,14.1702,14.3334,1126200.0
2008-10-08 12:00:00,17.57,17.91,17.38,17.74,630600.0,14.3334,14.6107,14.1784,14.472,630600.0
2008-10-08 12:30:00,17.74,18.27,17.72,18.14,573000.0,14.472,14.9044,14.4557,14.7984,573000.0
2008-10-08 13:00:00,18.13,18.49,18.11,18.22,860100.0,14.7902,15.0839,14.7739,14.8636,860100.0
2008-10-08 13:30:00,18.22,18.3,18.12,18.17,955500.0,14.8636,14.9289,14.782,14.8228,955500.0
2008-10-08 14:00:00,18.17,18.27,18.09,18.15,867900.0,14.8228,14.9044,14.7576,14.8065,867900.0
2008-10-08 14:30:00,18.12,18.29,17.98,18.19,392700.0,14.782,14.9207,14.6678,14.8391,392700.0
2008-10-08 15:00:00,18.19,18.6,18.08,18.55,608400.0,14.8391,15.1736,14.7494,15.1328,608400.0
2008-10-08 15:30:00,18.55,18.58,17.74,17.76,729300.0,15.1328,15.1573,14.472,14.4884,729300.0
2008-10-09 09:30:00,17.75,18.31,17.75,18.07,371100.0,14.4802,14.937,14.4802,14.7413,371100.0
2008-10-09 10:00:00,18.03,18.36,17.89,17.97,777600.0,14.7086,14.9778,14.5944,14.6597,777600.0
2008-10-09 10:30:00,17.98,18.09,17.78,17.95,430200.0,14.6678,14.7576,14.5047,14.6434,430200.0
2008-10-09 11:00:00,17.94,18.05,17.68,18.02,554100.0,14.6352,14.7249,14.4231,14.7005,554100.0
2008-10-09 11:30:00,18.02,18.35,17.91,18.01,420000.0,14.7005,14.9697,14.6107,14.6923,420000.0
2008-10-09 12:00:00,18.0,18.3,17.93,18.1,437400.0,14.6841,14.9289,14.627,14.7657,437400.0
2008-10-09 12:30:00,18.12,18.14,17.78,17.87,631800.0,14.782,14.7984,14.5047,14.5781,631800.0
2008-10-09 13:00:00,17.87,18.14,17.81,18.01,514500.0,14.5781,14.7984,14.5291,14.6923,514500.0
2008-10-09 13:30:00,18.05,18.07,17.88,18.02,752100.0,14.7249,14.7413,14.5863,14.7005,752100.0
2008-10-09 14:00:00,18.01,18.18,17.8,17.83,564900.0,14.6923,14.831,14.521,14.5455,564900.0
2008-10-09 14:30:00,17.83,17.92,17.7,17.73,258300.0,14.5455,14.6189,14.4394,14.4639,258300.0
2008-10-09 15:00:00,17.72,17.83,17.56,17.64,716700.0,14.4557,14.5455,14.3252,14.3905,716700.0
2008-10-09 15:30:00,17.66,17.78,17.19,17.7,1251000.0,14.4068,14.5047,14.0234,14.4394,1251000.0
2008-10-10 09:30:00,16.66,17.08,16.33,16.74,1186200.0,13.591,13.9336,13.3218,13.6563,1186200.0
2008-10-10 10:00:00,16.76,17.46,16.68,17.37,1056600.0,13.6726,14.2436,13.6073,14.1702,1056600.0
2008-10-10 10:30:00,17.36,17.42,17.04,17.41,1137300.0,14.162,14.211,13.901,14.2028,1137300.0
2008-10-10 11:00:00,17.41,17.46,17.17,17.27,982800.0,14.2028,14.2436,14.007,14.0886,982800.0
2008-10-10 11:30:00,17.26,17.33,17.15,17.3,846600.0,14.0805,14.1376,13.9907,14.1131,846600.0
2008-10-10 12:00:00,17.3,17.46,17.22,17.27,918000.0,14.1131,14.2436,14.0478,14.0886,918000.0
2008-10-10 12:30:00,17.27,17.3,16.96,17.07,959100.0,14.0886,14.1131,13.8357,13.9255,959100.0
2008-10-10 13:00:00,17.09,17.09,16.7,16.83,448800.0,13.9418,13.9418,13.6236,13.7297,448800.0
2008-10-10 13:30:00,16.83,16.84,16.35,16.55,608400.0,13.7297,13.7378,13.3381,13.5013,608400.0
2008-10-10 14:00:00,16.56,16.91,16.42,16.59,953400.0,13.5094,13.7949,13.3952,13.5339,953400.0
2008-10-10 14:30:00,16.59,16.8,16.53,16.68,1003800.0,13.5339,13.7052,13.4849,13.6073,1003800.0
2008-10-10 15:00:00,16.69,17.33,16.63,17.28,1266300.0,13.6155,14.1376,13.5665,14.0968,1266300.0
2008-10-10 15:30:00,17.28,17.73,17.09,17.16,1611900.0,14.0968,14.4639,13.9418,13.9989,1611900.0
2008-10-13 09:30:00,17.77,18.2,17.58,17.88,585600.0,14.4965,14.8473,14.3415,14.5863,585600.0
2008-10-13 10:00:00,17.86,17.9,17.56,17.73,460800.0,14.5699,14.6026,14.3252,14.4639,460800.0
2008-10-13 10:30:00,17.73,17.78,17.61,17.63,295200.0,14.4639,14.5047,14.366,14.3823,295200.0
2008-10-13 11:00:00,17.64,17.72,17.51,17.56,399000.0,14.3905,14.4557,14.2844,14.3252,399000.0
2008-10-13 11:30:00,17.57,17.65,17.54,17.6,298500.0,14.3334,14.3986,14.3089,14.3578,298500.0
2008-10-13 12:00:00,17.6,17.66,17.56,17.62,401100.0,14.3578,14.4068,14.3252,14.3741,401100.0
2008-10-13 12:30:00,17.62,17.63,17.52,17.59,462600.0,14.3741,14.3823,14.2926,14.3497,462600.0
2008-10-13 13:00:00,17.59,17.59,17.43,17.5,340500.0,14.3497,14.3497,14.2191,14.2763,340500.0
2008-10-13 13:30:00,17.5,17.52,17.28,17.3,484200.0,14.2763,14.2926,14.0968,14.1131,484200.0
2008-10-13 14:00:00,17.29,17.33,17.19,17.2,497100.0,14.1049,14.1376,14.0234,14.0315,497100.0
2008-10-13 14:30:00,17.21,17.39,17.17,17.38,475200.0,14.0397,14.1865,14.007,14.1784,475200.0
2008-10-13 15:00:00,17.39,17.51,17.34,17.4,1048500.0,14.1865,14.2844,14.1457,14.1947,1048500.0
2008-10-13 15:30:00,17.4,17.75,17.38,17.71,1472400.0,14.1947,14.4802,14.1784,14.4476,1472400.0
2008-10-14 09:30:00,18.03,18.58,17.48,17.56,901200.0,14.7086,15.1573,14.2599,14.3252,901200.0
2008-10-14 10:00:00,17.56,17.96,17.56,17.9,1252200.0,14.3252,14.6515,14.3252,14.6026,1252200.0
2008-10-14 10:30:00,17.91,18.08,17.67,18.06,703800.0,14.6107,14.7494,14.4149,14.7331,703800.0
2008-10-14 11:00:00,18.05,18.36,17.95,18.3,541500.0,14.7249,14.9778,14.6434,14.9289,541500.0
2008-10-14 11:30:00,18.3,18.36,18.11,18.11,291600.0,14.9289,14.9778,14.7739,14.7739,291600.0
2008-10-14 12:00:00,18.11,18.34,17.99,18.33,437400.0,14.7739,14.9615,14.676,14.9534,437400.0
2008-10-14 12:30:00,18.33,18.52,18.28,18.33,519900.0,14.9534,15.1084,14.9126,14.9534,519900.0
2008-10-14 13:00:00,18.33,18.42,18.25,18.34,393600.0,14.9534,15.0268,14.8881,14.9615,393600.0
2008-10-14 13:30:00,18.34,18.4,18.17,18.25,330600.0,14.9615,15.0105,14.8228,14.8881,330600.0
2008-10-14 14:00:00,18.25,18.25,17.84,18.18,450300.0,14.8881,14.8881,14.5536,14.831,450300.0
2008-10-14 14:30:00,18.19,18.19,17.68,17.75,798000.0,14.8391,14.8391,14.4231,14.4802,798000.0
2008-10-14 15:00:00,17.75,18.08,17.73,18.02,700200.0,14.4802,14.7494,14.4639,14.7005,700200.0
2008-10-14 15:30:00,18.02,18.25,17.7,17.76,1345200.0,14.7005,14.8881,14.4394,14.4884,1345200.0
2008-10-15 09:30:00,17.46,17.67,17.25,17.33,841500.0,14.2436,14.4149,14.0723,14.1376,841500.0
2008-10-15 10:00:00,17.32,17.45,17.24,17.34,856800.0,14.1294,14.2355,14.0641,14.1457,856800.0
2008-10-15 10:30:00,17.34,17.53,17.33,17.43,837000.0,14.1457,14.3007,14.1376,14.2191,837000.0
2008-10-15 11:00:00,17.43,17.44,17.33,17.34,775800.0,14.2191,14.2273,14.1376,14.1457,775800.0
2008-10-15 11:30:00,17.35,17.4,17.32,17.32,821700.0,14.1539,14.1947,14.1294,14.1294,821700.0
2008-10-15 12:00:00,17.32,17.35,17.0,17.05,895200.0,14.1294,14.1539,13.8684,13.9091,895200.0
2008-10-15 12:30:00,17.07,17.26,17.05,17.12,318000.0,13.9255,14.0805,13.9091,13.9663,318000.0
2008-10-15 13:00:00,17.12,17.16,16.91,16.92,327600.0,13.9663,13.9989,13.7949,13.8031,327600.0
2008-10-15 13:30:00,16.92,16.95,16.63,16.66,813600.0,13.8031,13.8276,13.5665,13.591,813600.0
2008-10-15 14:00:00,16.66,16.7,16.59,16.67,792300.0,13.591,13.6236,13.5339,13.5992,792300.0
2008-10-15 14:30:00,16.67,16.89,16.66,16.74,1311300.0,13.5992,13.7786,13.591,13.6563,1311300.0
2008-10-15 15:00:00,16.73,16.95,16.66,16.71,892500.0,13.6481,13.8276,13.591,13.6318,892500.0
2008-10-15 15:30:00,16.71,16.77,16.5,16.51,1569900.0,13.6318,13.6807,13.4605,13.4686,1569900.0
2008-10-16 09:30:00,17.06,18.26,17.06,17.7,2784600.0,13.9173,14.8962,13.9173,14.4394,2784600.0
2008-10-16 10:00:00,17.7,17.94,17.18,17.31,1821300.0,14.4394,14.6352,14.0152,14.1213,1821300.0
2008-10-16 10:30:00,17.29,17.76,17.1,17.35,1152900.0,14.1049,14.4884,13.9499,14.1539,1152900.0
2008-10-16 11:00:00,17.36,17.39,16.64,17.06,1405200.0,14.162,14.1865,13.5747,13.9173,1405200.0
2008-10-16 11:30:00,17.06,17.42,17.06,17.24,1345500.0,13.9173,14.211,13.9173,14.0641,1345500.0
2008-10-16 12:00:00,17.24,17.59,17.13,17.29,1393500.0,14.0641,14.3497,13.9744,14.1049,1393500.0
2008-10-16 12:30:00,17.29,17.56,17.24,17.3,930600.0,14.1049,14.3252,14.0641,14.1131,930600.0
2008-10-16 13:00:00,17.27,17.59,17.26,17.46,900900.0,14.0886,14.3497,14.0805,14.2436,900900.0
2008-10-16 13:30:00,17.47,17.86,17.33,17.75,558300.0,14.2518,14.5699,14.1376,14.4802,558300.0
2008-10-16 14:00:00,17.75,17.79,17.46,17.56,569700.0,14.4802,14.5128,14.2436,14.3252,569700.0
2008-10-16 14:30:00,17.56,18.17,17.53,18.05,846000.0,14.3252,14.8228,14.3007,14.7249,846000.0
2008-10-16 15:00:00,18.03,18.7,17.94,18.66,1729800.0,14.7086,15.2552,14.6352,15.2226,1729800.0
2008-10-16 15:30:00,18.66,19.06,18.63,18.86,2222400.0,15.2226,15.5489,15.1981,15.3857,2222400.0
2008-10-17 09:30:00,18.33,19.04,18.27,19.04,1110000.0,14.9534,15.5326,14.9044,15.5326,1110000.0
2008-10-17 10:00:00,19.04,19.3,18.83,19.09,1003200.0,15.5326,15.7447,15.3612,15.5734,1003200.0
2008-10-17 10:30:00,19.09,19.29,18.95,19.19,743100.0,15.5734,15.7365,15.4591,15.6549,743100.0
2008-10-17 11:00:00,19.19,19.34,19.03,19.08,430200.0,15.6549,15.7773,15.5244,15.5652,430200.0
2008-10-17 11:30:00,19.07,19.1,18.93,18.95,457200.0,15.557,15.5815,15.4428,15.4591,457200.0
2008-10-17 12:00:00,18.95,18.97,18.67,18.78,446100.0,15.4591,15.4755,15.2307,15.3205,446100.0
2008-10-17 12:30:00,18.76,19.05,18.65,18.94,402300.0,15.3041,15.5407,15.2144,15.451,402300.0
2008-10-17 13:00:00,18.93,19.1,18.82,19.01,446400.0,15.4428,15.5815,15.3531,15.5081,446400.0
2008-10-17 13:30:00,19.0,19.27,18.89,18.94,501300.0,15.4999,15.7202,15.4102,15.451,501300.0
2008-10-17 14:00:00,18.95,19.13,18.77,18.84,317100.0,15.4591,15.606,15.3123,15.3694,317100.0
2008-10-17 14:30:00,18.84,19.06,18.72,19.03,758100.0,15.3694,15.5489,15.2715,15.5244,758100.0
2008-10-17 15:00:00,19.03,19.26,18.73,18.97,683700.0,15.5244,15.712,15.2797,15.4755,683700.0
2008-10-17 15:30:00,18.98,19.06,18.74,18.74,1029000.0,15.4836,15.5489,15.2878,15.2878,1029000.0
2008-10-20 09:30:00,18.74,18.75,18.37,18.62,522900.0,15.2878,15.296,14.986,15.1899,522900.0
2008-10-20 10:00:00,18.63,18.73,18.44,18.5,351600.0,15.1981,15.2797,15.0431,15.092,351600.0
2008-10-20 10:30:00,18.5,18.67,18.48,18.55,319800.0,15.092,15.2307,15.0757,15.1328,319800.0
2008-10-20 11:00:00,18.55,18.57,18.38,18.55,236400.0,15.1328,15.1491,14.9941,15.1328,236400.0
2008-10-20 11:30:00,18.56,18.89,18.56,18.82,422400.0,15.141,15.4102,15.141,15.3531,422400.0
2008-10-20 12:00:00,18.82,18.88,18.7,18.78,144900.0,15.3531,15.402,15.2552,15.3205,144900.0
2008-10-20 12:30:00,18.75,18.82,18.59,18.59,101400.0,15.296,15.3531,15.1655,15.1655,101400.0
2008-10-20 13:00:00,18.59,18.76,18.57,18.74,177900.0,15.1655,15.3041,15.1491,15.2878,177900.0
2008-10-20 13:30:00,18.74,18.9,18.71,18.81,268500.0,15.2878,15.4184,15.2634,15.3449,268500.0
2008-10-20 14:00:00,18.8,18.94,18.74,18.8,233100.0,15.3368,15.451,15.2878,15.3368,233100.0
2008-10-20 14:30:00,18.8,18.92,18.71,18.89,203700.0,15.3368,15.4347,15.2634,15.4102,203700.0
2008-10-20 15:00:00,18.88,18.93,18.79,18.88,359700.0,15.402,15.4428,15.3286,15.402,359700.0
2008-10-20 15:30:00,18.87,19.19,18.77,19.16,656100.0,15.3939,15.6549,15.3123,15.6305,656100.0
2008-10-21 09:30:00,19.01,19.31,18.7,19.16,540600.0,15.5081,15.7528,15.2552,15.6305,540600.0
2008-10-21 10:00:00,19.15,19.53,19.08,19.43,508200.0,15.6223,15.9323,15.5652,15.8507,508200.0
2008-10-21 10:30:00,19.42,19.44,19.28,19.33,257700.0,15.8426,15.8589,15.7284,15.7691,257700.0
2008-10-21 11:00:00,19.34,19.36,19.09,19.17,462300.0,15.7773,15.7936,15.5734,15.6386,462300.0
2008-10-21 11:30:00,19.18,19.3,18.86,18.87,486000.0,15.6468,15.7447,15.3857,15.3939,486000.0
2008-10-21 12:00:00,18.87,19.01,18.82,18.89,200700.0,15.3939,15.5081,15.3531,15.4102,200700.0
2008-10-21 12:30:00,18.89,19.0,18.74,18.74,129900.0,15.4102,15.4999,15.2878,15.2878,129900.0
2008-10-21 13:00:00,18.75,19.01,18.72,18.91,213900.0,15.296,15.5081,15.2715,15.4265,213900.0
2008-10-21 13:30:00,18.91,19.02,18.82,18.88,113400.0,15.4265,15.5162,15.3531,15.402,113400.0
2008-10-21 14:00:00,18.89,19.03,18.85,19.02,221400.0,15.4102,15.5244,15.3776,15.5162,221400.0
2008-10-21 14:30:00,19.02,19.04,18.88,18.99,605700.0,15.5162,15.5326,15.402,15.4918,605700.0
2008-10-21 15:00:00,19.0,19.08,18.72,18.74,410400.0,15.4999,15.5652,15.2715,15.2878,410400.0
2008-10-21 15:30:00,18.76,18.86,18.66,18.72,660900.0,15.3041,15.3857,15.2226,15.2715,660900.0
2008-10-22 09:30:00,18.58,18.71,18.18,18.45,663600.0,15.1573,15.2634,14.831,15.0512,663600.0
2008-10-22 10:00:00,18.45,18.79,18.45,18.73,600900.0,15.0512,15.3286,15.0512,15.2797,600900.0
2008-10-22 10:30:00,18.69,19.07,18.62,19.0,507900.0,15.247,15.557,15.1899,15.4999,507900.0
2008-10-22 11:00:00,19.0,19.28,18.9,19.21,483300.0,15.4999,15.7284,15.4184,15.6712,483300.0
2008-10-22 11:30:00,19.18,19.35,19.14,19.18,455100.0,15.6468,15.7855,15.6141,15.6468,455100.0
2008-10-22 12:00:00,19.18,19.29,19.03,19.26,263400.0,15.6468,15.7365,15.5244,15.712,263400.0
2008-10-22 12:30:00,19.25,19.33,19.18,19.23,318300.0,15.7039,15.7691,15.6468,15.6876,318300.0
2008-10-22 13:00:00,19.23,19.23,18.83,18.92,518700.0,15.6876,15.6876,15.3612,15.4347,518700.0
2008-10-22 13:30:00,18.92,19.08,18.87,19.02,434100.0,15.4347,15.5652,15.3939,15.5162,434100.0
2008-10-22 14:00:00,19.02,19.06,18.87,18.94,779400.0,15.5162,15.5489,15.3939,15.451,779400.0
2008-10-22 14:30:00,18.95,18.95,18.59,18.72,795600.0,15.4591,15.4591,15.1655,15.2715,795600.0
2008-10-22 15:00:00,18.72,18.79,18.39,18.39,772500.0,15.2715,15.3286,15.0023,15.0023,772500.0
2008-10-22 15:30:00,18.38,18.7,18.07,18.63,1479000.0,14.9941,15.2552,14.7413,15.1981,1479000.0
2008-10-23 09:30:00,18.49,18.95,18.3,18.47,356100.0,15.0839,15.4591,14.9289,15.0676,356100.0
2008-10-23 10:00:00,18.47,18.81,18.47,18.57,336000.0,15.0676,15.3449,15.0676,15.1491,336000.0
2008-10-23 10:30:00,18.55,19.11,18.55,19.09,634200.0,15.1328,15.5897,15.1328,15.5734,634200.0
2008-10-23 11:00:00,19.09,19.15,18.77,18.8,469200.0,15.5734,15.6223,15.3123,15.3368,469200.0
2008-10-23 11:30:00,18.79,18.95,18.71,18.77,425400.0,15.3286,15.4591,15.2634,15.3123,425400.0
2008-10-23 12:00:00,18.77,18.77,18.45,18.48,477000.0,15.3123,15.3123,15.0512,15.0757,477000.0
2008-10-23 12:30:00,18.5,18.63,18.29,18.34,380100.0,15.092,15.1981,14.9207,14.9615,380100.0
2008-10-23 13:00:00,18.33,18.42,18.17,18.18,306900.0,14.9534,15.0268,14.8228,14.831,306900.0
2008-10-23 13:30:00,18.17,18.34,17.93,18.03,599700.0,14.8228,14.9615,14.627,14.7086,599700.0
2008-10-23 14:00:00,18.02,18.02,17.66,18.01,644400.0,14.7005,14.7005,14.4068,14.6923,644400.0
2008-10-23 14:30:00,18.0,18.31,17.97,18.13,497400.0,14.6841,14.937,14.6597,14.7902,497400.0
2008-10-23 15:00:00,18.13,18.72,18.05,18.37,822300.0,14.7902,15.2715,14.7249,14.986,822300.0
2008-10-23 15:30:00,18.38,18.86,18.12,18.81,1071300.0,14.9941,15.3857,14.782,15.3449,1071300.0
2008-10-24 09:30:00,17.97,18.39,17.68,18.31,565800.0,14.6597,15.0023,14.4231,14.937,565800.0
2008-10-24 10:00:00,18.32,18.44,18.01,18.14,441600.0,14.9452,15.0431,14.6923,14.7984,441600.0
2008-10-24 10:30:00,18.12,18.56,18.08,18.54,418200.0,14.782,15.141,14.7494,15.1247,418200.0
2008-10-24 11:00:00,18.56,18.82,18.52,18.72,320700.0,15.141,15.3531,15.1084,15.2715,320700.0
2008-10-24 11:30:00,18.71,18.8,18.41,18.44,277200.0,15.2634,15.3368,15.0186,15.0431,277200.0
2008-10-24 12:00:00,18.44,18.58,18.25,18.26,129300.0,15.0431,15.1573,14.8881,14.8962,129300.0
2008-10-24 12:30:00,18.25,18.5,18.22,18.43,198000.0,14.8881,15.092,14.8636,15.0349,198000.0
2008-10-24 13:00:00,18.43,18.6,18.39,18.4,80400.0,15.0349,15.1736,15.0023,15.0105,80400.0
2008-10-24 13:30:00,18.39,18.39,18.07,18.11,130500.0,15.0023,15.0023,14.7413,14.7739,130500.0
2008-10-24 14:00:00,18.1,18.21,17.99,18.13,127200.0,14.7657,14.8555,14.676,14.7902,127200.0
2008-10-24 14:30:00,18.14,18.5,18.14,18.48,224400.0,14.7984,15.092,14.7984,15.0757,224400.0
2008-10-24 15:00:00,18.5,18.67,18.24,18.46,368400.0,15.092,15.2307,14.8799,15.0594,368400.0
2008-10-24 15:30:00,18.46,18.55,18.27,18.33,549300.0,15.0594,15.1328,14.9044,14.9534,549300.0
2008-10-27 09:30:00,17.98,18.61,17.97,18.52,837900.0,14.6678,15.1818,14.6597,15.1084,837900.0
2008-10-27 10:00:00,18.54,18.72,18.16,18.23,498300.0,15.1247,15.2715,14.8147,14.8718,498300.0
2008-10-27 10:30:00,18.24,18.33,17.99,18.3,367500.0,14.8799,14.9534,14.676,14.9289,367500.0
2008-10-27 11:00:00,18.29,18.42,18.11,18.15,298200.0,14.9207,15.0268,14.7739,14.8065,298200.0
2008-10-27 11:30:00,18.17,18.3,18.06,18.19,351900.0,14.8228,14.9289,14.7331,14.8391,351900.0
2008-10-27 12:00:00,18.19,18.42,18.13,18.14,397500.0,14.8391,15.0268,14.7902,14.7984,397500.0
2008-10-27 12:30:00,18.15,18.43,18.1,18.37,232200.0,14.8065,15.0349,14.7657,14.986,232200.0
2008-10-27 13:00:00,18.36,18.44,18.23,18.43,205800.0,14.9778,15.0431,14.8718,15.0349,205800.0
2008-10-27 13:30:00,18.43,18.51,18.29,18.32,197100.0,15.0349,15.1002,14.9207,14.9452,197100.0
2008-10-27 14:00:00,18.35,18.35,17.98,17.99,208200.0,14.9697,14.9697,14.6678,14.676,208200.0
2008-10-27 14:30:00,18.0,18.04,17.74,17.77,353700.0,14.6841,14.7168,14.472,14.4965,353700.0
2008-10-27 15:00:00,17.77,17.98,17.67,17.73,498600.0,14.4965,14.6678,14.4149,14.4639,498600.0
2008-10-27 15:30:00,17.73,17.79,17.11,17.11,1586100.0,14.4639,14.5128,13.9581,13.9581,1586100.0
2008-10-28 09:30:00,17.57,17.57,16.72,17.02,1611900.0,14.3334,14.3334,13.6399,13.8847,1611900.0
2008-10-28 10:00:00,17.0,17.01,16.62,16.74,1328700.0,13.8684,13.8765,13.5584,13.6563,1328700.0
2008-10-28 10:30:00,16.74,16.78,16.32,16.33,777900.0,13.6563,13.6889,13.3136,13.3218,777900.0
2008-10-28 11:00:00,16.33,16.36,16.11,16.35,1398300.0,13.3218,13.3463,13.1423,13.3381,1398300.0
2008-10-28 11:30:00,16.35,16.82,16.35,16.72,1004700.0,13.3381,13.7215,13.3381,13.6399,1004700.0
2008-10-28 12:00:00,16.7,16.85,16.65,16.8,606000.0,13.6236,13.746,13.5828,13.7052,606000.0
2008-10-28 12:30:00,16.81,17.09,16.8,17.05,468300.0,13.7134,13.9418,13.7052,13.9091,468300.0
2008-10-28 13:00:00,17.05,17.07,16.86,16.95,547800.0,13.9091,13.9255,13.7541,13.8276,547800.0
2008-10-28 13:30:00,16.95,17.0,16.85,16.92,315900.0,13.8276,13.8684,13.746,13.8031,315900.0
2008-10-28 14:00:00,16.91,17.24,16.9,17.22,784500.0,13.7949,14.0641,13.7868,14.0478,784500.0
2008-10-28 14:30:00,17.23,17.72,17.23,17.68,777000.0,14.056,14.4557,14.056,14.4231,777000.0
2008-10-28 15:00:00,17.69,18.06,17.51,18.0,972600.0,14.4313,14.7331,14.2844,14.6841,972600.0
2008-10-28 15:30:00,18.0,18.29,17.83,18.27,1151100.0,14.6841,14.9207,14.5455,14.9044,1151100.0
2008-10-29 09:30:00,18.29,18.29,17.68,17.9,621000.0,14.9207,14.9207,14.4231,14.6026,621000.0
2008-10-29 10:00:00,17.89,18.06,17.78,17.94,692100.0,14.5944,14.7331,14.5047,14.6352,692100.0
2008-10-29 10:30:00,17.92,17.97,17.66,17.68,580500.0,14.6189,14.6597,14.4068,14.4231,580500.0
2008-10-29 11:00:00,17.69,18.02,17.67,17.9,546000.0,14.4313,14.7005,14.4149,14.6026,546000.0
2008-10-29 11:30:00,17.91,18.04,17.85,18.03,613800.0,14.6107,14.7168,14.5618,14.7086,613800.0
2008-10-29 12:00:00,18.02,18.28,17.96,18.28,492000.0,14.7005,14.9126,14.6515,14.9126,492000.0
2008-10-29 12:30:00,18.28,18.46,18.28,18.36,485700.0,14.9126,15.0594,14.9126,14.9778,485700.0
2008-10-29 13:00:00,18.36,18.51,18.28,18.48,468300.0,14.9778,15.1002,14.9126,15.0757,468300.0
2008-10-29 13:30:00,18.48,18.76,18.39,18.4,530400.0,15.0757,15.3041,15.0023,15.0105,530400.0
2008-10-29 14:00:00,18.4,18.52,18.16,18.34,862800.0,15.0105,15.1084,14.8147,14.9615,862800.0
2008-10-29 14:30:00,18.34,18.52,18.1,18.42,903900.0,14.9615,15.1084,14.7657,15.0268,903900.0
2008-10-29 15:00:00,18.42,18.75,18.2,18.48,938400.0,15.0268,15.296,14.8473,15.0757,938400.0
2008-10-29 15:30:00,18.5,18.6,17.96,17.98,1156500.0,15.092,15.1736,14.6515,14.6678,1156500.0
2008-10-30 09:30:00,18.63,18.86,18.29,18.35,311700.0,15.1981,15.3857,14.9207,14.9697,311700.0
2008-10-30 10:00:00,18.36,18.58,18.27,18.27,222900.0,14.9778,15.1573,14.9044,14.9044,222900.0
2008-10-30 10:30:00,18.27,18.46,18.21,18.33,304500.0,14.9044,15.0594,14.8555,14.9534,304500.0
2008-10-30 11:00:00,18.33,18.47,18.25,18.26,237000.0,14.9534,15.0676,14.8881,14.8962,237000.0
2008-10-30 11:30:00,18.28,18.34,18.13,18.23,276300.0,14.9126,14.9615,14.7902,14.8718,276300.0
2008-10-30 12:00:00,18.23,18.41,18.21,18.37,274200.0,14.8718,15.0186,14.8555,14.986,274200.0
2008-10-30 12:30:00,18.38,18.5,18.25,18.27,191100.0,14.9941,15.092,14.8881,14.9044,191100.0
2008-10-30 13:00:00,18.27,18.4,18.22,18.28,212400.0,14.9044,15.0105,14.8636,14.9126,212400.0
2008-10-30 13:30:00,18.27,18.41,18.26,18.38,172800.0,14.9044,15.0186,14.8962,14.9941,172800.0
2008-10-30 14:00:00,18.39,18.61,18.38,18.57,204900.0,15.0023,15.1818,14.9941,15.1491,204900.0
2008-10-30 14:30:00,18.56,18.75,18.51,18.75,342900.0,15.141,15.296,15.1002,15.296,342900.0
2008-10-30 15:00:00,18.75,18.91,18.62,18.77,549600.0,15.296,15.4265,15.1899,15.3123,549600.0
2008-10-30 15:30:00,18.77,18.97,18.57,18.93,854400.0,15.3123,15.4755,15.1491,15.4428,854400.0
2008-10-31 09:30:00,18.8,19.0,18.74,19.0,282300.0,15.3368,15.4999,15.2878,15.4999,282300.0
2008-10-31 10:00:00,18.98,19.16,18.98,19.01,465000.0,15.4836,15.6305,15.4836,15.5081,465000.0
2008-10-31 10:30:00,19.02,19.09,18.86,18.9,265800.0,15.5162,15.5734,15.3857,15.4184,265800.0
2008-10-31 11:00:00,18.9,19.13,18.9,18.96,247800.0,15.4184,15.606,15.4184,15.4673,247800.0
2008-10-31 11:30:00,18.97,19.07,18.91,18.95,256800.0,15.4755,15.557,15.4265,15.4591,256800.0
2008-10-31 12:00:00,18.94,19.02,18.84,18.95,180900.0,15.451,15.5162,15.3694,15.4591,180900.0
2008-10-31 12:30:00,18.96,19.06,18.9,19.03,282900.0,15.4673,15.5489,15.4184,15.5244,282900.0
2008-10-31 13:00:00,19.03,19.08,18.96,19.01,521400.0,15.5244,15.5652,15.4673,15.5081,521400.0
2008-10-31 13:30:00,19.01,19.04,18.88,18.93,799800.0,15.5081,15.5326,15.402,15.4428,799800.0
2008-10-31 14:00:00,18.95,19.0,18.86,18.97,441900.0,15.4591,15.4999,15.3857,15.4755,441900.0
2008-10-31 14:30:00,18.97,19.01,18.87,18.99,756900.0,15.4755,15.5081,15.3939,15.4918,756900.0
2008-10-31 15:00:00,18.99,19.03,18.75,18.82,824100.0,15.4918,15.5244,15.296,15.3531,824100.0
2008-10-31 15:30:00,18.82,19.0,18.73,19.0,1474800.0,15.3531,15.4999,15.2797,15.4999,1474800.0
2008-11-03 09:30:00,18.95,19.03,18.82,18.84,306000.0,15.4591,15.5244,15.3531,15.3694,306000.0
2008-11-03 10:00:00,18.84,18.85,18.58,18.68,591900.0,15.3694,15.3776,15.1573,15.2389,591900.0
2008-11-03 10:30:00,18.67,18.71,18.56,18.64,740700.0,15.2307,15.2634,15.141,15.2062,740700.0
2008-11-03 11:00:00,18.64,18.69,18.58,18.63,353100.0,15.2062,15.247,15.1573,15.1981,353100.0
2008-11-03 11:30:00,18.63,18.65,18.58,18.6,326400.0,15.1981,15.2144,15.1573,15.1736,326400.0
2008-11-03 12:00:00,18.6,18.63,18.56,18.56,259200.0,15.1736,15.1981,15.141,15.141,259200.0
2008-11-03 12:30:00,18.56,18.65,18.52,18.65,177600.0,15.141,15.2144,15.1084,15.2144,177600.0
2008-11-03 13:00:00,18.64,18.69,18.61,18.62,217500.0,15.2062,15.247,15.1818,15.1899,217500.0
2008-11-03 13:30:00,18.62,18.64,18.56,18.58,155400.0,15.1899,15.2062,15.141,15.1573,155400.0
2008-11-03 14:00:00,18.58,18.58,18.38,18.43,105300.0,15.1573,15.1573,14.9941,15.0349,105300.0
2008-11-03 14:30:00,18.42,18.46,18.33,18.34,193500.0,15.0268,15.0594,14.9534,14.9615,193500.0
2008-11-03 15:00:00,18.33,18.33,18.06,18.13,682500.0,14.9534,14.9534,14.7331,14.7902,682500.0
2008-11-03 15:30:00,18.13,18.16,18.0,18.1,1063500.0,14.7902,14.8147,14.6841,14.7657,1063500.0
2008-11-04 09:30:00,18.69,18.72,18.14,18.26,1521300.0,15.247,15.2715,14.7984,14.8962,1521300.0
2008-11-04 10:00:00,18.25,18.25,18.0,18.23,992100.0,14.8881,14.8881,14.6841,14.8718,992100.0
2008-11-04 10:30:00,18.24,18.64,18.23,18.53,645900.0,14.8799,15.2062,14.8718,15.1165,645900.0
2008-11-04 11:00:00,18.53,18.64,18.47,18.61,558000.0,15.1165,15.2062,15.0676,15.1818,558000.0
2008-11-04 11:30:00,18.61,18.64,18.56,18.62,478200.0,15.1818,15.2062,15.141,15.1899,478200.0
2008-11-04 12:00:00,18.6,18.61,18.53,18.59,321900.0,15.1736,15.1818,15.1165,15.1655,321900.0
2008-11-04 12:30:00,18.59,18.63,18.55,18.6,300000.0,15.1655,15.1981,15.1328,15.1736,300000.0
2008-11-04 13:00:00,18.6,18.65,18.57,18.63,1129800.0,15.1736,15.2144,15.1491,15.1981,1129800.0
2008-11-04 13:30:00,18.63,18.93,18.63,18.91,409200.0,15.1981,15.4428,15.1981,15.4265,409200.0
2008-11-04 14:00:00,18.9,18.9,18.77,18.8,549000.0,15.4184,15.4184,15.3123,15.3368,549000.0
2008-11-04 14:30:00,18.81,18.82,18.68,18.76,417000.0,15.3449,15.3531,15.2389,15.3041,417000.0
2008-11-04 15:00:00,18.76,18.83,18.69,18.78,568500.0,15.3041,15.3612,15.247,15.3205,568500.0
2008-11-04 15:30:00,18.75,18.83,18.69,18.75,1479600.0,15.296,15.3612,15.247,15.296,1479600.0
2008-11-05 09:30:00,18.47,18.72,18.24,18.4,718500.0,15.0676,15.2715,14.8799,15.0105,718500.0
2008-11-05 10:00:00,18.37,18.79,18.37,18.77,462000.0,14.986,15.3286,14.986,15.3123,462000.0
2008-11-05 10:30:00,18.76,18.99,18.76,18.85,360900.0,15.3041,15.4918,15.3041,15.3776,360900.0
2008-11-05 11:00:00,18.85,19.0,18.84,18.99,194100.0,15.3776,15.4999,15.3694,15.4918,194100.0
2008-11-05 11:30:00,18.99,19.07,18.93,18.97,227700.0,15.4918,15.557,15.4428,15.4755,227700.0
2008-11-05 12:00:00,18.97,19.0,18.79,18.8,204000.0,15.4755,15.4999,15.3286,15.3368,204000.0
2008-11-05 12:30:00,18.8,18.8,18.69,18.79,171900.0,15.3368,15.3368,15.247,15.3286,171900.0
2008-11-05 13:00:00,18.79,18.87,18.72,18.75,393000.0,15.3286,15.3939,15.2715,15.296,393000.0
2008-11-05 13:30:00,18.75,18.8,18.67,18.79,218400.0,15.296,15.3368,15.2307,15.3286,218400.0
2008-11-05 14:00:00,18.78,18.85,18.69,18.73,208800.0,15.3205,15.3776,15.247,15.2797,208800.0
2008-11-05 14:30:00,18.72,18.93,18.72,18.87,309000.0,15.2715,15.4428,15.2715,15.3939,309000.0
2008-11-05 15:00:00,18.87,18.97,18.76,18.82,689100.0,15.3939,15.4755,15.3041,15.3531,689100.0
2008-11-05 15:30:00,18.82,18.93,18.47,18.54,1213200.0,15.3531,15.4428,15.0676,15.1247,1213200.0
2008-11-06 09:30:00,18.39,18.53,18.06,18.19,748500.0,15.0023,15.1165,14.7331,14.8391,748500.0
2008-11-06 10:00:00,18.18,18.19,17.9,17.94,683700.0,14.831,14.8391,14.6026,14.6352,683700.0
2008-11-06 10:30:00,17.95,17.99,17.73,17.94,472800.0,14.6434,14.676,14.4639,14.6352,472800.0
2008-11-06 11:00:00,17.95,18.04,17.8,17.95,231000.0,14.6434,14.7168,14.521,14.6434,231000.0
2008-11-06 11:30:00,17.95,18.16,17.95,18.1,319200.0,14.6434,14.8147,14.6434,14.7657,319200.0
2008-11-06 12:00:00,18.08,18.14,17.92,17.94,217800.0,14.7494,14.7984,14.6189,14.6352,217800.0
2008-11-06 12:30:00,17.92,18.05,17.86,18.05,171300.0,14.6189,14.7249,14.5699,14.7249,171300.0
2008-11-06 13:00:00,18.03,18.14,17.97,18.1,535500.0,14.7086,14.7984,14.6597,14.7657,535500.0
2008-11-06 13:30:00,18.09,18.1,17.86,18.07,335700.0,14.7576,14.7657,14.5699,14.7413,335700.0
2008-11-06 14:00:00,18.05,18.23,18.04,18.07,378600.0,14.7249,14.8718,14.7168,14.7413,378600.0
2008-11-06 14:30:00,18.07,18.33,18.06,18.15,356700.0,14.7413,14.9534,14.7331,14.8065,356700.0
2008-11-06 15:00:00,18.15,18.19,17.98,18.02,553800.0,14.8065,14.8391,14.6678,14.7005,553800.0
2008-11-06 15:30:00,18.01,18.13,17.91,17.95,655200.0,14.6923,14.7902,14.6107,14.6434,655200.0
2008-11-07 09:30:00,18.08,18.19,17.9,18.02,547500.0,14.7494,14.8391,14.6026,14.7005,547500.0
2008-11-07 10:00:00,18.02,18.17,18.02,18.08,377100.0,14.7005,14.8228,14.7005,14.7494,377100.0
2008-11-07 10:30:00,18.07,18.18,18.0,18.0,388200.0,14.7413,14.831,14.6841,14.6841,388200.0
2008-11-07 11:00:00,18.02,18.12,17.91,17.92,203700.0,14.7005,14.782,14.6107,14.6189,203700.0
2008-11-07 11:30:00,17.93,18.05,17.89,18.05,204600.0,14.627,14.7249,14.5944,14.7249,204600.0
2008-11-07 12:00:00,18.05,18.12,17.98,18.03,207000.0,14.7249,14.782,14.6678,14.7086,207000.0
2008-11-07 12:30:00,18.03,18.11,17.92,18.05,176400.0,14.7086,14.7739,14.6189,14.7249,176400.0
2008-11-07 13:00:00,18.05,18.12,18.01,18.1,268800.0,14.7249,14.782,14.6923,14.7657,268800.0
2008-11-07 13:30:00,18.12,18.12,18.02,18.12,115200.0,14.782,14.782,14.7005,14.782,115200.0
2008-11-07 14:00:00,18.12,18.12,18.04,18.07,180600.0,14.782,14.782,14.7168,14.7413,180600.0
2008-11-07 14:30:00,18.07,18.13,17.94,17.95,346500.0,14.7413,14.7902,14.6352,14.6434,346500.0
2008-11-07 15:00:00,17.94,18.11,17.89,17.98,272100.0,14.6352,14.7739,14.5944,14.6678,272100.0
2008-11-07 15:30:00,17.97,18.19,17.95,18.17,817200.0,14.6597,14.8391,14.6434,14.8228,817200.0
2008-11-10 09:30:00,18.28,18.73,18.28,18.51,394800.0,14.9126,15.2797,14.9126,15.1002,394800.0
2008-11-10 10:00:00,18.51,18.57,18.43,18.5,227400.0,15.1002,15.1491,15.0349,15.092,227400.0
2008-11-10 10:30:00,18.51,18.52,18.33,18.33,231900.0,15.1002,15.1084,14.9534,14.9534,231900.0
2008-11-10 11:00:00,18.33,18.38,18.25,18.37,254100.0,14.9534,14.9941,14.8881,14.986,254100.0
2008-11-10 11:30:00,18.38,18.39,18.25,18.28,321000.0,14.9941,15.0023,14.8881,14.9126,321000.0
2008-11-10 12:00:00,18.29,18.33,18.23,18.31,231900.0,14.9207,14.9534,14.8718,14.937,231900.0
2008-11-10 12:30:00,18.32,18.38,18.23,18.24,300000.0,14.9452,14.9941,14.8718,14.8799,300000.0
2008-11-10 13:00:00,18.24,18.39,18.22,18.38,253200.0,14.8799,15.0023,14.8636,14.9941,253200.0
2008-11-10 13:30:00,18.38,18.61,18.38,18.59,420000.0,14.9941,15.1818,14.9941,15.1655,420000.0
2008-11-10 14:00:00,18.6,18.6,18.4,18.41,249000.0,15.1736,15.1736,15.0105,15.0186,249000.0
2008-11-10 14:30:00,18.41,18.51,18.34,18.37,432300.0,15.0186,15.1002,14.9615,14.986,432300.0
2008-11-10 15:00:00,18.37,18.38,18.16,18.21,728400.0,14.986,14.9941,14.8147,14.8555,728400.0
2008-11-10 15:30:00,18.22,18.45,18.2,18.44,786600.0,14.8636,15.0512,14.8473,15.0431,786600.0
2008-11-11 09:30:00,18.23,18.23,17.83,18.01,266400.0,14.8718,14.8718,14.5455,14.6923,266400.0
2008-11-11 10:00:00,17.99,18.39,17.94,18.34,624000.0,14.676,15.0023,14.6352,14.9615,624000.0
2008-11-11 10:30:00,18.34,18.34,17.99,18.01,358200.0,14.9615,14.9615,14.676,14.6923,358200.0
2008-11-11 11:00:00,18.01,18.03,17.75,17.75,729900.0,14.6923,14.7086,14.4802,14.4802,729900.0
2008-11-11 11:30:00,17.75,17.77,17.62,17.62,427200.0,14.4802,14.4965,14.3741,14.3741,427200.0
2008-11-11 12:00:00,17.63,17.72,17.59,17.69,228900.0,14.3823,14.4557,14.3497,14.4313,228900.0
2008-11-11 12:30:00,17.69,17.99,17.69,17.98,264900.0,14.4313,14.676,14.4313,14.6678,264900.0
2008-11-11 13:00:00,17.98,17.98,17.8,17.84,149400.0,14.6678,14.6678,14.521,14.5536,149400.0
2008-11-11 13:30:00,17.85,18.16,17.75,18.12,390000.0,14.5618,14.8147,14.4802,14.782,390000.0
2008-11-11 14:00:00,18.11,18.43,18.04,18.42,598500.0,14.7739,15.0349,14.7168,15.0268,598500.0
2008-11-11 14:30:00,18.41,18.46,18.02,18.04,306600.0,15.0186,15.0594,14.7005,14.7168,306600.0
2008-11-11 15:00:00,18.04,18.24,17.99,18.14,293700.0,14.7168,14.8799,14.676,14.7984,293700.0
2008-11-11 15:30:00,18.14,18.16,17.89,18.07,614100.0,14.7984,14.8147,14.5944,14.7413,614100.0
2008-11-12 09:30:00,17.8,17.87,17.63,17.83,901500.0,14.6191,14.6766,14.4794,14.6437,901500.0
2008-11-12 10:00:00,17.82,17.98,17.82,17.85,743100.0,14.6355,14.7669,14.6355,14.6601,743100.0
2008-11-12 10:30:00,17.84,17.88,17.67,17.69,688200.0,14.6519,14.6848,14.5123,14.5287,688200.0
2008-11-12 11:00:00,17.68,17.83,17.62,17.8,476700.0,14.5205,14.6437,14.4712,14.6191,476700.0
2008-11-12 11:30:00,17.81,17.83,17.54,17.66,207300.0,14.6273,14.6437,14.4055,14.5041,207300.0
2008-11-12 12:00:00,17.66,17.67,17.5,17.59,262800.0,14.5041,14.5123,14.3727,14.4466,262800.0
2008-11-12 12:30:00,17.58,17.68,17.55,17.67,404400.0,14.4384,14.5205,14.4137,14.5123,404400.0
2008-11-12 13:00:00,17.68,17.68,17.56,17.66,501300.0,14.5205,14.5205,14.422,14.5041,501300.0
2008-11-12 13:30:00,17.66,17.71,17.59,17.64,309300.0,14.5041,14.5451,14.4466,14.4877,309300.0
2008-11-12 14:00:00,17.63,17.63,17.4,17.56,643200.0,14.4794,14.4794,14.2905,14.422,643200.0
2008-11-12 14:30:00,17.56,17.6,17.48,17.53,351300.0,14.422,14.4548,14.3563,14.3973,351300.0
2008-11-12 15:00:00,17.53,17.55,17.26,17.33,900300.0,14.3973,14.4137,14.1756,14.2331,900300.0
2008-11-12 15:30:00,17.33,17.4,17.21,17.28,1243200.0,14.2331,14.2905,14.1345,14.192,1243200.0
2008-11-13 09:30:00,17.18,17.54,16.94,17.03,510900.0,14.1099,14.4055,13.9128,13.9867,510900.0
2008-11-13 10:00:00,17.0,17.41,16.98,17.29,388500.0,13.962,14.2988,13.9456,14.2002,388500.0
2008-11-13 10:30:00,17.32,17.49,17.26,17.41,370800.0,14.2248,14.3645,14.1756,14.2988,370800.0
2008-11-13 11:00:00,17.41,17.48,17.25,17.45,346800.0,14.2988,14.3563,14.1674,14.3316,346800.0
2008-11-13 11:30:00,17.46,17.47,17.25,17.28,203700.0,14.3398,14.348,14.1674,14.192,203700.0
2008-11-13 12:00:00,17.27,17.35,17.07,17.09,179100.0,14.1838,14.2495,14.0195,14.0359,179100.0
2008-11-13 12:30:00,17.1,17.16,16.67,16.68,239700.0,14.0442,14.0934,13.691,13.6992,239700.0
2008-11-13 13:00:00,16.67,17.22,16.67,17.18,303000.0,13.691,14.1427,13.691,14.1099,303000.0
2008-11-13 13:30:00,17.18,17.59,17.14,17.36,507000.0,14.1099,14.4466,14.077,14.2577,507000.0
2008-11-13 14:00:00,17.34,17.77,17.33,17.67,472500.0,14.2413,14.5944,14.2331,14.5123,472500.0
2008-11-13 14:30:00,17.67,18.02,17.45,17.9,600900.0,14.5123,14.7998,14.3316,14.7012,600900.0
2008-11-13 15:00:00,17.91,18.0,17.51,18.0,834300.0,14.7094,14.7833,14.3809,14.7833,834300.0
2008-11-13 15:30:00,18.01,18.26,17.91,18.23,1112400.0,14.7915,14.9969,14.7094,14.9722,1112400.0
2008-11-14 09:30:00,17.91,18.63,17.91,18.54,557400.0,14.7094,15.3007,14.7094,15.2268,557400.0
2008-11-14 10:00:00,18.54,18.6,18.15,18.25,345900.0,15.2268,15.2761,14.9065,14.9886,345900.0
2008-11-14 10:30:00,18.23,18.36,18.11,18.27,370200.0,14.9722,15.079,14.8737,15.0051,370200.0
2008-11-14 11:00:00,18.29,18.32,18.12,18.21,202500.0,15.0215,15.0461,14.8819,14.9558,202500.0
2008-11-14 11:30:00,18.19,18.29,18.08,18.15,173100.0,14.9394,15.0215,14.849,14.9065,173100.0
2008-11-14 12:00:00,18.14,18.29,18.11,18.29,303000.0,14.8983,15.0215,14.8737,15.0215,303000.0
2008-11-14 12:30:00,18.29,18.41,18.15,18.37,215400.0,15.0215,15.1201,14.9065,15.0872,215400.0
2008-11-14 13:00:00,18.38,18.51,18.26,18.51,386100.0,15.0954,15.2022,14.9969,15.2022,386100.0
2008-11-14 13:30:00,18.49,18.58,18.31,18.32,392400.0,15.1858,15.2597,15.0379,15.0461,392400.0
2008-11-14 14:00:00,18.33,18.66,18.28,18.52,570900.0,15.0544,15.3254,15.0133,15.2104,570900.0
2008-11-14 14:30:00,18.53,18.9,18.39,18.9,390600.0,15.2186,15.5225,15.1036,15.5225,390600.0
2008-11-14 15:00:00,18.89,18.94,18.48,18.51,397500.0,15.5143,15.5553,15.1775,15.2022,397500.0
2008-11-14 15:30:00,18.51,18.54,18.08,18.14,778800.0,15.2022,15.2268,14.849,14.8983,778800.0
2008-11-17 09:30:00,18.05,18.08,17.77,18.03,289800.0,14.8244,14.849,14.5944,14.808,289800.0
2008-11-17 10:00:00,18.03,18.08,17.63,17.84,365100.0,14.808,14.849,14.4794,14.6519,365100.0
2008-11-17 10:30:00,17.84,17.94,17.7,17.87,371700.0,14.6519,14.734,14.5369,14.6766,371700.0
2008-11-17 11:00:00,17.87,18.08,17.86,17.91,212700.0,14.6766,14.849,14.6683,14.7094,212700.0
2008-11-17 11:30:00,17.91,18.26,17.85,18.23,295200.0,14.7094,14.9969,14.6601,14.9722,295200.0
2008-11-17 12:00:00,18.24,18.34,18.14,18.2,399600.0,14.9804,15.0626,14.8983,14.9476,399600.0
2008-11-17 12:30:00,18.21,18.3,18.07,18.1,212700.0,14.9558,15.0297,14.8408,14.8655,212700.0
2008-11-17 13:00:00,18.09,18.17,17.99,18.14,163500.0,14.8572,14.9229,14.7751,14.8983,163500.0
2008-11-17 13:30:00,18.16,18.17,17.91,18.13,205800.0,14.9147,14.9229,14.7094,14.8901,205800.0
2008-11-17 14:00:00,18.13,18.21,17.89,17.91,196500.0,14.8901,14.9558,14.693,14.7094,196500.0
2008-11-17 14:30:00,17.91,18.19,17.88,18.04,270300.0,14.7094,14.9394,14.6848,14.8162,270300.0
2008-11-17 15:00:00,18.04,18.21,17.96,18.09,342600.0,14.8162,14.9558,14.7505,14.8572,342600.0
2008-11-17 15:30:00,18.09,18.14,17.77,17.79,595800.0,14.8572,14.8983,14.5944,14.6109,595800.0
2008-11-18 09:30:00,17.93,18.22,17.85,18.02,447000.0,14.7258,14.964,14.6601,14.7998,447000.0
2008-11-18 10:00:00,18.03,18.21,17.92,18.21,522300.0,14.808,14.9558,14.7176,14.9558,522300.0
2008-11-18 10:30:00,18.21,18.33,18.03,18.32,471000.0,14.9558,15.0544,14.808,15.0461,471000.0
2008-11-18 11:00:00,18.31,18.32,18.09,18.28,491100.0,15.0379,15.0461,14.8572,15.0133,491100.0
2008-11-18 11:30:00,18.28,18.58,18.28,18.53,350700.0,15.0133,15.2597,15.0133,15.2186,350700.0
2008-11-18 12:00:00,18.53,18.53,18.27,18.32,492600.0,15.2186,15.2186,15.0051,15.0461,492600.0
2008-11-18 12:30:00,18.32,18.36,18.19,18.19,243900.0,15.0461,15.079,14.9394,14.9394,243900.0
2008-11-18 13:00:00,18.17,18.23,18.07,18.14,291900.0,14.9229,14.9722,14.8408,14.8983,291900.0
2008-11-18 13:30:00,18.13,18.13,17.75,17.88,601500.0,14.8901,14.8901,14.578,14.6848,601500.0
2008-11-18 14:00:00,17.9,18.13,17.83,18.04,412500.0,14.7012,14.8901,14.6437,14.8162,412500.0
2008-11-18 14:30:00,18.05,18.05,17.78,17.88,482100.0,14.8244,14.8244,14.6026,14.6848,482100.0
2008-11-18 15:00:00,17.86,18.21,17.75,18.06,573600.0,14.6683,14.9558,14.578,14.8326,573600.0
2008-11-18 15:30:00,18.04,18.24,17.91,18.13,1061400.0,14.8162,14.9804,14.7094,14.8901,1061400.0
2008-11-19 09:30:00,18.14,18.24,18.01,18.08,337500.0,14.8983,14.9804,14.7915,14.849,337500.0
2008-11-19 10:00:00,18.08,18.42,18.02,18.28,406500.0,14.849,15.1283,14.7998,15.0133,406500.0
2008-11-19 10:30:00,18.3,18.3,18.02,18.03,287100.0,15.0297,15.0297,14.7998,14.808,287100.0
2008-11-19 11:00:00,18.03,18.04,17.62,17.71,628500.0,14.808,14.8162,14.4712,14.5451,628500.0
2008-11-19 11:30:00,17.73,18.03,17.65,18.02,276600.0,14.5616,14.808,14.4959,14.7998,276600.0
2008-11-19 12:00:00,18.02,18.02,17.75,17.8,334500.0,14.7998,14.7998,14.578,14.6191,334500.0
2008-11-19 12:30:00,17.8,17.88,17.7,17.71,317100.0,14.6191,14.6848,14.5369,14.5451,317100.0
2008-11-19 13:00:00,17.71,17.79,17.6,17.62,593100.0,14.5451,14.6109,14.4548,14.4712,593100.0
2008-11-19 13:30:00,17.62,17.69,17.58,17.59,1038900.0,14.4712,14.5287,14.4384,14.4466,1038900.0
2008-11-19 14:00:00,17.59,17.71,17.51,17.61,465000.0,14.4466,14.5451,14.3809,14.463,465000.0
2008-11-19 14:30:00,17.59,17.83,17.54,17.71,566400.0,14.4466,14.6437,14.4055,14.5451,566400.0
2008-11-19 15:00:00,17.72,17.76,17.5,17.58,734700.0,14.5534,14.5862,14.3727,14.4384,734700.0
2008-11-19 15:30:00,17.58,17.64,17.16,17.23,1094700.0,14.4384,14.4877,14.0934,14.1509,1094700.0
2008-11-20 09:30:00,17.0,17.23,16.69,17.0,1176000.0,13.962,14.1509,13.7074,13.962,1176000.0
2008-11-20 10:00:00,16.99,17.22,16.83,17.22,1016700.0,13.9538,14.1427,13.8224,14.1427,1016700.0
2008-11-20 10:30:00,17.22,17.53,17.13,17.39,1092900.0,14.1427,14.3973,14.0688,14.2823,1092900.0
2008-11-20 11:00:00,17.39,17.54,17.18,17.19,476400.0,14.2823,14.4055,14.1099,14.1181,476400.0
2008-11-20 11:30:00,17.2,17.35,17.1,17.2,615000.0,14.1263,14.2495,14.0442,14.1263,615000.0
2008-11-20 12:00:00,17.2,17.77,17.12,17.76,726000.0,14.1263,14.5944,14.0606,14.5862,726000.0
2008-11-20 12:30:00,17.76,18.05,17.75,17.85,832200.0,14.5862,14.8244,14.578,14.6601,832200.0
2008-11-20 13:00:00,17.85,17.88,17.51,17.62,592200.0,14.6601,14.6848,14.3809,14.4712,592200.0
2008-11-20 13:30:00,17.61,17.77,17.52,17.69,512400.0,14.463,14.5944,14.3891,14.5287,512400.0
2008-11-20 14:00:00,17.69,17.72,17.21,17.22,544200.0,14.5287,14.5534,14.1345,14.1427,544200.0
2008-11-20 14:30:00,17.22,17.52,17.22,17.41,804600.0,14.1427,14.3891,14.1427,14.2988,804600.0
2008-11-20 15:00:00,17.4,17.51,17.24,17.33,797700.0,14.2905,14.3809,14.1591,14.2331,797700.0
2008-11-20 15:30:00,17.33,17.4,16.61,16.66,1932600.0,14.2331,14.2905,13.6417,13.6828,1932600.0
2008-11-21 09:30:00,16.99,17.16,16.68,16.75,684600.0,13.9538,14.0934,13.6992,13.7567,684600.0
2008-11-21 10:00:00,16.75,16.95,16.62,16.84,675000.0,13.7567,13.921,13.6499,13.8306,675000.0
2008-11-21 10:30:00,16.85,16.91,16.55,16.57,1043700.0,13.8388,13.8881,13.5924,13.6089,1043700.0
2008-11-21 11:00:00,16.57,16.88,16.34,16.86,1102500.0,13.6089,13.8635,13.42,13.847,1102500.0
2008-11-21 11:30:00,16.86,17.05,16.84,16.92,765000.0,13.847,14.0031,13.8306,13.8963,765000.0
2008-11-21 12:00:00,16.92,16.97,16.8,16.92,357300.0,13.8963,13.9374,13.7978,13.8963,357300.0
2008-11-21 12:30:00,16.9,17.03,16.86,16.96,319800.0,13.8799,13.9867,13.847,13.9292,319800.0
2008-11-21 13:00:00,16.98,16.99,16.76,16.88,291600.0,13.9456,13.9538,13.7649,13.8635,291600.0
2008-11-21 13:30:00,16.89,17.0,16.82,16.89,442200.0,13.8717,13.962,13.8142,13.8717,442200.0
2008-11-21 14:00:00,16.89,17.02,16.83,16.84,362100.0,13.8717,13.9785,13.8224,13.8306,362100.0
2008-11-21 14:30:00,16.85,17.05,16.69,16.98,540900.0,13.8388,14.0031,13.7074,13.9456,540900.0
2008-11-21 15:00:00,16.99,17.55,16.98,17.39,733800.0,13.9538,14.4137,13.9456,14.2823,733800.0
2008-11-21 15:30:00,17.4,17.84,17.32,17.77,1533900.0,14.2905,14.6519,14.2248,14.5944,1533900.0
2008-11-24 09:30:00,18.07,18.14,17.73,17.86,343800.0,14.8408,14.8983,14.5616,14.6683,343800.0
2008-11-24 10:00:00,17.87,17.99,17.79,17.93,559800.0,14.6766,14.7751,14.6109,14.7258,559800.0
2008-11-24 10:30:00,17.93,18.18,17.93,18.15,507600.0,14.7258,14.9312,14.7258,14.9065,507600.0
2008-11-24 11:00:00,18.17,18.52,18.11,18.43,558900.0,14.9229,15.2104,14.8737,15.1365,558900.0
2008-11-24 11:30:00,18.4,18.44,18.32,18.37,240000.0,15.1118,15.1447,15.0461,15.0872,240000.0
2008-11-24 12:00:00,18.37,18.45,18.29,18.33,828000.0,15.0872,15.1529,15.0215,15.0544,828000.0
2008-11-24 12:30:00,18.32,18.51,18.28,18.51,472500.0,15.0461,15.2022,15.0133,15.2022,472500.0
2008-11-24 13:00:00,18.5,18.52,18.37,18.47,276300.0,15.194,15.2104,15.0872,15.1693,276300.0
2008-11-24 13:30:00,18.47,18.81,18.45,18.79,527400.0,15.1693,15.4486,15.1529,15.4321,527400.0
2008-11-24 14:00:00,18.8,18.98,18.76,18.91,1106400.0,15.4404,15.5882,15.4075,15.5307,1106400.0
2008-11-24 14:30:00,18.92,19.05,18.83,18.89,573900.0,15.5389,15.6457,15.465,15.5143,573900.0
2008-11-24 15:00:00,18.9,19.25,18.85,19.21,734400.0,15.5225,15.8099,15.4814,15.7771,734400.0
2008-11-24 15:30:00,19.22,19.23,18.72,18.76,1401300.0,15.7853,15.7935,15.3747,15.4075,1401300.0
2008-11-25 09:30:00,19.18,19.32,18.88,19.14,739800.0,15.7525,15.8674,15.5061,15.7196,739800.0
2008-11-25 10:00:00,19.15,19.29,19.09,19.24,420300.0,15.7278,15.8428,15.6785,15.8017,420300.0
2008-11-25 10:30:00,19.21,19.23,18.93,18.95,324300.0,15.7771,15.7935,15.5471,15.5636,324300.0
2008-11-25 11:00:00,18.94,19.0,18.72,18.94,576000.0,15.5553,15.6046,15.3747,15.5553,576000.0
2008-11-25 11:30:00,18.93,19.19,18.89,19.13,490800.0,15.5471,15.7607,15.5143,15.7114,490800.0
2008-11-25 12:00:00,19.14,19.19,18.94,19.06,344700.0,15.7196,15.7607,15.5553,15.6539,344700.0
2008-11-25 12:30:00,19.05,19.12,18.94,19.03,411000.0,15.6457,15.7032,15.5553,15.6293,411000.0
2008-11-25 13:00:00,19.04,19.1,18.93,19.01,319500.0,15.6375,15.6867,15.5471,15.6128,319500.0
2008-11-25 13:30:00,19.02,19.1,18.99,19.02,300600.0,15.621,15.6867,15.5964,15.621,300600.0
2008-11-25 14:00:00,19.02,19.1,18.85,18.87,551400.0,15.621,15.6867,15.4814,15.4979,551400.0
2008-11-25 14:30:00,18.87,19.13,18.82,19.08,452400.0,15.4979,15.7114,15.4568,15.6703,452400.0
2008-11-25 15:00:00,19.09,19.2,18.83,18.96,711600.0,15.6785,15.7689,15.465,15.5718,711600.0
2008-11-25 15:30:00,18.97,19.19,18.89,19.03,1059600.0,15.58,15.7607,15.5143,15.6293,1059600.0
2008-11-26 09:30:00,18.73,19.28,18.73,19.18,435000.0,15.3829,15.8346,15.3829,15.7525,435000.0
2008-11-26 10:00:00,19.18,19.48,19.14,19.43,287100.0,15.7525,15.9988,15.7196,15.9578,287100.0
2008-11-26 10:30:00,19.44,19.53,19.34,19.48,363600.0,15.966,16.0399,15.8839,15.9988,363600.0
2008-11-26 11:00:00,19.47,19.71,19.4,19.68,394800.0,15.9906,16.1877,15.9331,16.1631,394800.0
2008-11-26 11:30:00,19.68,19.9,19.56,19.58,1197300.0,16.1631,16.3438,16.0645,16.081,1197300.0
2008-11-26 12:00:00,19.58,19.68,19.58,19.65,663000.0,16.081,16.1631,16.081,16.1385,663000.0
2008-11-26 12:30:00,19.65,19.71,19.62,19.7,546600.0,16.1385,16.1877,16.1138,16.1795,546600.0
2008-11-26 13:00:00,19.7,19.79,19.65,19.7,452700.0,16.1795,16.2534,16.1385,16.1795,452700.0
2008-11-26 13:30:00,19.7,19.73,19.62,19.69,474600.0,16.1795,16.2042,16.1138,16.1713,474600.0
2008-11-26 14:00:00,19.69,19.92,19.65,19.83,372600.0,16.1713,16.3602,16.1385,16.2863,372600.0
2008-11-26 14:30:00,19.83,20.02,19.83,20.0,963600.0,16.2863,16.4423,16.2863,16.4259,963600.0
2008-11-26 15:00:00,20.01,20.07,19.96,20.0,1192500.0,16.4341,16.4834,16.3931,16.4259,1192500.0
2008-11-26 15:30:00,20.0,20.08,19.9,19.99,1084500.0,16.4259,16.4916,16.3438,16.4177,1084500.0
2008-11-28 09:30:00,19.97,20.02,19.44,19.46,366600.0,16.4013,16.4423,15.966,15.9824,366600.0
2008-11-28 10:00:00,19.45,19.69,19.43,19.61,307500.0,15.9742,16.1713,15.9578,16.1056,307500.0
2008-11-28 10:30:00,19.61,19.64,19.51,19.53,290400.0,16.1056,16.1302,16.0235,16.0399,290400.0
2008-11-28 11:00:00,19.53,19.55,19.4,19.54,219000.0,16.0399,16.0563,15.9331,16.0481,219000.0
2008-11-28 11:30:00,19.55,19.61,19.47,19.59,263100.0,16.0563,16.1056,15.9906,16.0892,263100.0
2008-11-28 12:00:00,19.59,19.61,19.45,19.48,233100.0,16.0892,16.1056,15.9742,15.9988,233100.0
2008-11-28 12:30:00,19.48,19.6,19.46,19.57,457500.0,15.9988,16.0974,15.9824,16.0728,457500.0
2008-11-28 13:00:00,19.64,19.64,19.56,19.64,227400.0,16.1302,16.1302,16.0645,16.1302,227400.0
2008-11-28 13:30:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:00:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:30:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:00:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:30:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-12-01 09:30:00,19.25,19.58,18.75,18.85,588600.0,15.8099,16.081,15.3993,15.4814,588600.0
2008-12-01 10:00:00,18.86,19.26,18.83,19.17,438600.0,15.4896,15.8182,15.465,15.7442,438600.0
2008-12-01 10:30:00,19.16,19.29,19.1,19.14,222000.0,15.736,15.8428,15.6867,15.7196,222000.0
2008-12-01 11:00:00,19.13,19.13,18.8,18.82,383700.0,15.7114,15.7114,15.4404,15.4568,383700.0
2008-12-01 11:30:00,18.81,18.98,18.8,18.95,357900.0,15.4486,15.5882,15.4404,15.5636,357900.0
2008-12-01 12:00:00,18.96,19.01,18.79,18.83,332700.0,15.5718,15.6128,15.4321,15.465,332700.0
2008-12-01 12:30:00,18.83,18.84,18.57,18.6,377100.0,15.465,15.4732,15.2515,15.2761,377100.0
2008-12-01 13:00:00,18.6,18.74,18.59,18.66,256800.0,15.2761,15.3911,15.2679,15.3254,256800.0
2008-12-01 13:30:00,18.65,18.77,18.59,18.74,354300.0,15.3172,15.4157,15.2679,15.3911,354300.0
2008-12-01 14:00:00,18.74,18.81,18.62,18.62,406800.0,15.3911,15.4486,15.2925,15.2925,406800.0
2008-12-01 14:30:00,18.62,18.68,18.43,18.57,642000.0,15.2925,15.3418,15.1365,15.2515,642000.0
2008-12-01 15:00:00,18.57,18.61,18.33,18.38,449700.0,15.2515,15.2843,15.0544,15.0954,449700.0
2008-12-01 15:30:00,18.39,18.44,18.09,18.1,1473900.0,15.1036,15.1447,14.8572,14.8655,1473900.0
2008-12-02 09:30:00,18.23,18.27,17.83,17.9,527700.0,14.9722,15.0051,14.6437,14.7012,527700.0
2008-12-02 10:00:00,17.9,18.03,17.89,17.95,838500.0,14.7012,14.808,14.693,14.7423,838500.0
2008-12-02 10:30:00,17.98,18.25,17.98,18.16,618900.0,14.7669,14.9886,14.7669,14.9147,618900.0
2008-12-02 11:00:00,18.16,18.17,17.92,18.06,400500.0,14.9147,14.9229,14.7176,14.8326,400500.0
2008-12-02 11:30:00,18.06,18.11,17.91,17.93,838800.0,14.8326,14.8737,14.7094,14.7258,838800.0
2008-12-02 12:00:00,17.94,18.06,17.94,18.03,256500.0,14.734,14.8326,14.734,14.808,256500.0
2008-12-02 12:30:00,18.04,18.16,18.02,18.12,569100.0,14.8162,14.9147,14.7998,14.8819,569100.0
2008-12-02 13:00:00,18.13,18.15,18.07,18.11,213300.0,14.8901,14.9065,14.8408,14.8737,213300.0
2008-12-02 13:30:00,18.12,18.12,18.04,18.07,388800.0,14.8819,14.8819,14.8162,14.8408,388800.0
2008-12-02 14:00:00,18.08,18.1,17.86,17.93,441000.0,14.849,14.8655,14.6683,14.7258,441000.0
2008-12-02 14:30:00,17.93,18.0,17.86,17.95,460500.0,14.7258,14.7833,14.6683,14.7423,460500.0
2008-12-02 15:00:00,17.97,18.07,17.79,18.0,683100.0,14.7587,14.8408,14.6109,14.7833,683100.0
2008-12-02 15:30:00,18.01,18.16,17.87,18.14,1017000.0,14.7915,14.9147,14.6766,14.8983,1017000.0
2008-12-03 09:30:00,17.93,18.16,17.84,18.06,361200.0,14.7258,14.9147,14.6519,14.8326,361200.0
2008-12-03 10:00:00,18.05,18.41,17.93,18.38,423000.0,14.8244,15.1201,14.7258,15.0954,423000.0
2008-12-03 10:30:00,18.37,18.57,18.31,18.56,751200.0,15.0872,15.2515,15.0379,15.2432,751200.0
2008-12-03 11:00:00,18.55,18.99,18.54,18.84,736800.0,15.235,15.5964,15.2268,15.4732,736800.0
2008-12-03 11:30:00,18.84,19.02,18.8,18.97,462300.0,15.4732,15.621,15.4404,15.58,462300.0
2008-12-03 12:00:00,18.98,18.98,18.62,18.73,304500.0,15.5882,15.5882,15.2925,15.3829,304500.0
2008-12-03 12:30:00,18.72,18.78,18.64,18.69,292500.0,15.3747,15.4239,15.309,15.35,292500.0
2008-12-03 13:00:00,18.71,18.78,18.54,18.55,204900.0,15.3664,15.4239,15.2268,15.235,204900.0
2008-12-03 13:30:00,18.54,18.55,18.24,18.37,397800.0,15.2268,15.235,14.9804,15.0872,397800.0
2008-12-03 14:00:00,18.37,18.65,18.28,18.53,375900.0,15.0872,15.3172,15.0133,15.2186,375900.0
2008-12-03 14:30:00,18.55,18.78,18.54,18.54,428700.0,15.235,15.4239,15.2268,15.2268,428700.0
2008-12-03 15:00:00,18.55,18.8,18.47,18.73,390600.0,15.235,15.4404,15.1693,15.3829,390600.0
2008-12-03 15:30:00,18.75,19.09,18.62,19.05,970200.0,15.3993,15.6785,15.2925,15.6457,970200.0
2008-12-04 09:30:00,18.9,19.42,18.87,19.35,366600.0,15.5225,15.9496,15.4979,15.8921,366600.0
2008-12-04 10:00:00,19.36,19.48,19.28,19.29,737700.0,15.9003,15.9988,15.8346,15.8428,737700.0
2008-12-04 10:30:00,19.29,19.34,19.17,19.21,464700.0,15.8428,15.8839,15.7442,15.7771,464700.0
2008-12-04 11:00:00,19.21,19.25,18.99,19.14,241500.0,15.7771,15.8099,15.5964,15.7196,241500.0
2008-12-04 11:30:00,19.13,19.28,19.06,19.18,228900.0,15.7114,15.8346,15.6539,15.7525,228900.0
2008-12-04 12:00:00,19.16,19.17,18.77,18.8,360900.0,15.736,15.7442,15.4157,15.4404,360900.0
2008-12-04 12:30:00,18.82,18.86,18.71,18.78,446100.0,15.4568,15.4896,15.3664,15.4239,446100.0
2008-12-04 13:00:00,18.79,18.81,18.59,18.59,362400.0,15.4321,15.4486,15.2679,15.2679,362400.0
2008-12-04 13:30:00,18.59,18.87,18.55,18.79,351600.0,15.2679,15.4979,15.235,15.4321,351600.0
2008-12-04 14:00:00,18.79,18.9,18.76,18.77,547800.0,15.4321,15.5225,15.4075,15.4157,547800.0
2008-12-04 14:30:00,18.77,18.91,18.76,18.78,429900.0,15.4157,15.5307,15.4075,15.4239,429900.0
2008-12-04 15:00:00,18.78,18.8,18.45,18.51,745200.0,15.4239,15.4404,15.1529,15.2022,745200.0
2008-12-04 15:30:00,18.5,18.75,18.41,18.68,867600.0,15.194,15.3993,15.1201,15.3418,867600.0
2008-12-05 09:30:00,18.44,18.7,18.35,18.46,262500.0,15.1447,15.3582,15.0708,15.1611,262500.0
2008-12-05 10:00:00,18.46,18.72,18.43,18.67,432900.0,15.1611,15.3747,15.1365,15.3336,432900.0
2008-12-05 10:30:00,18.69,18.88,18.61,18.76,862500.0,15.35,15.5061,15.2843,15.4075,862500.0
2008-12-05 11:00:00,18.74,18.94,18.69,18.83,350700.0,15.3911,15.5553,15.35,15.465,350700.0
2008-12-05 11:30:00,18.83,19.1,18.76,19.07,397200.0,15.465,15.6867,15.4075,15.6621,397200.0
2008-12-05 12:00:00,19.07,19.14,19.0,19.11,290100.0,15.6621,15.7196,15.6046,15.695,290100.0
2008-12-05 12:30:00,19.1,19.1,18.88,19.07,235500.0,15.6867,15.6867,15.5061,15.6621,235500.0
2008-12-05 13:00:00,19.07,19.31,19.05,19.23,344400.0,15.6621,15.8592,15.6457,15.7935,344400.0
2008-12-05 13:30:00,19.24,19.75,19.22,19.62,662100.0,15.8017,16.2206,15.7853,16.1138,662100.0
2008-12-05 14:00:00,19.62,19.67,19.27,19.27,473400.0,16.1138,16.1549,15.8264,15.8264,473400.0
2008-12-05 14:30:00,19.28,19.57,19.25,19.54,598200.0,15.8346,16.0728,15.8099,16.0481,598200.0
2008-12-05 15:00:00,19.53,19.6,19.16,19.32,1014000.0,16.0399,16.0974,15.736,15.8674,1014000.0
2008-12-05 15:30:00,19.32,19.56,19.31,19.53,938400.0,15.8674,16.0645,15.8592,16.0399,938400.0
2008-12-08 09:30:00,19.92,19.92,19.42,19.59,592500.0,16.3602,16.3602,15.9496,16.0892,592500.0
2008-12-08 10:00:00,19.59,19.65,19.44,19.5,591000.0,16.0892,16.1385,15.966,16.0153,591000.0
2008-12-08 10:30:00,19.5,19.53,19.41,19.48,627600.0,16.0153,16.0399,15.9414,15.9988,627600.0
2008-12-08 11:00:00,19.48,19.6,19.47,19.51,436200.0,15.9988,16.0974,15.9906,16.0235,436200.0
2008-12-08 11:30:00,19.52,19.56,19.27,19.32,396300.0,16.0317,16.0645,15.8264,15.8674,396300.0
2008-12-08 12:00:00,19.31,19.32,19.07,19.19,469800.0,15.8592,15.8674,15.6621,15.7607,469800.0
2008-12-08 12:30:00,19.19,19.21,18.9,19.09,438600.0,15.7607,15.7771,15.5225,15.6785,438600.0
2008-12-08 13:00:00,19.09,19.15,18.83,18.9,415800.0,15.6785,15.7278,15.465,15.5225,415800.0
2008-12-08 13:30:00,18.9,18.97,18.78,18.95,413100.0,15.5225,15.58,15.4239,15.5636,413100.0
2008-12-08 14:00:00,18.94,19.15,18.93,19.01,418500.0,15.5553,15.7278,15.5471,15.6128,418500.0
2008-12-08 14:30:00,19.01,19.26,18.95,19.25,533400.0,15.6128,15.8182,15.5636,15.8099,533400.0
2008-12-08 15:00:00,19.24,19.41,19.2,19.36,967200.0,15.8017,15.9414,15.7689,15.9003,967200.0
2008-12-08 15:30:00,19.36,19.37,18.82,19.19,1667700.0,15.9003,15.9085,15.4568,15.7607,1667700.0
2008-12-09 09:30:00,18.95,19.2,18.93,19.0,807900.0,15.5636,15.7689,15.5471,15.6046,807900.0
2008-12-09 10:00:00,19.01,19.35,19.01,19.24,700200.0,15.6128,15.8921,15.6128,15.8017,700200.0
2008-12-09 10:30:00,19.24,19.33,19.09,19.25,955800.0,15.8017,15.8756,15.6785,15.8099,955800.0
2008-12-09 11:00:00,19.26,19.3,19.06,19.11,503700.0,15.8182,15.851,15.6539,15.695,503700.0
2008-12-09 11:30:00,19.11,19.26,19.04,19.15,324600.0,15.695,15.8182,15.6375,15.7278,324600.0
2008-12-09 12:00:00,19.15,19.31,19.14,19.26,481200.0,15.7278,15.8592,15.7196,15.8182,481200.0
2008-12-09 12:30:00,19.27,19.31,19.06,19.09,429300.0,15.8264,15.8592,15.6539,15.6785,429300.0
2008-12-09 13:00:00,19.09,19.23,18.98,18.98,226800.0,15.6785,15.7935,15.5882,15.5882,226800.0
2008-12-09 13:30:00,18.99,19.21,18.98,19.03,402300.0,15.5964,15.7771,15.5882,15.6293,402300.0
2008-12-09 14:00:00,19.02,19.05,18.77,18.79,317700.0,15.621,15.6457,15.4157,15.4321,317700.0
2008-12-09 14:30:00,18.79,19.17,18.71,19.12,623100.0,15.4321,15.7442,15.3664,15.7032,623100.0
2008-12-09 15:00:00,19.11,19.19,18.69,18.73,661800.0,15.695,15.7607,15.35,15.3829,661800.0
2008-12-09 15:30:00,18.72,18.85,18.67,18.75,726300.0,15.3747,15.4814,15.3336,15.3993,726300.0
2008-12-10 09:30:00,18.83,18.88,18.43,18.61,362100.0,15.465,15.5061,15.1365,15.2843,362100.0
2008-12-10 10:00:00,18.6,18.81,18.35,18.81,946500.0,15.2761,15.4486,15.0708,15.4486,946500.0
2008-12-10 10:30:00,18.8,18.84,18.67,18.7,276900.0,15.4404,15.4732,15.3336,15.3582,276900.0
2008-12-10 11:00:00,18.71,18.82,18.64,18.79,382500.0,15.3664,15.4568,15.309,15.4321,382500.0
2008-12-10 11:30:00,18.79,18.84,18.69,18.74,393600.0,15.4321,15.4732,15.35,15.3911,393600.0
2008-12-10 12:00:00,18.73,18.78,18.56,18.58,669600.0,15.3829,15.4239,15.2432,15.2597,669600.0
2008-12-10 12:30:00,18.58,18.71,18.53,18.54,398100.0,15.2597,15.3664,15.2186,15.2268,398100.0
2008-12-10 13:00:00,18.53,18.58,18.33,18.35,575700.0,15.2186,15.2597,15.0544,15.0708,575700.0
2008-12-10 13:30:00,18.34,18.35,18.0,18.06,813600.0,15.0626,15.0708,14.7833,14.8326,813600.0
2008-12-10 14:00:00,18.05,18.3,18.05,18.26,372600.0,14.8244,15.0297,14.8244,14.9969,372600.0
2008-12-10 14:30:00,18.27,18.54,18.21,18.5,372000.0,15.0051,15.2268,14.9558,15.194,372000.0
2008-12-10 15:00:00,18.5,18.6,18.39,18.45,589500.0,15.194,15.2761,15.1036,15.1529,589500.0
2008-12-10 15:30:00,18.44,18.56,18.33,18.54,915300.0,15.1447,15.2432,15.0544,15.2268,915300.0
2008-12-11 09:30:00,18.37,18.5,17.91,18.49,876600.0,15.0872,15.194,14.7094,15.1858,876600.0
2008-12-11 10:00:00,18.49,18.63,18.37,18.52,481500.0,15.1858,15.3007,15.0872,15.2104,481500.0
2008-12-11 10:30:00,18.51,18.58,18.39,18.42,168900.0,15.2022,15.2597,15.1036,15.1283,168900.0
2008-12-11 11:00:00,18.41,18.42,18.24,18.33,274800.0,15.1201,15.1283,14.9804,15.0544,274800.0
2008-12-11 11:30:00,18.33,18.37,18.2,18.36,317400.0,15.0544,15.0872,14.9476,15.079,317400.0
2008-12-11 12:00:00,18.37,18.38,18.19,18.2,376800.0,15.0872,15.0954,14.9394,14.9476,376800.0
2008-12-11 12:30:00,18.19,18.22,18.1,18.22,476100.0,14.9394,14.964,14.8655,14.964,476100.0
2008-12-11 13:00:00,18.22,18.22,17.98,18.06,359100.0,14.964,14.964,14.7669,14.8326,359100.0
2008-12-11 13:30:00,18.07,18.16,18.0,18.01,452100.0,14.8408,14.9147,14.7833,14.7915,452100.0
2008-12-11 14:00:00,18.01,18.05,17.93,17.95,253500.0,14.7915,14.8244,14.7258,14.7423,253500.0
2008-12-11 14:30:00,17.94,17.99,17.75,17.77,451500.0,14.734,14.7751,14.578,14.5944,451500.0
2008-12-11 15:00:00,17.77,17.79,17.61,17.62,649200.0,14.5944,14.6109,14.463,14.4712,649200.0
2008-12-11 15:30:00,17.62,17.84,17.55,17.72,837900.0,14.4712,14.6519,14.4137,14.5534,837900.0
2008-12-12 09:30:00,17.33,17.8,17.04,17.75,487200.0,14.2331,14.6191,13.9949,14.578,487200.0
2008-12-12 10:00:00,17.77,18.04,17.77,18.02,490200.0,14.5944,14.8162,14.5944,14.7998,490200.0
2008-12-12 10:30:00,18.03,18.23,17.83,18.22,277200.0,14.808,14.9722,14.6437,14.964,277200.0
2008-12-12 11:00:00,18.21,18.24,18.03,18.09,201900.0,14.9558,14.9804,14.808,14.8572,201900.0
2008-12-12 11:30:00,18.08,18.12,17.93,17.97,165900.0,14.849,14.8819,14.7258,14.7587,165900.0
2008-12-12 12:00:00,17.97,18.15,17.97,18.14,208200.0,14.7587,14.9065,14.7587,14.8983,208200.0
2008-12-12 12:30:00,18.14,18.5,18.1,18.44,242100.0,14.8983,15.194,14.8655,15.1447,242100.0
2008-12-12 13:00:00,18.44,18.52,18.26,18.33,261000.0,15.1447,15.2104,14.9969,15.0544,261000.0
2008-12-12 13:30:00,18.34,18.38,18.2,18.32,358800.0,15.0626,15.0954,14.9476,15.0461,358800.0
2008-12-12 14:00:00,18.31,18.52,18.27,18.41,341400.0,15.0379,15.2104,15.0051,15.1201,341400.0
2008-12-12 14:30:00,18.4,18.59,18.28,18.54,363000.0,15.1118,15.2679,15.0133,15.2268,363000.0
2008-12-12 15:00:00,18.54,18.7,18.31,18.45,434700.0,15.2268,15.3582,15.0379,15.1529,434700.0
2008-12-12 15:30:00,18.47,18.53,18.32,18.51,563700.0,15.1693,15.2186,15.0461,15.2022,563700.0
2008-12-15 09:30:00,18.54,18.83,18.41,18.67,428700.0,15.2268,15.465,15.1201,15.3336,428700.0
2008-12-15 10:00:00,18.67,18.72,18.56,18.65,225900.0,15.3336,15.3747,15.2432,15.3172,225900.0
2008-12-15 10:30:00,18.64,18.75,18.61,18.67,171900.0,15.309,15.3993,15.2843,15.3336,171900.0
2008-12-15 11:00:00,18.66,18.83,18.65,18.73,186600.0,15.3254,15.465,15.3172,15.3829,186600.0
2008-12-15 11:30:00,18.72,18.79,18.57,18.74,165900.0,15.3747,15.4321,15.2515,15.3911,165900.0
2008-12-15 12:00:00,18.74,18.98,18.68,18.96,361500.0,15.3911,15.5882,15.3418,15.5718,361500.0
2008-12-15 12:30:00,18.96,18.96,18.75,18.79,80100.0,15.5718,15.5718,15.3993,15.4321,80100.0
2008-12-15 13:00:00,18.76,18.82,18.67,18.81,196800.0,15.4075,15.4568,15.3336,15.4486,196800.0
2008-12-15 13:30:00,18.8,18.89,18.77,18.83,169800.0,15.4404,15.5143,15.4157,15.465,169800.0
2008-12-15 14:00:00,18.84,18.9,18.75,18.76,192000.0,15.4732,15.5225,15.3993,15.4075,192000.0
2008-12-15 14:30:00,18.75,18.84,18.67,18.69,149700.0,15.3993,15.4732,15.3336,15.35,149700.0
2008-12-15 15:00:00,18.68,18.75,18.65,18.71,312300.0,15.3418,15.3993,15.3172,15.3664,312300.0
2008-12-15 15:30:00,18.7,18.94,18.64,18.83,502500.0,15.3582,15.5553,15.309,15.465,502500.0
2008-12-16 09:30:00,19.12,19.21,18.86,18.89,515100.0,15.7032,15.7771,15.4896,15.5143,515100.0
2008-12-16 10:00:00,18.89,19.05,18.84,18.98,222000.0,15.5143,15.6457,15.4732,15.5882,222000.0
2008-12-16 10:30:00,18.98,19.02,18.85,18.88,226500.0,15.5882,15.621,15.4814,15.5061,226500.0
2008-12-16 11:00:00,18.89,18.91,18.84,18.87,226500.0,15.5143,15.5307,15.4732,15.4979,226500.0
2008-12-16 11:30:00,18.87,18.97,18.85,18.93,266400.0,15.4979,15.58,15.4814,15.5471,266400.0
2008-12-16 12:00:00,18.94,19.14,18.89,19.06,325200.0,15.5553,15.7196,15.5143,15.6539,325200.0
2008-12-16 12:30:00,19.06,19.22,19.06,19.12,129900.0,15.6539,15.7853,15.6539,15.7032,129900.0
2008-12-16 13:00:00,19.12,19.16,19.09,19.16,139500.0,15.7032,15.736,15.6785,15.736,139500.0
2008-12-16 13:30:00,19.16,19.16,19.02,19.05,161400.0,15.736,15.736,15.621,15.6457,161400.0
2008-12-16 14:00:00,19.04,19.12,18.93,19.08,504600.0,15.6375,15.7032,15.5471,15.6703,504600.0
2008-12-16 14:30:00,19.08,19.15,18.85,19.1,923400.0,15.6703,15.7278,15.4814,15.6867,923400.0
2008-12-16 15:00:00,19.1,19.32,19.01,19.21,1443300.0,15.6867,15.8674,15.6128,15.7771,1443300.0
2008-12-16 15:30:00,19.19,19.25,19.06,19.17,1179900.0,15.7607,15.8099,15.6539,15.7442,1179900.0
2008-12-17 09:30:00,19.09,19.28,18.97,19.09,438300.0,15.6785,15.8346,15.58,15.6785,438300.0
2008-12-17 10:00:00,19.1,19.13,18.86,18.9,332100.0,15.6867,15.7114,15.4896,15.5225,332100.0
2008-12-17 10:30:00,18.91,19.1,18.88,18.97,664800.0,15.5307,15.6867,15.5061,15.58,664800.0
2008-12-17 11:00:00,18.98,19.01,18.83,18.88,282000.0,15.5882,15.6128,15.465,15.5061,282000.0
2008-12-17 11:30:00,18.88,18.89,18.79,18.84,338700.0,15.5061,15.5143,15.4321,15.4732,338700.0
2008-12-17 12:00:00,18.83,18.99,18.83,18.9,352800.0,15.465,15.5964,15.465,15.5225,352800.0
2008-12-17 12:30:00,18.9,18.99,18.85,18.94,252900.0,15.5225,15.5964,15.4814,15.5553,252900.0
2008-12-17 13:00:00,18.94,19.21,18.9,19.13,320400.0,15.5553,15.7771,15.5225,15.7114,320400.0
2008-12-17 13:30:00,19.13,19.22,19.1,19.15,421800.0,15.7114,15.7853,15.6867,15.7278,421800.0
2008-12-17 14:00:00,19.15,19.19,19.06,19.08,395100.0,15.7278,15.7607,15.6539,15.6703,395100.0
2008-12-17 14:30:00,19.08,19.11,19.0,19.08,407400.0,15.6703,15.695,15.6046,15.6703,407400.0
2008-12-17 15:00:00,19.08,19.15,18.98,19.0,306000.0,15.6703,15.7278,15.5882,15.6046,306000.0
2008-12-17 15:30:00,19.01,19.07,18.93,18.94,524100.0,15.6128,15.6621,15.5471,15.5553,524100.0
2008-12-18 09:30:00,19.07,19.14,18.89,18.93,300000.0,15.6621,15.7196,15.5143,15.5471,300000.0
2008-12-18 10:00:00,18.94,19.05,18.79,18.84,233700.0,15.5553,15.6457,15.4321,15.4732,233700.0
2008-12-18 10:30:00,18.85,19.06,18.84,19.0,221100.0,15.4814,15.6539,15.4732,15.6046,221100.0
2008-12-18 11:00:00,19.0,19.01,18.86,18.9,244200.0,15.6046,15.6128,15.4896,15.5225,244200.0
2008-12-18 11:30:00,18.91,18.95,18.89,18.91,133800.0,15.5307,15.5636,15.5143,15.5307,133800.0
2008-12-18 12:00:00,18.92,18.92,18.78,18.81,117600.0,15.5389,15.5389,15.4239,15.4486,117600.0
2008-12-18 12:30:00,18.8,18.87,18.77,18.85,113700.0,15.4404,15.4979,15.4157,15.4814,113700.0
2008-12-18 13:00:00,18.85,18.88,18.78,18.79,263100.0,15.4814,15.5061,15.4239,15.4321,263100.0
2008-12-18 13:30:00,18.8,18.82,18.65,18.66,201300.0,15.4404,15.4568,15.3172,15.3254,201300.0
2008-12-18 14:00:00,18.67,18.72,18.58,18.66,240600.0,15.3336,15.3747,15.2597,15.3254,240600.0
2008-12-18 14:30:00,18.65,18.73,18.63,18.69,315600.0,15.3172,15.3829,15.3007,15.35,315600.0
2008-12-18 15:00:00,18.69,18.74,18.44,18.48,267900.0,15.35,15.3911,15.1447,15.1775,267900.0
2008-12-18 15:30:00,18.48,18.7,18.48,18.65,540900.0,15.1775,15.3582,15.1775,15.3172,540900.0
2008-12-19 09:30:00,18.79,19.03,18.64,18.79,1360500.0,15.4321,15.6293,15.309,15.4321,1360500.0
2008-12-19 10:00:00,18.79,18.91,18.79,18.91,230700.0,15.4321,15.5307,15.4321,15.5307,230700.0
2008-12-19 10:30:00,18.91,18.95,18.8,18.9,258300.0,15.5307,15.5636,15.4404,15.5225,258300.0
2008-12-19 11:00:00,18.92,18.99,18.89,18.9,240900.0,15.5389,15.5964,15.5143,15.5225,240900.0
2008-12-19 11:30:00,18.91,18.95,18.83,18.85,228000.0,15.5307,15.5636,15.465,15.4814,228000.0
2008-12-19 12:00:00,18.86,18.86,18.72,18.78,174000.0,15.4896,15.4896,15.3747,15.4239,174000.0
2008-12-19 12:30:00,18.76,18.81,18.71,18.72,83100.0,15.4075,15.4486,15.3664,15.3747,83100.0
2008-12-19 13:00:00,18.72,18.83,18.7,18.79,86700.0,15.3747,15.465,15.3582,15.4321,86700.0
2008-12-19 13:30:00,18.8,18.87,18.77,18.8,165300.0,15.4404,15.4979,15.4157,15.4404,165300.0
2008-12-19 14:00:00,18.81,18.87,18.72,18.77,186300.0,15.4486,15.4979,15.3747,15.4157,186300.0
2008-12-19 14:30:00,18.77,18.85,18.71,18.75,120000.0,15.4157,15.4814,15.3664,15.3993,120000.0
2008-12-19 15:00:00,18.75,18.76,18.55,18.62,255600.0,15.3993,15.4075,15.235,15.2925,255600.0
2008-12-19 15:30:00,18.61,18.62,18.41,18.46,840000.0,15.2843,15.2925,15.1201,15.1611,840000.0
2008-12-22 09:30:00,18.45,18.51,18.09,18.15,327900.0,15.1529,15.2022,14.8572,14.9065,327900.0
2008-12-22 10:00:00,18.15,18.26,18.11,18.25,154500.0,14.9065,14.9969,14.8737,14.9886,154500.0
2008-12-22 10:30:00,18.25,18.41,18.25,18.39,118800.0,14.9886,15.1201,14.9886,15.1036,118800.0
2008-12-22 11:00:00,18.39,18.4,18.27,18.29,81300.0,15.1036,15.1118,15.0051,15.0215,81300.0
2008-12-22 11:30:00,18.3,18.3,18.16,18.29,97800.0,15.0297,15.0297,14.9147,15.0215,97800.0
2008-12-22 12:00:00,18.29,18.31,18.24,18.24,369600.0,15.0215,15.0379,14.9804,14.9804,369600.0
2008-12-22 12:30:00,18.23,18.24,18.16,18.16,343800.0,14.9722,14.9804,14.9147,14.9147,343800.0
2008-12-22 13:00:00,18.18,18.2,18.1,18.19,129300.0,14.9312,14.9476,14.8655,14.9394,129300.0
2008-12-22 13:30:00,18.19,18.21,18.08,18.1,165000.0,14.9394,14.9558,14.849,14.8655,165000.0
2008-12-22 14:00:00,18.1,18.17,18.01,18.03,215400.0,14.8655,14.9229,14.7915,14.808,215400.0
2008-12-22 14:30:00,18.03,18.16,18.0,18.02,182700.0,14.808,14.9147,14.7833,14.7998,182700.0
2008-12-22 15:00:00,18.03,18.09,17.92,17.94,248100.0,14.808,14.8572,14.7176,14.734,248100.0
2008-12-22 15:30:00,17.93,18.29,17.93,18.24,457200.0,14.7258,15.0215,14.7258,14.9804,457200.0
2008-12-23 09:30:00,18.31,18.48,18.02,18.25,469800.0,15.0379,15.1775,14.7998,14.9886,469800.0
2008-12-23 10:00:00,18.24,18.28,18.12,18.28,234600.0,14.9804,15.0133,14.8819,15.0133,234600.0
2008-12-23 10:30:00,18.27,18.37,18.25,18.35,206400.0,15.0051,15.0872,14.9886,15.0708,206400.0
2008-12-23 11:00:00,18.34,18.37,18.1,18.12,105300.0,15.0626,15.0872,14.8655,14.8819,105300.0
2008-12-23 11:30:00,18.12,18.23,18.07,18.07,74400.0,14.8819,14.9722,14.8408,14.8408,74400.0
2008-12-23 12:00:00,18.07,18.16,17.99,18.15,193500.0,14.8408,14.9147,14.7751,14.9065,193500.0
2008-12-23 12:30:00,18.16,18.22,18.09,18.22,154800.0,14.9147,14.964,14.8572,14.964,154800.0
2008-12-23 13:00:00,18.22,18.22,18.15,18.18,65400.0,14.964,14.964,14.9065,14.9312,65400.0
2008-12-23 13:30:00,18.17,18.32,18.15,18.31,178500.0,14.9229,15.0461,14.9065,15.0379,178500.0
2008-12-23 14:00:00,18.3,18.34,18.23,18.27,107700.0,15.0297,15.0626,14.9722,15.0051,107700.0
2008-12-23 14:30:00,18.26,18.29,18.12,18.19,171900.0,14.9969,15.0215,14.8819,14.9394,171900.0
2008-12-23 15:00:00,18.18,18.28,18.09,18.25,205500.0,14.9312,15.0133,14.8572,14.9886,205500.0
2008-12-23 15:30:00,18.24,18.28,18.08,18.1,416700.0,14.9804,15.0133,14.849,14.8655,416700.0
2008-12-24 09:30:00,19.31,19.31,17.67,18.5,245700.0,15.8592,15.8592,14.5123,15.194,245700.0
2008-12-24 10:00:00,18.49,18.79,18.44,18.75,193200.0,15.1858,15.4321,15.1447,15.3993,193200.0
2008-12-24 10:30:00,18.75,18.78,18.63,18.76,243300.0,15.3993,15.4239,15.3007,15.4075,243300.0
2008-12-24 11:00:00,18.76,18.78,18.75,18.76,297000.0,15.4075,15.4239,15.3993,15.4075,297000.0
2008-12-24 11:30:00,18.75,18.78,18.68,18.68,261000.0,15.3993,15.4239,15.3418,15.3418,261000.0
2008-12-24 12:00:00,18.68,18.69,18.6,18.6,156900.0,15.3418,15.35,15.2761,15.2761,156900.0
2008-12-24 12:30:00,18.6,18.6,18.56,18.58,503400.0,15.2761,15.2761,15.2432,15.2597,503400.0
2008-12-26 09:30:00,18.59,18.59,18.49,18.58,86700.0,15.2679,15.2679,15.1858,15.2597,86700.0
2008-12-26 10:00:00,18.59,18.59,18.58,18.58,94200.0,15.2679,15.2679,15.2597,15.2597,94200.0
2008-12-26 10:30:00,18.59,18.66,18.58,18.61,57600.0,15.2679,15.3254,15.2597,15.2843,57600.0
2008-12-26 11:00:00,18.62,18.64,18.59,18.6,34500.0,15.2925,15.309,15.2679,15.2761,34500.0
2008-12-26 11:30:00,18.6,18.61,18.59,18.61,17100.0,15.2761,15.2843,15.2679,15.2843,17100.0
2008-12-26 12:00:00,18.61,18.61,18.57,18.57,24600.0,15.2843,15.2843,15.2515,15.2515,24600.0
2008-12-26 12:30:00,18.56,18.56,18.52,18.54,21600.0,15.2432,15.2432,15.2104,15.2268,21600.0
2008-12-26 13:00:00,18.54,18.58,18.53,18.58,20700.0,15.2268,15.2597,15.2186,15.2597,20700.0
2008-12-26 13:30:00,18.58,18.62,18.54,18.55,40800.0,15.2597,15.2925,15.2268,15.235,40800.0
2008-12-26 14:00:00,18.55,18.57,18.53,18.55,45000.0,15.235,15.2515,15.2186,15.235,45000.0
2008-12-26 14:30:00,18.55,18.58,18.55,18.57,48600.0,15.235,15.2597,15.235,15.2515,48600.0
2008-12-26 15:00:00,18.56,18.61,18.54,18.6,64200.0,15.2432,15.2843,15.2268,15.2761,64200.0
2008-12-26 15:30:00,18.6,18.6,18.54,18.59,158100.0,15.2761,15.2761,15.2268,15.2679,158100.0
2008-12-29 09:30:00,18.57,18.63,18.44,18.48,282600.0,15.2515,15.3007,15.1447,15.1775,282600.0
2008-12-29 10:00:00,18.48,18.49,18.14,18.24,447300.0,15.1775,15.1858,14.8983,14.9804,447300.0
2008-12-29 10:30:00,18.24,18.38,18.23,18.34,134700.0,14.9804,15.0954,14.9722,15.0626,134700.0
2008-12-29 11:00:00,18.34,18.43,18.28,18.39,225600.0,15.0626,15.1365,15.0133,15.1036,225600.0
2008-12-29 11:30:00,18.39,18.49,18.38,18.49,139200.0,15.1036,15.1858,15.0954,15.1858,139200.0
2008-12-29 12:00:00,18.48,18.57,18.48,18.53,128700.0,15.1775,15.2515,15.1775,15.2186,128700.0
2008-12-29 12:30:00,18.52,18.53,18.51,18.51,113400.0,15.2104,15.2186,15.2022,15.2022,113400.0
2008-12-29 13:00:00,18.51,18.57,18.49,18.53,202800.0,15.2022,15.2515,15.1858,15.2186,202800.0
2008-12-29 13:30:00,18.53,18.66,18.53,18.65,140400.0,15.2186,15.3254,15.2186,15.3172,140400.0
2008-12-29 14:00:00,18.65,18.66,18.58,18.64,138900.0,15.3172,15.3254,15.2597,15.309,138900.0
2008-12-29 14:30:00,18.65,18.66,18.59,18.65,141900.0,15.3172,15.3254,15.2679,15.3172,141900.0
2008-12-29 15:00:00,18.66,18.76,18.63,18.68,312600.0,15.3254,15.4075,15.3007,15.3418,312600.0
2008-12-29 15:30:00,18.67,18.73,18.56,18.73,484200.0,15.3336,15.3829,15.2432,15.3829,484200.0
2008-12-30 09:30:00,18.87,18.95,18.75,18.93,222000.0,15.4979,15.5636,15.3993,15.5471,222000.0
2008-12-30 10:00:00,18.92,19.32,18.87,19.27,328200.0,15.5389,15.8674,15.4979,15.8264,328200.0
2008-12-30 10:30:00,19.28,19.35,19.26,19.28,258900.0,15.8346,15.8921,15.8182,15.8346,258900.0
2008-12-30 11:00:00,19.27,19.36,19.26,19.36,235200.0,15.8264,15.9003,15.8182,15.9003,235200.0
2008-12-30 11:30:00,19.35,19.56,19.35,19.48,315000.0,15.8921,16.0645,15.8921,15.9988,315000.0
2008-12-30 12:00:00,19.47,19.57,19.47,19.49,241200.0,15.9906,16.0728,15.9906,16.0071,241200.0
2008-12-30 12:30:00,19.51,19.53,19.31,19.34,371700.0,16.0235,16.0399,15.8592,15.8839,371700.0
2008-12-30 13:00:00,19.34,19.36,19.27,19.34,153300.0,15.8839,15.9003,15.8264,15.8839,153300.0
2008-12-30 13:30:00,19.35,19.46,19.32,19.35,240900.0,15.8921,15.9824,15.8674,15.8921,240900.0
2008-12-30 14:00:00,19.35,19.52,19.31,19.5,251700.0,15.8921,16.0317,15.8592,16.0153,251700.0
2008-12-30 14:30:00,19.51,19.54,19.45,19.46,267000.0,16.0235,16.0481,15.9742,15.9824,267000.0
2008-12-30 15:00:00,19.47,19.49,19.34,19.48,235800.0,15.9906,16.0071,15.8839,15.9988,235800.0
2008-12-30 15:30:00,19.47,19.53,19.4,19.5,432300.0,15.9906,16.0399,15.9331,16.0153,432300.0
2008-12-31 09:30:00,19.5,19.97,19.5,19.95,286500.0,16.0153,16.4013,16.0153,16.3849,286500.0
2008-12-31 10:00:00,19.96,19.99,19.9,19.95,274800.0,16.3931,16.4177,16.3438,16.3849,274800.0
2008-12-31 10:30:00,19.95,20.0,19.89,20.0,276900.0,16.3849,16.4259,16.3356,16.4259,276900.0
2008-12-31 11:00:00,19.99,20.05,19.98,20.04,311400.0,16.4177,16.467,16.4095,16.4588,311400.0
2008-12-31 11:30:00,20.03,20.06,19.95,19.97,165000.0,16.4506,16.4752,16.3849,16.4013,165000.0
2008-12-31 12:00:00,19.96,20.02,19.93,19.97,108300.0,16.3931,16.4423,16.3684,16.4013,108300.0
2008-12-31 12:30:00,19.97,20.0,19.92,19.93,180900.0,16.4013,16.4259,16.3602,16.3684,180900.0
2008-12-31 13:00:00,19.93,19.94,19.86,19.88,118800.0,16.3684,16.3766,16.3109,16.3274,118800.0
2008-12-31 13:30:00,19.88,19.96,19.85,19.93,180000.0,16.3274,16.3931,16.3027,16.3684,180000.0
2008-12-31 14:00:00,19.92,19.98,19.85,19.9,196800.0,16.3602,16.4095,16.3027,16.3438,196800.0
2008-12-31 14:30:00,19.9,19.95,19.84,19.95,426000.0,16.3438,16.3849,16.2945,16.3849,426000.0
2008-12-31 15:00:00,19.95,19.98,19.85,19.87,282600.0,16.3849,16.4095,16.3027,16.3191,282600.0
2008-12-31 15:30:00,19.86,19.93,19.83,19.89,812400.0,16.3109,16.3684,16.2863,16.3356,812400.0
2009-01-02 09:30:00,19.95,19.95,19.66,19.71,489600.0,16.3849,16.3849,16.1467,16.1877,489600.0
2009-01-02 10:00:00,19.7,19.75,19.67,19.73,214200.0,16.1795,16.2206,16.1549,16.2042,214200.0
2009-01-02 10:30:00,19.73,19.87,19.72,19.86,190500.0,16.2042,16.3191,16.196,16.3109,190500.0
2009-01-02 11:00:00,19.85,19.86,19.75,19.8,493500.0,16.3027,16.3109,16.2206,16.2617,493500.0
2009-01-02 11:30:00,19.81,19.9,19.81,19.87,90900.0,16.2699,16.3438,16.2699,16.3191,90900.0
2009-01-02 12:00:00,19.86,19.94,19.86,19.87,103200.0,16.3109,16.3766,16.3109,16.3191,103200.0
2009-01-02 12:30:00,19.88,19.97,19.88,19.94,205500.0,16.3274,16.4013,16.3274,16.3766,205500.0
2009-01-02 13:00:00,19.94,19.97,19.9,19.94,129300.0,16.3766,16.4013,16.3438,16.3766,129300.0
2009-01-02 13:30:00,19.94,19.98,19.92,19.98,171600.0,16.3766,16.4095,16.3602,16.4095,171600.0
2009-01-02 14:00:00,19.98,20.0,19.92,20.0,441900.0,16.4095,16.4259,16.3602,16.4259,441900.0
2009-01-02 14:30:00,20.0,20.0,19.96,20.0,500400.0,16.4259,16.4259,16.3931,16.4259,500400.0
2009-01-02 15:00:00,20.0,20.0,19.95,20.0,494700.0,16.4259,16.4259,16.3849,16.4259,494700.0
2009-01-02 15:30:00,20.0,20.02,19.92,19.99,796200.0,16.4259,16.4423,16.3602,16.4177,796200.0
2009-01-05 09:30:00,19.75,20.0,19.74,19.79,332400.0,16.2206,16.4259,16.2124,16.2534,332400.0
2009-01-05 10:00:00,19.8,19.95,19.74,19.82,340800.0,16.2617,16.3849,16.2124,16.2781,340800.0
2009-01-05 10:30:00,19.81,19.91,19.72,19.88,782100.0,16.2699,16.352,16.196,16.3274,782100.0
2009-01-05 11:00:00,19.88,19.88,19.73,19.73,284400.0,16.3274,16.3274,16.2042,16.2042,284400.0
2009-01-05 11:30:00,19.72,19.78,19.66,19.67,380400.0,16.196,16.2452,16.1467,16.1549,380400.0
2009-01-05 12:00:00,19.65,19.76,19.64,19.76,247800.0,16.1385,16.2288,16.1302,16.2288,247800.0
2009-01-05 12:30:00,19.75,19.8,19.7,19.79,139200.0,16.2206,16.2617,16.1795,16.2534,139200.0
2009-01-05 13:00:00,19.79,19.88,19.78,19.84,133800.0,16.2534,16.3274,16.2452,16.2945,133800.0
2009-01-05 13:30:00,19.84,19.88,19.71,19.86,222900.0,16.2945,16.3274,16.1877,16.3109,222900.0
2009-01-05 14:00:00,19.85,19.88,19.68,19.68,202500.0,16.3027,16.3274,16.1631,16.1631,202500.0
2009-01-05 14:30:00,19.68,19.81,19.66,19.79,224100.0,16.1631,16.2699,16.1467,16.2534,224100.0
2009-01-05 15:00:00,19.8,19.85,19.69,19.77,350700.0,16.2617,16.3027,16.1713,16.237,350700.0
2009-01-05 15:30:00,19.77,19.97,19.73,19.94,851400.0,16.237,16.4013,16.2042,16.3766,851400.0
2009-01-06 09:30:00,19.99,20.17,19.81,20.16,652800.0,16.4177,16.5655,16.2699,16.5573,652800.0
2009-01-06 10:00:00,20.16,20.2,19.83,19.87,635400.0,16.5573,16.5902,16.2863,16.3191,635400.0
2009-01-06 10:30:00,19.87,19.98,19.85,19.96,435900.0,16.3191,16.4095,16.3027,16.3931,435900.0
2009-01-06 11:00:00,19.93,20.11,19.88,20.04,319800.0,16.3684,16.5163,16.3274,16.4588,319800.0
2009-01-06 11:30:00,20.04,20.16,20.02,20.03,389400.0,16.4588,16.5573,16.4423,16.4506,389400.0
2009-01-06 12:00:00,20.03,20.1,20.02,20.08,242100.0,16.4506,16.508,16.4423,16.4916,242100.0
2009-01-06 12:30:00,20.08,20.18,20.06,20.17,260400.0,16.4916,16.5737,16.4752,16.5655,260400.0
2009-01-06 13:00:00,20.17,20.17,20.05,20.1,194700.0,16.5655,16.5655,16.467,16.508,194700.0
2009-01-06 13:30:00,20.09,20.13,20.05,20.11,263400.0,16.4998,16.5327,16.467,16.5163,263400.0
2009-01-06 14:00:00,20.11,20.19,20.01,20.13,444000.0,16.5163,16.582,16.4341,16.5327,444000.0
2009-01-06 14:30:00,20.13,20.2,20.12,20.2,528900.0,16.5327,16.5902,16.5245,16.5902,528900.0
2009-01-06 15:00:00,20.2,20.23,20.05,20.09,496200.0,16.5902,16.6148,16.467,16.4998,496200.0
2009-01-06 15:30:00,20.08,20.17,20.03,20.12,559200.0,16.4916,16.5655,16.4506,16.5245,559200.0
2009-01-07 09:30:00,19.83,20.28,19.83,20.17,580500.0,16.2863,16.6559,16.2863,16.5655,580500.0
2009-01-07 10:00:00,20.17,20.2,19.93,19.98,582600.0,16.5655,16.5902,16.3684,16.4095,582600.0
2009-01-07 10:30:00,19.98,19.98,19.82,19.86,375600.0,16.4095,16.4095,16.2781,16.3109,375600.0
2009-01-07 11:00:00,19.86,19.89,19.79,19.84,321300.0,16.3109,16.3356,16.2534,16.2945,321300.0
2009-01-07 11:30:00,19.85,19.95,19.81,19.94,266400.0,16.3027,16.3849,16.2699,16.3766,266400.0
2009-01-07 12:00:00,19.94,19.94,19.75,19.81,334800.0,16.3766,16.3766,16.2206,16.2699,334800.0
2009-01-07 12:30:00,19.82,19.94,19.82,19.91,121800.0,16.2781,16.3766,16.2781,16.352,121800.0
2009-01-07 13:00:00,19.9,20.0,19.9,19.97,215700.0,16.3438,16.4259,16.3438,16.4013,215700.0
2009-01-07 13:30:00,19.97,19.98,19.83,19.83,201300.0,16.4013,16.4095,16.2863,16.2863,201300.0
2009-01-07 14:00:00,19.82,19.87,19.8,19.82,485100.0,16.2781,16.3191,16.2617,16.2781,485100.0
2009-01-07 14:30:00,19.82,19.94,19.81,19.84,460200.0,16.2781,16.3766,16.2699,16.2945,460200.0
2009-01-07 15:00:00,19.84,19.97,19.81,19.91,546000.0,16.2945,16.4013,16.2699,16.352,546000.0
2009-01-07 15:30:00,19.91,19.96,19.8,19.86,691500.0,16.352,16.3931,16.2617,16.3109,691500.0
2009-01-08 09:30:00,19.74,19.86,19.59,19.7,333000.0,16.2124,16.3109,16.0892,16.1795,333000.0
2009-01-08 10:00:00,19.7,19.79,19.68,19.73,197700.0,16.1795,16.2534,16.1631,16.2042,197700.0
2009-01-08 10:30:00,19.73,19.89,19.7,19.85,312900.0,16.2042,16.3356,16.1795,16.3027,312900.0
2009-01-08 11:00:00,19.86,19.89,19.72,19.74,225000.0,16.3109,16.3356,16.196,16.2124,225000.0
2009-01-08 11:30:00,19.76,19.83,19.71,19.74,243900.0,16.2288,16.2863,16.1877,16.2124,243900.0
2009-01-08 12:00:00,19.74,19.87,19.73,19.87,190800.0,16.2124,16.3191,16.2042,16.3191,190800.0
2009-01-08 12:30:00,19.87,19.95,19.81,19.88,159000.0,16.3191,16.3849,16.2699,16.3274,159000.0
2009-01-08 13:00:00,19.88,19.89,19.78,19.84,98700.0,16.3274,16.3356,16.2452,16.2945,98700.0
2009-01-08 13:30:00,19.83,19.99,19.82,19.98,242100.0,16.2863,16.4177,16.2781,16.4095,242100.0
2009-01-08 14:00:00,19.98,20.13,19.93,20.03,597300.0,16.4095,16.5327,16.3684,16.4506,597300.0
2009-01-08 14:30:00,20.03,20.24,19.97,20.19,402900.0,16.4506,16.623,16.4013,16.582,402900.0
2009-01-08 15:00:00,20.19,20.29,20.12,20.24,728400.0,16.582,16.6641,16.5245,16.623,728400.0
2009-01-08 15:30:00,20.24,20.42,20.18,20.35,1400100.0,16.623,16.7709,16.5737,16.7134,1400100.0
2009-01-09 09:30:00,20.29,20.33,19.71,19.78,464100.0,16.6641,16.6969,16.1877,16.2452,464100.0
2009-01-09 10:00:00,19.79,20.0,19.74,19.95,344100.0,16.2534,16.4259,16.2124,16.3849,344100.0
2009-01-09 10:30:00,19.94,20.15,19.89,20.12,261600.0,16.3766,16.5491,16.3356,16.5245,261600.0
2009-01-09 11:00:00,20.12,20.27,20.09,20.24,311400.0,16.5245,16.6477,16.4998,16.623,311400.0
2009-01-09 11:30:00,20.25,20.26,20.14,20.2,201000.0,16.6312,16.6395,16.5409,16.5902,201000.0
2009-01-09 12:00:00,20.22,20.32,20.2,20.3,342000.0,16.6066,16.6887,16.5902,16.6723,342000.0
2009-01-09 12:30:00,20.31,20.47,20.23,20.24,394200.0,16.6805,16.8119,16.6148,16.623,394200.0
2009-01-09 13:00:00,20.24,20.31,20.1,20.1,265500.0,16.623,16.6805,16.508,16.508,265500.0
2009-01-09 13:30:00,20.1,20.24,20.04,20.07,210600.0,16.508,16.623,16.4588,16.4834,210600.0
2009-01-09 14:00:00,20.06,20.12,20.01,20.03,233100.0,16.4752,16.5245,16.4341,16.4506,233100.0
2009-01-09 14:30:00,20.05,20.17,20.04,20.07,334200.0,16.467,16.5655,16.4588,16.4834,334200.0
2009-01-09 15:00:00,20.06,20.12,19.9,20.0,624600.0,16.4752,16.5245,16.3438,16.4259,624600.0
2009-01-09 15:30:00,20.0,20.08,19.81,19.81,800400.0,16.4259,16.4916,16.2699,16.2699,800400.0
2009-01-12 09:30:00,19.72,20.03,19.72,20.0,446100.0,16.196,16.4506,16.196,16.4259,446100.0
2009-01-12 10:00:00,20.0,20.13,19.77,19.85,582900.0,16.4259,16.5327,16.237,16.3027,582900.0
2009-01-12 10:30:00,19.84,19.84,19.72,19.76,375000.0,16.2945,16.2945,16.196,16.2288,375000.0
2009-01-12 11:00:00,19.76,19.8,19.72,19.73,260700.0,16.2288,16.2617,16.196,16.2042,260700.0
2009-01-12 11:30:00,19.73,19.81,19.71,19.74,208500.0,16.2042,16.2699,16.1877,16.2124,208500.0
2009-01-12 12:00:00,19.74,19.77,19.7,19.72,224700.0,16.2124,16.237,16.1795,16.196,224700.0
2009-01-12 12:30:00,19.72,19.73,19.7,19.73,148800.0,16.196,16.2042,16.1795,16.2042,148800.0
2009-01-12 13:00:00,19.72,19.74,19.67,19.68,165900.0,16.196,16.2124,16.1549,16.1631,165900.0
2009-01-12 13:30:00,19.67,19.7,19.65,19.65,250500.0,16.1549,16.1795,16.1385,16.1385,250500.0
2009-01-12 14:00:00,19.65,19.68,19.52,19.52,353100.0,16.1385,16.1631,16.0317,16.0317,353100.0
2009-01-12 14:30:00,19.53,19.53,19.31,19.4,589800.0,16.0399,16.0399,15.8592,15.9331,589800.0
2009-01-12 15:00:00,19.4,19.61,19.4,19.51,457200.0,15.9331,16.1056,15.9331,16.0235,457200.0
2009-01-12 15:30:00,19.51,19.56,19.36,19.5,768600.0,16.0235,16.0645,15.9003,16.0153,768600.0
2009-01-13 09:30:00,19.36,19.84,19.26,19.81,504900.0,15.9003,16.2945,15.8182,16.2699,504900.0
2009-01-13 10:00:00,19.83,19.89,19.67,19.7,408000.0,16.2863,16.3356,16.1549,16.1795,408000.0
2009-01-13 10:30:00,19.69,19.82,19.63,19.77,279000.0,16.1713,16.2781,16.122,16.237,279000.0
2009-01-13 11:00:00,19.76,19.8,19.62,19.77,251100.0,16.2288,16.2617,16.1138,16.237,251100.0
2009-01-13 11:30:00,19.77,19.79,19.67,19.78,209700.0,16.237,16.2534,16.1549,16.2452,209700.0
2009-01-13 12:00:00,19.77,19.81,19.68,19.78,241200.0,16.237,16.2699,16.1631,16.2452,241200.0
2009-01-13 12:30:00,19.78,19.85,19.75,19.76,279300.0,16.2452,16.3027,16.2206,16.2288,279300.0
2009-01-13 13:00:00,19.76,19.8,19.68,19.75,297300.0,16.2288,16.2617,16.1631,16.2206,297300.0
2009-01-13 13:30:00,19.74,19.75,19.52,19.52,530400.0,16.2124,16.2206,16.0317,16.0317,530400.0
2009-01-13 14:00:00,19.52,19.53,19.36,19.4,508200.0,16.0317,16.0399,15.9003,15.9331,508200.0
2009-01-13 14:30:00,19.41,19.67,19.41,19.56,342900.0,15.9414,16.1549,15.9414,16.0645,342900.0
2009-01-13 15:00:00,19.56,19.58,19.44,19.56,365100.0,16.0645,16.081,15.966,16.0645,365100.0
2009-01-13 15:30:00,19.56,19.64,19.45,19.54,828600.0,16.0645,16.1302,15.9742,16.0481,828600.0
2009-01-14 09:30:00,19.19,19.19,18.93,19.07,453300.0,15.7607,15.7607,15.5471,15.6621,453300.0
2009-01-14 10:00:00,19.06,19.22,19.02,19.12,650700.0,15.6539,15.7853,15.621,15.7032,650700.0
2009-01-14 10:30:00,19.11,19.13,18.93,18.99,614100.0,15.695,15.7114,15.5471,15.5964,614100.0
2009-01-14 11:00:00,18.98,19.02,18.91,18.92,471600.0,15.5882,15.621,15.5307,15.5389,471600.0
2009-01-14 11:30:00,18.93,18.94,18.85,18.87,546600.0,15.5471,15.5553,15.4814,15.4979,546600.0
2009-01-14 12:00:00,18.87,18.9,18.82,18.85,456600.0,15.4979,15.5225,15.4568,15.4814,456600.0
2009-01-14 12:30:00,18.85,18.88,18.71,18.84,429300.0,15.4814,15.5061,15.3664,15.4732,429300.0
2009-01-14 13:00:00,18.83,18.86,18.75,18.79,262800.0,15.465,15.4896,15.3993,15.4321,262800.0
2009-01-14 13:30:00,18.79,18.84,18.68,18.71,399000.0,15.4321,15.4732,15.3418,15.3664,399000.0
2009-01-14 14:00:00,18.71,18.71,18.55,18.58,644400.0,15.3664,15.3664,15.235,15.2597,644400.0
2009-01-14 14:30:00,18.58,18.69,18.57,18.66,686700.0,15.2597,15.35,15.2515,15.3254,686700.0
2009-01-14 15:00:00,18.66,18.69,18.56,18.58,856500.0,15.3254,15.35,15.2432,15.2597,856500.0
2009-01-14 15:30:00,18.58,18.63,18.43,18.61,1224000.0,15.2597,15.3007,15.1365,15.2843,1224000.0
2009-01-15 09:30:00,18.55,18.62,18.11,18.26,928500.0,15.235,15.2925,14.8737,14.9969,928500.0
2009-01-15 10:00:00,18.26,18.4,18.2,18.28,720600.0,14.9969,15.1118,14.9476,15.0133,720600.0
2009-01-15 10:30:00,18.28,18.37,18.2,18.31,457500.0,15.0133,15.0872,14.9476,15.0379,457500.0
2009-01-15 11:00:00,18.31,18.39,18.29,18.37,472200.0,15.0379,15.1036,15.0215,15.0872,472200.0
2009-01-15 11:30:00,18.38,18.48,18.37,18.39,498900.0,15.0954,15.1775,15.0872,15.1036,498900.0
2009-01-15 12:00:00,18.39,18.43,18.22,18.24,422400.0,15.1036,15.1365,14.964,14.9804,422400.0
2009-01-15 12:30:00,18.24,18.3,18.21,18.3,427500.0,14.9804,15.0297,14.9558,15.0297,427500.0
2009-01-15 13:00:00,18.31,18.45,18.31,18.44,271800.0,15.0379,15.1529,15.0379,15.1447,271800.0
2009-01-15 13:30:00,18.43,18.7,18.39,18.7,420900.0,15.1365,15.3582,15.1036,15.3582,420900.0
2009-01-15 14:00:00,18.7,18.98,18.65,18.95,480300.0,15.3582,15.5882,15.3172,15.5636,480300.0
2009-01-15 14:30:00,18.93,19.06,18.8,18.81,326100.0,15.5471,15.6539,15.4404,15.4486,326100.0
2009-01-15 15:00:00,18.81,18.92,18.66,18.72,564000.0,15.4486,15.5389,15.3254,15.3747,564000.0
2009-01-15 15:30:00,18.72,18.83,18.65,18.82,1449000.0,15.3747,15.465,15.3172,15.4568,1449000.0
2009-01-16 09:30:00,19.05,19.31,18.95,19.16,531900.0,15.6457,15.8592,15.5636,15.736,531900.0
2009-01-16 10:00:00,19.16,19.28,18.89,19.03,424800.0,15.736,15.8346,15.5143,15.6293,424800.0
2009-01-16 10:30:00,19.03,19.24,19.0,19.13,436200.0,15.6293,15.8017,15.6046,15.7114,436200.0
2009-01-16 11:00:00,19.13,19.21,19.02,19.12,360900.0,15.7114,15.7771,15.621,15.7032,360900.0
2009-01-16 11:30:00,19.14,19.16,18.89,18.96,372300.0,15.7196,15.736,15.5143,15.5718,372300.0
2009-01-16 12:00:00,18.95,18.98,18.72,18.74,310500.0,15.5636,15.5882,15.3747,15.3911,310500.0
2009-01-16 12:30:00,18.74,18.86,18.68,18.84,231900.0,15.3911,15.4896,15.3418,15.4732,231900.0
2009-01-16 13:00:00,18.85,18.89,18.67,18.74,466500.0,15.4814,15.5143,15.3336,15.3911,466500.0
2009-01-16 13:30:00,18.74,18.95,18.72,18.94,356700.0,15.3911,15.5636,15.3747,15.5553,356700.0
2009-01-16 14:00:00,18.95,18.99,18.79,18.89,397500.0,15.5636,15.5964,15.4321,15.5143,397500.0
2009-01-16 14:30:00,18.88,19.08,18.79,19.08,309300.0,15.5061,15.6703,15.4321,15.6703,309300.0
2009-01-16 15:00:00,19.08,19.18,18.96,19.03,348300.0,15.6703,15.7525,15.5718,15.6293,348300.0
2009-01-16 15:30:00,19.03,19.19,19.0,19.11,537000.0,15.6293,15.7607,15.6046,15.695,537000.0
2009-01-20 09:30:00,19.04,19.33,18.41,18.48,827700.0,15.6375,15.8756,15.1201,15.1775,827700.0
2009-01-20 10:00:00,18.49,18.65,18.44,18.62,476700.0,15.1858,15.3172,15.1447,15.2925,476700.0
2009-01-20 10:30:00,18.61,18.62,18.46,18.47,408900.0,15.2843,15.2925,15.1611,15.1693,408900.0
2009-01-20 11:00:00,18.48,18.52,18.17,18.27,701100.0,15.1775,15.2104,14.9229,15.0051,701100.0
2009-01-20 11:30:00,18.27,18.48,18.26,18.47,851400.0,15.0051,15.1775,14.9969,15.1693,851400.0
2009-01-20 12:00:00,18.46,18.6,18.38,18.45,457500.0,15.1611,15.2761,15.0954,15.1529,457500.0
2009-01-20 12:30:00,18.45,18.65,18.44,18.51,252900.0,15.1529,15.3172,15.1447,15.2022,252900.0
2009-01-20 13:00:00,18.5,18.61,18.46,18.55,203700.0,15.194,15.2843,15.1611,15.235,203700.0
2009-01-20 13:30:00,18.55,18.57,18.47,18.5,263400.0,15.235,15.2515,15.1693,15.194,263400.0
2009-01-20 14:00:00,18.48,18.51,18.37,18.48,345000.0,15.1775,15.2022,15.0872,15.1775,345000.0
2009-01-20 14:30:00,18.49,18.51,18.33,18.36,369600.0,15.1858,15.2022,15.0544,15.079,369600.0
2009-01-20 15:00:00,18.36,18.41,18.29,18.33,1033200.0,15.079,15.1201,15.0215,15.0544,1033200.0
2009-01-20 15:30:00,18.34,18.5,18.27,18.34,1011900.0,15.0626,15.194,15.0051,15.0626,1011900.0
2009-01-21 09:30:00,18.73,18.81,18.07,18.3,829500.0,15.3829,15.4486,14.8408,15.0297,829500.0
2009-01-21 10:00:00,18.32,18.36,18.08,18.11,504900.0,15.0461,15.079,14.849,14.8737,504900.0
2009-01-21 10:30:00,18.11,18.16,17.71,17.72,1110300.0,14.8737,14.9147,14.5451,14.5534,1110300.0
2009-01-21 11:00:00,17.72,17.94,17.71,17.84,759000.0,14.5534,14.734,14.5451,14.6519,759000.0
2009-01-21 11:30:00,17.84,18.09,17.81,17.97,539700.0,14.6519,14.8572,14.6273,14.7587,539700.0
2009-01-21 12:00:00,17.97,18.02,17.87,17.9,695700.0,14.7587,14.7998,14.6766,14.7012,695700.0
2009-01-21 12:30:00,17.9,18.02,17.82,18.01,454800.0,14.7012,14.7998,14.6355,14.7915,454800.0
2009-01-21 13:00:00,18.01,18.09,17.88,17.89,339300.0,14.7915,14.8572,14.6848,14.693,339300.0
2009-01-21 13:30:00,17.9,18.04,17.9,18.01,428700.0,14.7012,14.8162,14.7012,14.7915,428700.0
2009-01-21 14:00:00,18.01,18.13,17.98,18.09,387300.0,14.7915,14.8901,14.7669,14.8572,387300.0
2009-01-21 14:30:00,18.08,18.18,18.07,18.16,647700.0,14.849,14.9312,14.8408,14.9147,647700.0
2009-01-21 15:00:00,18.16,18.28,18.1,18.13,647400.0,14.9147,15.0133,14.8655,14.8901,647400.0
2009-01-21 15:30:00,18.13,18.51,18.08,18.46,1341600.0,14.8901,15.2022,14.849,15.1611,1341600.0
2009-01-22 09:30:00,16.1,16.53,15.8,15.9,8307000.0,13.2229,13.576,12.9765,13.0586,8307000.0
2009-01-22 10:00:00,15.9,16.1,15.65,16.04,4161000.0,13.0586,13.2229,12.8533,13.1736,4161000.0
2009-01-22 10:30:00,16.04,16.08,15.85,16.0,1477200.0,13.1736,13.2064,13.0175,13.1407,1477200.0
2009-01-22 11:00:00,15.99,16.3,15.97,16.1,1825800.0,13.1325,13.3871,13.1161,13.2229,1825800.0
2009-01-22 11:30:00,16.1,16.16,15.77,15.78,2486100.0,13.2229,13.2721,12.9518,12.96,2486100.0
2009-01-22 12:00:00,15.78,16.08,15.77,16.0,902100.0,12.96,13.2064,12.9518,13.1407,902100.0
2009-01-22 12:30:00,16.0,16.03,15.92,15.97,730500.0,13.1407,13.1654,13.075,13.1161,730500.0
2009-01-22 13:00:00,15.97,16.09,15.92,15.97,994500.0,13.1161,13.2146,13.075,13.1161,994500.0
2009-01-22 13:30:00,15.97,16.09,15.88,16.06,972600.0,13.1161,13.2146,13.0422,13.19,972600.0
2009-01-22 14:00:00,16.05,16.06,15.83,15.9,1459500.0,13.1818,13.19,13.0011,13.0586,1459500.0
2009-01-22 14:30:00,15.89,15.91,15.73,15.9,1150500.0,13.0504,13.0668,12.919,13.0586,1150500.0
2009-01-22 15:00:00,15.89,16.07,15.72,16.06,1296300.0,13.0504,13.1982,12.9108,13.19,1296300.0
2009-01-22 15:30:00,16.06,16.16,15.95,16.03,2992200.0,13.19,13.2721,13.0997,13.1654,2992200.0
2009-01-23 09:30:00,15.75,15.99,15.5,15.87,1050600.0,12.9354,13.1325,12.7301,13.034,1050600.0
2009-01-23 10:00:00,15.87,15.98,15.77,15.77,1065000.0,13.034,13.1243,12.9518,12.9518,1065000.0
2009-01-23 10:30:00,15.77,15.77,15.53,15.7,803100.0,12.9518,12.9518,12.7547,12.8943,803100.0
2009-01-23 11:00:00,15.7,16.05,15.7,15.97,907200.0,12.8943,13.1818,12.8943,13.1161,907200.0
2009-01-23 11:30:00,15.97,16.0,15.63,15.65,495000.0,13.1161,13.1407,12.8369,12.8533,495000.0
2009-01-23 12:00:00,15.65,15.93,15.63,15.8,511200.0,12.8533,13.0832,12.8369,12.9765,511200.0
2009-01-23 12:30:00,15.79,15.83,15.67,15.74,540600.0,12.9683,13.0011,12.8697,12.9272,540600.0
2009-01-23 13:00:00,15.73,15.88,15.69,15.82,429900.0,12.919,13.0422,12.8861,12.9929,429900.0
2009-01-23 13:30:00,15.81,15.95,15.77,15.95,393900.0,12.9847,13.0997,12.9518,13.0997,393900.0
2009-01-23 14:00:00,15.95,15.98,15.83,15.9,475500.0,13.0997,13.1243,13.0011,13.0586,475500.0
2009-01-23 14:30:00,15.89,15.9,15.55,15.67,730800.0,13.0504,13.0586,12.7711,12.8697,730800.0
2009-01-23 15:00:00,15.66,15.71,15.53,15.53,1117200.0,12.8615,12.9026,12.7547,12.7547,1117200.0
2009-01-23 15:30:00,15.54,15.71,15.52,15.64,1438500.0,12.7629,12.9026,12.7465,12.8451,1438500.0
2009-01-26 09:30:00,15.67,15.87,15.53,15.67,1251600.0,12.8697,13.034,12.7547,12.8697,1251600.0
2009-01-26 10:00:00,15.67,16.09,15.66,16.03,992400.0,12.8697,13.2146,12.8615,13.1654,992400.0
2009-01-26 10:30:00,16.03,16.12,15.96,16.12,801000.0,13.1654,13.2393,13.1079,13.2393,801000.0
2009-01-26 11:00:00,16.12,16.15,15.93,15.95,650100.0,13.2393,13.2639,13.0832,13.0997,650100.0
2009-01-26 11:30:00,15.94,15.95,15.8,15.83,464700.0,13.0915,13.0997,12.9765,13.0011,464700.0
2009-01-26 12:00:00,15.83,15.88,15.72,15.85,316500.0,13.0011,13.0422,12.9108,13.0175,316500.0
2009-01-26 12:30:00,15.86,15.89,15.73,15.74,391200.0,13.0258,13.0504,12.919,12.9272,391200.0
2009-01-26 13:00:00,15.74,15.81,15.67,15.72,324300.0,12.9272,12.9847,12.8697,12.9108,324300.0
2009-01-26 13:30:00,15.71,15.73,15.63,15.65,450600.0,12.9026,12.919,12.8369,12.8533,450600.0
2009-01-26 14:00:00,15.65,15.65,15.54,15.59,386100.0,12.8533,12.8533,12.7629,12.804,386100.0
2009-01-26 14:30:00,15.58,15.63,15.52,15.62,626100.0,12.7958,12.8369,12.7465,12.8286,626100.0
2009-01-26 15:00:00,15.62,15.72,15.58,15.66,529200.0,12.8286,12.9108,12.7958,12.8615,529200.0
2009-01-26 15:30:00,15.66,15.68,15.52,15.56,1063500.0,12.8615,12.8779,12.7465,12.7794,1063500.0
2009-01-27 09:30:00,15.58,15.85,15.51,15.8,740100.0,12.7958,13.0175,12.7383,12.9765,740100.0
2009-01-27 10:00:00,15.8,15.8,15.63,15.69,924600.0,12.9765,12.9765,12.8369,12.8861,924600.0
2009-01-27 10:30:00,15.68,15.98,15.67,15.97,1183800.0,12.8779,13.1243,12.8697,13.1161,1183800.0
2009-01-27 11:00:00,15.96,16.15,15.96,16.08,748800.0,13.1079,13.2639,13.1079,13.2064,748800.0
2009-01-27 11:30:00,16.08,16.1,16.01,16.05,350400.0,13.2064,13.2229,13.1489,13.1818,350400.0
2009-01-27 12:00:00,16.05,16.21,16.04,16.19,525900.0,13.1818,13.3132,13.1736,13.2968,525900.0
2009-01-27 12:30:00,16.19,16.2,16.05,16.05,293100.0,13.2968,13.305,13.1818,13.1818,293100.0
2009-01-27 13:00:00,16.06,16.16,15.99,16.13,665700.0,13.19,13.2721,13.1325,13.2475,665700.0
2009-01-27 13:30:00,16.12,16.24,16.05,16.18,657000.0,13.2393,13.3378,13.1818,13.2886,657000.0
2009-01-27 14:00:00,16.17,16.21,16.08,16.11,596700.0,13.2804,13.3132,13.2064,13.2311,596700.0
2009-01-27 14:30:00,16.11,16.28,16.09,16.21,987600.0,13.2311,13.3707,13.2146,13.3132,987600.0
2009-01-27 15:00:00,16.21,16.4,16.16,16.35,1321800.0,13.3132,13.4693,13.2721,13.4282,1321800.0
2009-01-27 15:30:00,16.35,16.35,16.16,16.2,1606500.0,13.4282,13.4282,13.2721,13.305,1606500.0
2009-01-28 09:30:00,16.31,16.67,16.31,16.43,734400.0,13.3953,13.691,13.3953,13.4939,734400.0
2009-01-28 10:00:00,16.43,16.63,16.42,16.62,791700.0,13.4939,13.6581,13.4857,13.6499,791700.0
2009-01-28 10:30:00,16.63,16.77,16.6,16.62,1549800.0,13.6581,13.7731,13.6335,13.6499,1549800.0
2009-01-28 11:00:00,16.62,16.67,16.6,16.62,658500.0,13.6499,13.691,13.6335,13.6499,658500.0
2009-01-28 11:30:00,16.62,16.63,16.51,16.51,339600.0,13.6499,13.6581,13.5596,13.5596,339600.0
2009-01-28 12:00:00,16.5,16.6,16.45,16.59,411900.0,13.5514,13.6335,13.5103,13.6253,411900.0
2009-01-28 12:30:00,16.59,16.63,16.57,16.57,469500.0,13.6253,13.6581,13.6089,13.6089,469500.0
2009-01-28 13:00:00,16.57,16.62,16.57,16.59,439500.0,13.6089,13.6499,13.6089,13.6253,439500.0
2009-01-28 13:30:00,16.6,16.75,16.59,16.67,801000.0,13.6335,13.7567,13.6253,13.691,801000.0
2009-01-28 14:00:00,16.67,16.75,16.58,16.67,540900.0,13.691,13.7567,13.6171,13.691,540900.0
2009-01-28 14:30:00,16.67,16.69,16.51,16.68,701700.0,13.691,13.7074,13.5596,13.6992,701700.0
2009-01-28 15:00:00,16.68,16.7,16.41,16.48,763500.0,13.6992,13.7156,13.4775,13.535,763500.0
2009-01-28 15:30:00,16.49,16.57,16.46,16.55,1188300.0,13.5432,13.6089,13.5185,13.5924,1188300.0
2009-01-29 09:30:00,16.38,16.43,16.27,16.42,657900.0,13.4528,13.4939,13.3625,13.4857,657900.0
2009-01-29 10:00:00,16.42,16.44,16.34,16.41,701100.0,13.4857,13.5021,13.42,13.4775,701100.0
2009-01-29 10:30:00,16.42,16.52,16.37,16.51,480300.0,13.4857,13.5678,13.4446,13.5596,480300.0
2009-01-29 11:00:00,16.51,16.52,16.38,16.39,290700.0,13.5596,13.5678,13.4528,13.461,290700.0
2009-01-29 11:30:00,16.38,16.52,16.38,16.44,528600.0,13.4528,13.5678,13.4528,13.5021,528600.0
2009-01-29 12:00:00,16.43,16.49,16.37,16.46,341700.0,13.4939,13.5432,13.4446,13.5185,341700.0
2009-01-29 12:30:00,16.45,16.45,16.29,16.32,381600.0,13.5103,13.5103,13.3789,13.4035,381600.0
2009-01-29 13:00:00,16.32,16.39,16.29,16.33,254400.0,13.4035,13.461,13.3789,13.4118,254400.0
2009-01-29 13:30:00,16.33,16.35,16.2,16.23,277800.0,13.4118,13.4282,13.305,13.3296,277800.0
2009-01-29 14:00:00,16.22,16.32,16.2,16.31,346800.0,13.3214,13.4035,13.305,13.3953,346800.0
2009-01-29 14:30:00,16.31,16.41,16.3,16.36,529800.0,13.3953,13.4775,13.3871,13.4364,529800.0
2009-01-29 15:00:00,16.36,16.45,16.25,16.28,705300.0,13.4364,13.5103,13.3461,13.3707,705300.0
2009-01-29 15:30:00,16.27,16.27,16.15,16.22,1064400.0,13.3625,13.3625,13.2639,13.3214,1064400.0
2009-01-30 09:30:00,16.31,16.32,15.98,16.06,360600.0,13.3953,13.4035,13.1243,13.19,360600.0
2009-01-30 10:00:00,16.05,16.12,15.98,16.03,583800.0,13.1818,13.2393,13.1243,13.1654,583800.0
2009-01-30 10:30:00,16.03,16.07,15.96,16.02,291600.0,13.1654,13.1982,13.1079,13.1572,291600.0
2009-01-30 11:00:00,16.03,16.07,15.91,15.94,270600.0,13.1654,13.1982,13.0668,13.0915,270600.0
2009-01-30 11:30:00,15.94,15.98,15.86,15.92,207300.0,13.0915,13.1243,13.0258,13.075,207300.0
2009-01-30 12:00:00,15.92,15.98,15.86,15.95,408000.0,13.075,13.1243,13.0258,13.0997,408000.0
2009-01-30 12:30:00,15.96,16.04,15.93,16.03,263100.0,13.1079,13.1736,13.0832,13.1654,263100.0
2009-01-30 13:00:00,16.03,16.08,15.86,15.95,343800.0,13.1654,13.2064,13.0258,13.0997,343800.0
2009-01-30 13:30:00,15.94,15.99,15.85,15.92,525900.0,13.0915,13.1325,13.0175,13.075,525900.0
2009-01-30 14:00:00,15.91,16.03,15.88,15.98,437100.0,13.0668,13.1654,13.0422,13.1243,437100.0
2009-01-30 14:30:00,15.99,16.03,15.92,15.99,577800.0,13.1325,13.1654,13.075,13.1325,577800.0
2009-01-30 15:00:00,15.99,16.03,15.82,15.82,708600.0,13.1325,13.1654,12.9929,12.9929,708600.0
2009-01-30 15:30:00,15.82,15.97,15.76,15.89,1423200.0,12.9929,13.1161,12.9436,13.0504,1423200.0
2009-02-02 09:30:00,15.93,15.93,15.22,15.63,1803900.0,13.0832,13.0832,12.5001,12.8369,1803900.0
2009-02-02 10:00:00,15.63,15.79,15.57,15.77,579300.0,12.8369,12.9683,12.7876,12.9518,579300.0
2009-02-02 10:30:00,15.78,15.78,15.62,15.69,314700.0,12.96,12.96,12.8286,12.8861,314700.0
2009-02-02 11:00:00,15.68,15.7,15.54,15.55,413700.0,12.8779,12.8943,12.7629,12.7711,413700.0
2009-02-02 11:30:00,15.54,15.68,15.54,15.65,552900.0,12.7629,12.8779,12.7629,12.8533,552900.0
2009-02-02 12:00:00,15.65,15.67,15.54,15.57,296700.0,12.8533,12.8697,12.7629,12.7876,296700.0
2009-02-02 12:30:00,15.57,15.73,15.56,15.7,360900.0,12.7876,12.919,12.7794,12.8943,360900.0
2009-02-02 13:00:00,15.7,15.71,15.51,15.55,418200.0,12.8943,12.9026,12.7383,12.7711,418200.0
2009-02-02 13:30:00,15.54,15.57,15.39,15.44,270300.0,12.7629,12.7876,12.6397,12.6808,270300.0
2009-02-02 14:00:00,15.44,15.52,15.42,15.47,437400.0,12.6808,12.7465,12.6644,12.7054,437400.0
2009-02-02 14:30:00,15.47,15.52,15.39,15.39,793800.0,12.7054,12.7465,12.6397,12.6397,793800.0
2009-02-02 15:00:00,15.39,15.49,15.37,15.48,1070700.0,12.6397,12.7219,12.6233,12.7137,1070700.0
2009-02-02 15:30:00,15.48,15.62,15.48,15.53,1429800.0,12.7137,12.8286,12.7137,12.7547,1429800.0
2009-02-03 09:30:00,15.55,15.65,15.48,15.54,767400.0,12.7711,12.8533,12.7137,12.7629,767400.0
2009-02-03 10:00:00,15.54,15.62,15.48,15.56,1008600.0,12.7629,12.8286,12.7137,12.7794,1008600.0
2009-02-03 10:30:00,15.55,15.7,15.52,15.63,467100.0,12.7711,12.8943,12.7465,12.8369,467100.0
2009-02-03 11:00:00,15.63,15.74,15.59,15.71,452400.0,12.8369,12.9272,12.804,12.9026,452400.0
2009-02-03 11:30:00,15.72,15.79,15.69,15.75,493200.0,12.9108,12.9683,12.8861,12.9354,493200.0
2009-02-03 12:00:00,15.76,15.87,15.76,15.87,490200.0,12.9436,13.034,12.9436,13.034,490200.0
2009-02-03 12:30:00,15.87,15.93,15.85,15.85,264000.0,13.034,13.0832,13.0175,13.0175,264000.0
2009-02-03 13:00:00,15.84,15.94,15.81,15.88,884700.0,13.0093,13.0915,12.9847,13.0422,884700.0
2009-02-03 13:30:00,15.88,15.92,15.84,15.92,232500.0,13.0422,13.075,13.0093,13.075,232500.0
2009-02-03 14:00:00,15.91,16.07,15.91,15.94,628500.0,13.0668,13.1982,13.0668,13.0915,628500.0
2009-02-03 14:30:00,15.95,16.03,15.89,15.93,521700.0,13.0997,13.1654,13.0504,13.0832,521700.0
2009-02-03 15:00:00,15.93,16.19,15.92,16.12,882600.0,13.0832,13.2968,13.075,13.2393,882600.0
2009-02-03 15:30:00,16.12,16.15,16.04,16.1,1391400.0,13.2393,13.2639,13.1736,13.2229,1391400.0
2009-02-04 09:30:00,16.09,16.15,15.92,16.08,601500.0,13.2146,13.2639,13.075,13.2064,601500.0
2009-02-04 10:00:00,16.09,16.13,15.97,16.08,1386600.0,13.2146,13.2475,13.1161,13.2064,1386600.0
2009-02-04 10:30:00,16.09,16.18,16.08,16.11,873000.0,13.2146,13.2886,13.2064,13.2311,873000.0
2009-02-04 11:00:00,16.11,16.11,15.98,16.02,249900.0,13.2311,13.2311,13.1243,13.1572,249900.0
2009-02-04 11:30:00,16.02,16.04,16.0,16.02,288900.0,13.1572,13.1736,13.1407,13.1572,288900.0
2009-02-04 12:00:00,16.02,16.07,15.98,16.05,165600.0,13.1572,13.1982,13.1243,13.1818,165600.0
2009-02-04 12:30:00,16.04,16.1,15.95,15.95,160500.0,13.1736,13.2229,13.0997,13.0997,160500.0
2009-02-04 13:00:00,15.96,15.97,15.85,15.97,323700.0,13.1079,13.1161,13.0175,13.1161,323700.0
2009-02-04 13:30:00,15.98,16.0,15.84,15.97,362700.0,13.1243,13.1407,13.0093,13.1161,362700.0
2009-02-04 14:00:00,15.96,15.97,15.79,15.84,414000.0,13.1079,13.1161,12.9683,13.0093,414000.0
2009-02-04 14:30:00,15.84,16.02,15.83,16.0,534000.0,13.0093,13.1572,13.0011,13.1407,534000.0
2009-02-04 15:00:00,15.99,16.07,15.92,16.0,902400.0,13.1325,13.1982,13.075,13.1407,902400.0
2009-02-04 15:30:00,16.01,16.04,15.94,16.01,886800.0,13.1489,13.1736,13.0915,13.1489,886800.0
2009-02-05 09:30:00,15.92,16.02,15.63,15.63,451800.0,13.075,13.1572,12.8369,12.8369,451800.0
2009-02-05 10:00:00,15.65,15.8,15.61,15.78,347700.0,12.8533,12.9765,12.8204,12.96,347700.0
2009-02-05 10:30:00,15.79,16.18,15.77,16.15,639900.0,12.9683,13.2886,12.9518,13.2639,639900.0
2009-02-05 11:00:00,16.15,16.19,16.07,16.11,250500.0,13.2639,13.2968,13.1982,13.2311,250500.0
2009-02-05 11:30:00,16.11,16.2,16.11,16.2,231900.0,13.2311,13.305,13.2311,13.305,231900.0
2009-02-05 12:00:00,16.21,16.41,16.21,16.25,398400.0,13.3132,13.4775,13.3132,13.3461,398400.0
2009-02-05 12:30:00,16.26,16.31,16.2,16.28,248400.0,13.3543,13.3953,13.305,13.3707,248400.0
2009-02-05 13:00:00,16.28,16.32,16.14,16.15,212400.0,13.3707,13.4035,13.2557,13.2639,212400.0
2009-02-05 13:30:00,16.17,16.21,16.13,16.13,160500.0,13.2804,13.3132,13.2475,13.2475,160500.0
2009-02-05 14:00:00,16.14,16.24,16.13,16.24,212700.0,13.2557,13.3378,13.2475,13.3378,212700.0
2009-02-05 14:30:00,16.24,16.26,16.08,16.1,342300.0,13.3378,13.3543,13.2064,13.2229,342300.0
2009-02-05 15:00:00,16.1,16.2,16.07,16.19,528000.0,13.2229,13.305,13.1982,13.2968,528000.0
2009-02-05 15:30:00,16.19,16.22,16.12,16.12,1002000.0,13.2968,13.3214,13.2393,13.2393,1002000.0
2009-02-06 09:30:00,16.1,16.47,16.08,16.33,512400.0,13.2229,13.5267,13.2064,13.4118,512400.0
2009-02-06 10:00:00,16.33,16.43,16.27,16.36,460200.0,13.4118,13.4939,13.3625,13.4364,460200.0
2009-02-06 10:30:00,16.36,16.41,16.3,16.33,456900.0,13.4364,13.4775,13.3871,13.4118,456900.0
2009-02-06 11:00:00,16.33,16.36,16.31,16.35,938100.0,13.4118,13.4364,13.3953,13.4282,938100.0
2009-02-06 11:30:00,16.35,16.36,16.24,16.25,953700.0,13.4282,13.4364,13.3378,13.3461,953700.0
2009-02-06 12:00:00,16.25,16.42,16.23,16.38,606600.0,13.3461,13.4857,13.3296,13.4528,606600.0
2009-02-06 12:30:00,16.37,16.66,16.37,16.62,433500.0,13.4446,13.6828,13.4446,13.6499,433500.0
2009-02-06 13:00:00,16.62,16.75,16.6,16.73,577500.0,13.6499,13.7567,13.6335,13.7403,577500.0
2009-02-06 13:30:00,16.73,16.78,16.64,16.67,792000.0,13.7403,13.7813,13.6664,13.691,792000.0
2009-02-06 14:00:00,16.67,16.68,16.6,16.65,535800.0,13.691,13.6992,13.6335,13.6746,535800.0
2009-02-06 14:30:00,16.65,16.68,16.52,16.56,504300.0,13.6746,13.6992,13.5678,13.6007,504300.0
2009-02-06 15:00:00,16.57,16.58,16.44,16.52,857400.0,13.6089,13.6171,13.5021,13.5678,857400.0
2009-02-06 15:30:00,16.53,16.76,16.52,16.63,1617300.0,13.576,13.7649,13.5678,13.6581,1617300.0
2009-02-09 09:30:00,16.62,16.79,16.56,16.79,363000.0,13.6499,13.7896,13.6007,13.7896,363000.0
2009-02-09 10:00:00,16.76,16.76,16.42,16.43,1235100.0,13.7649,13.7649,13.4857,13.4939,1235100.0
2009-02-09 10:30:00,16.45,16.71,16.4,16.69,331800.0,13.5103,13.7239,13.4693,13.7074,331800.0
2009-02-09 11:00:00,16.7,16.71,16.56,16.59,192900.0,13.7156,13.7239,13.6007,13.6253,192900.0
2009-02-09 11:30:00,16.6,16.66,16.51,16.53,133200.0,13.6335,13.6828,13.5596,13.576,133200.0
2009-02-09 12:00:00,16.54,16.67,16.54,16.67,189000.0,13.5842,13.691,13.5842,13.691,189000.0
2009-02-09 12:30:00,16.67,16.7,16.55,16.64,117000.0,13.691,13.7156,13.5924,13.6664,117000.0
2009-02-09 13:00:00,16.63,16.73,16.63,16.67,225000.0,13.6581,13.7403,13.6581,13.691,225000.0
2009-02-09 13:30:00,16.67,16.68,16.57,16.62,146100.0,13.691,13.6992,13.6089,13.6499,146100.0
2009-02-09 14:00:00,16.63,16.65,16.46,16.49,333600.0,13.6581,13.6746,13.5185,13.5432,333600.0
2009-02-09 14:30:00,16.49,16.52,16.42,16.48,486600.0,13.5432,13.5678,13.4857,13.535,486600.0
2009-02-09 15:00:00,16.48,16.57,16.4,16.55,584700.0,13.535,13.6089,13.4693,13.5924,584700.0
2009-02-09 15:30:00,16.56,16.59,16.46,16.54,507600.0,13.6007,13.6253,13.5185,13.5842,507600.0
2009-02-10 09:30:00,16.26,16.37,16.11,16.3,458700.0,13.3543,13.4446,13.2311,13.3871,458700.0
2009-02-10 10:00:00,16.3,16.33,16.15,16.2,483900.0,13.3871,13.4118,13.2639,13.305,483900.0
2009-02-10 10:30:00,16.2,16.24,16.17,16.2,494100.0,13.305,13.3378,13.2804,13.305,494100.0
2009-02-10 11:00:00,16.19,16.28,15.97,16.1,476700.0,13.2968,13.3707,13.1161,13.2229,476700.0
2009-02-10 11:30:00,16.09,16.09,15.78,15.87,543300.0,13.2146,13.2146,12.96,13.034,543300.0
2009-02-10 12:00:00,15.87,15.96,15.83,15.95,329100.0,13.034,13.1079,13.0011,13.0997,329100.0
2009-02-10 12:30:00,15.95,16.11,15.91,16.07,327900.0,13.0997,13.2311,13.0668,13.1982,327900.0
2009-02-10 13:00:00,16.06,16.06,15.8,15.85,254700.0,13.19,13.19,12.9765,13.0175,254700.0
2009-02-10 13:30:00,15.85,15.92,15.82,15.84,186600.0,13.0175,13.075,12.9929,13.0093,186600.0
2009-02-10 14:00:00,15.85,15.92,15.82,15.84,203100.0,13.0175,13.075,12.9929,13.0093,203100.0
2009-02-10 14:30:00,15.84,15.84,15.73,15.76,292200.0,13.0093,13.0093,12.919,12.9436,292200.0
2009-02-10 15:00:00,15.76,15.85,15.71,15.79,444300.0,12.9436,13.0175,12.9026,12.9683,444300.0
2009-02-10 15:30:00,15.78,15.89,15.69,15.82,804300.0,12.96,13.0504,12.8861,12.9929,804300.0
2009-02-11 09:30:00,16.2,16.28,15.48,15.68,425100.0,13.305,13.3707,12.7137,12.8779,425100.0
2009-02-11 10:00:00,15.68,15.74,15.63,15.73,332400.0,12.8779,12.9272,12.8369,12.919,332400.0
2009-02-11 10:30:00,15.72,15.81,15.65,15.77,165900.0,12.9108,12.9847,12.8533,12.9518,165900.0
2009-02-11 11:00:00,15.77,15.82,15.72,15.76,244200.0,12.9518,12.9929,12.9108,12.9436,244200.0
2009-02-11 11:30:00,15.76,15.85,15.71,15.73,238800.0,12.9436,13.0175,12.9026,12.919,238800.0
2009-02-11 12:00:00,15.73,15.73,15.67,15.7,136500.0,12.919,12.919,12.8697,12.8943,136500.0
2009-02-11 12:30:00,15.69,15.78,15.68,15.74,176700.0,12.8861,12.96,12.8779,12.9272,176700.0
2009-02-11 13:00:00,15.74,15.78,15.68,15.74,120900.0,12.9272,12.96,12.8779,12.9272,120900.0
2009-02-11 13:30:00,15.73,15.73,15.64,15.67,239400.0,12.919,12.919,12.8451,12.8697,239400.0
2009-02-11 14:00:00,15.67,15.74,15.62,15.7,226800.0,12.8697,12.9272,12.8286,12.8943,226800.0
2009-02-11 14:30:00,15.7,15.84,15.67,15.82,291300.0,12.8943,13.0093,12.8697,12.9929,291300.0
2009-02-11 15:00:00,15.83,15.88,15.74,15.76,286200.0,13.0011,13.0422,12.9272,12.9436,286200.0
2009-02-11 15:30:00,15.76,15.8,15.67,15.8,517500.0,12.9436,12.9765,12.8697,12.9765,517500.0
2009-02-12 09:30:00,15.59,15.67,15.34,15.35,658200.0,12.804,12.8697,12.5987,12.6069,658200.0
2009-02-12 10:00:00,15.35,15.46,15.33,15.45,395100.0,12.6069,12.6972,12.5905,12.689,395100.0
2009-02-12 10:30:00,15.44,15.54,15.41,15.52,293100.0,12.6808,12.7629,12.6562,12.7465,293100.0
2009-02-12 11:00:00,15.52,15.52,15.42,15.5,242400.0,12.7465,12.7465,12.6644,12.7301,242400.0
2009-02-12 11:30:00,15.51,15.69,15.51,15.57,265800.0,12.7383,12.8861,12.7383,12.7876,265800.0
2009-02-12 12:00:00,15.57,15.68,15.55,15.66,250500.0,12.7876,12.8779,12.7711,12.8615,250500.0
2009-02-12 12:30:00,15.67,15.69,15.55,15.55,162600.0,12.8697,12.8861,12.7711,12.7711,162600.0
2009-02-12 13:00:00,15.54,15.54,15.42,15.44,184800.0,12.7629,12.7629,12.6644,12.6808,184800.0
2009-02-12 13:30:00,15.44,15.53,15.35,15.52,497400.0,12.6808,12.7547,12.6069,12.7465,497400.0
2009-02-12 14:00:00,15.52,15.56,15.45,15.46,121500.0,12.7465,12.7794,12.689,12.6972,121500.0
2009-02-12 14:30:00,15.46,15.47,15.39,15.43,636300.0,12.6972,12.7054,12.6397,12.6726,636300.0
2009-02-12 15:00:00,15.43,15.71,15.35,15.71,544200.0,12.6726,12.9026,12.6069,12.9026,544200.0
2009-02-12 15:30:00,15.71,15.87,15.66,15.86,922500.0,12.9026,13.034,12.8615,13.0258,922500.0
2009-02-13 09:30:00,15.79,15.84,15.5,15.66,627000.0,12.9683,13.0093,12.7301,12.8615,627000.0
2009-02-13 10:00:00,15.66,15.86,15.66,15.82,776700.0,12.8615,13.0258,12.8615,12.9929,776700.0
2009-02-13 10:30:00,15.83,15.89,15.77,15.87,456900.0,13.0011,13.0504,12.9518,13.034,456900.0
2009-02-13 11:00:00,15.86,15.88,15.78,15.81,723900.0,13.0258,13.0422,12.96,12.9847,723900.0
2009-02-13 11:30:00,15.81,15.83,15.69,15.76,92700.0,12.9847,13.0011,12.8861,12.9436,92700.0
2009-02-13 12:00:00,15.76,15.91,15.76,15.87,164700.0,12.9436,13.0668,12.9436,13.034,164700.0
2009-02-13 12:30:00,15.87,15.88,15.78,15.79,105000.0,13.034,13.0422,12.96,12.9683,105000.0
2009-02-13 13:00:00,15.79,15.87,15.77,15.86,106800.0,12.9683,13.034,12.9518,13.0258,106800.0
2009-02-13 13:30:00,15.86,15.92,15.82,15.84,743400.0,13.0258,13.075,12.9929,13.0093,743400.0
2009-02-13 14:00:00,15.85,15.89,15.8,15.85,288600.0,13.0175,13.0504,12.9765,13.0175,288600.0
2009-02-13 14:30:00,15.85,15.9,15.8,15.8,357300.0,13.0175,13.0586,12.9765,12.9765,357300.0
2009-02-13 15:00:00,15.81,15.86,15.68,15.74,222600.0,12.9847,13.0258,12.8779,12.9272,222600.0
2009-02-13 15:30:00,15.74,15.81,15.65,15.65,346200.0,12.9272,12.9847,12.8533,12.8533,346200.0
2009-02-17 09:30:00,15.21,15.41,15.17,15.39,877200.0,12.4919,12.6562,12.4591,12.6397,877200.0
2009-02-17 10:00:00,15.38,15.49,15.16,15.24,1294800.0,12.6315,12.7219,12.4508,12.5165,1294800.0
2009-02-17 10:30:00,15.24,15.49,15.24,15.43,649800.0,12.5165,12.7219,12.5165,12.6726,649800.0
2009-02-17 11:00:00,15.43,15.49,15.39,15.42,310500.0,12.6726,12.7219,12.6397,12.6644,310500.0
2009-02-17 11:30:00,15.42,15.44,15.34,15.38,261600.0,12.6644,12.6808,12.5987,12.6315,261600.0
2009-02-17 12:00:00,15.39,15.47,15.38,15.43,169200.0,12.6397,12.7054,12.6315,12.6726,169200.0
2009-02-17 12:30:00,15.43,15.49,15.43,15.48,175800.0,12.6726,12.7219,12.6726,12.7137,175800.0
2009-02-17 13:00:00,15.49,15.5,15.39,15.43,267300.0,12.7219,12.7301,12.6397,12.6726,267300.0
2009-02-17 13:30:00,15.42,15.47,15.4,15.46,438900.0,12.6644,12.7054,12.648,12.6972,438900.0
2009-02-17 14:00:00,15.45,15.48,15.41,15.42,704400.0,12.689,12.7137,12.6562,12.6644,704400.0
2009-02-17 14:30:00,15.43,15.5,15.36,15.41,358800.0,12.6726,12.7301,12.6151,12.6562,358800.0
2009-02-17 15:00:00,15.4,15.44,15.33,15.36,408900.0,12.648,12.6808,12.5905,12.6151,408900.0
2009-02-17 15:30:00,15.36,15.52,15.29,15.3,1059300.0,12.6151,12.7465,12.5576,12.5658,1059300.0
2009-02-18 09:30:00,15.46,15.55,15.27,15.31,457500.0,12.6972,12.7711,12.5412,12.574,457500.0
2009-02-18 10:00:00,15.31,15.32,15.1,15.18,566700.0,12.574,12.5823,12.4016,12.4673,566700.0
2009-02-18 10:30:00,15.18,15.32,15.18,15.28,335400.0,12.4673,12.5823,12.4673,12.5494,335400.0
2009-02-18 11:00:00,15.28,15.35,15.28,15.3,279900.0,12.5494,12.6069,12.5494,12.5658,279900.0
2009-02-18 11:30:00,15.3,15.34,15.25,15.28,218400.0,12.5658,12.5987,12.5248,12.5494,218400.0
2009-02-18 12:00:00,15.27,15.4,15.26,15.33,258600.0,12.5412,12.648,12.533,12.5905,258600.0
2009-02-18 12:30:00,15.33,15.37,15.24,15.33,175800.0,12.5905,12.6233,12.5165,12.5905,175800.0
2009-02-18 13:00:00,15.33,15.38,15.22,15.28,170700.0,12.5905,12.6315,12.5001,12.5494,170700.0
2009-02-18 13:30:00,15.28,15.3,15.25,15.28,288000.0,12.5494,12.5658,12.5248,12.5494,288000.0
2009-02-18 14:00:00,15.28,15.34,15.25,15.31,309000.0,12.5494,12.5987,12.5248,12.574,309000.0
2009-02-18 14:30:00,15.32,15.36,15.26,15.36,295500.0,12.5823,12.6151,12.533,12.6151,295500.0
2009-02-18 15:00:00,15.36,15.4,15.28,15.29,364500.0,12.6151,12.648,12.5494,12.5576,364500.0
2009-02-18 15:30:00,15.28,15.36,15.28,15.33,610200.0,12.5494,12.6151,12.5494,12.5905,610200.0
2009-02-19 09:30:00,15.49,15.78,15.46,15.66,354600.0,12.7219,12.96,12.6972,12.8615,354600.0
2009-02-19 10:00:00,15.65,15.72,15.46,15.47,195600.0,12.8533,12.9108,12.6972,12.7054,195600.0
2009-02-19 10:30:00,15.48,15.48,15.32,15.32,197700.0,12.7137,12.7137,12.5823,12.5823,197700.0
2009-02-19 11:00:00,15.32,15.44,15.3,15.38,195300.0,12.5823,12.6808,12.5658,12.6315,195300.0
2009-02-19 11:30:00,15.38,15.42,15.32,15.36,155700.0,12.6315,12.6644,12.5823,12.6151,155700.0
2009-02-19 12:00:00,15.36,15.44,15.31,15.42,165600.0,12.6151,12.6808,12.574,12.6644,165600.0
2009-02-19 12:30:00,15.42,15.47,15.4,15.41,168900.0,12.6644,12.7054,12.648,12.6562,168900.0
2009-02-19 13:00:00,15.41,15.52,15.37,15.51,129000.0,12.6562,12.7465,12.6233,12.7383,129000.0
2009-02-19 13:30:00,15.51,15.51,15.41,15.43,101400.0,12.7383,12.7383,12.6562,12.6726,101400.0
2009-02-19 14:00:00,15.44,15.48,15.38,15.43,137700.0,12.6808,12.7137,12.6315,12.6726,137700.0
2009-02-19 14:30:00,15.41,15.45,15.35,15.42,209700.0,12.6562,12.689,12.6069,12.6644,209700.0
2009-02-19 15:00:00,15.41,15.46,15.3,15.37,351600.0,12.6562,12.6972,12.5658,12.6233,351600.0
2009-02-19 15:30:00,15.37,15.39,15.24,15.29,807300.0,12.6233,12.6397,12.5165,12.5576,807300.0
2009-02-20 09:30:00,15.23,15.28,15.01,15.16,747600.0,12.5083,12.5494,12.3276,12.4508,747600.0
2009-02-20 10:00:00,15.16,15.34,15.16,15.32,385800.0,12.4508,12.5987,12.4508,12.5823,385800.0
2009-02-20 10:30:00,15.3,15.4,15.27,15.35,300600.0,12.5658,12.648,12.5412,12.6069,300600.0
2009-02-20 11:00:00,15.35,15.36,15.15,15.15,364200.0,12.6069,12.6151,12.4426,12.4426,364200.0
2009-02-20 11:30:00,15.16,15.24,15.13,15.22,278700.0,12.4508,12.5165,12.4262,12.5001,278700.0
2009-02-20 12:00:00,15.21,15.31,15.17,15.29,328500.0,12.4919,12.574,12.4591,12.5576,328500.0
2009-02-20 12:30:00,15.28,15.3,15.1,15.14,200400.0,12.5494,12.5658,12.4016,12.4344,200400.0
2009-02-20 13:00:00,15.13,15.15,15.0,15.04,606900.0,12.4262,12.4426,12.3194,12.3523,606900.0
2009-02-20 13:30:00,15.05,15.17,15.03,15.12,328800.0,12.3605,12.4591,12.3441,12.418,328800.0
2009-02-20 14:00:00,15.13,15.39,15.12,15.27,631200.0,12.4262,12.6397,12.418,12.5412,631200.0
2009-02-20 14:30:00,15.27,15.46,15.24,15.36,563400.0,12.5412,12.6972,12.5165,12.6151,563400.0
2009-02-20 15:00:00,15.36,15.37,15.24,15.25,440400.0,12.6151,12.6233,12.5165,12.5248,440400.0
2009-02-20 15:30:00,15.25,15.34,15.2,15.33,673500.0,12.5248,12.5987,12.4837,12.5905,673500.0
2009-02-23 09:30:00,15.37,15.57,15.21,15.21,474000.0,12.6233,12.7876,12.4919,12.4919,474000.0
2009-02-23 10:00:00,15.21,15.23,14.97,15.0,665400.0,12.4919,12.5083,12.2948,12.3194,665400.0
2009-02-23 10:30:00,14.99,15.0,14.82,14.82,752700.0,12.3112,12.3194,12.1716,12.1716,752700.0
2009-02-23 11:00:00,14.83,14.96,14.82,14.92,519000.0,12.1798,12.2866,12.1716,12.2537,519000.0
2009-02-23 11:30:00,14.92,14.96,14.88,14.96,294900.0,12.2537,12.2866,12.2209,12.2866,294900.0
2009-02-23 12:00:00,14.96,14.96,14.85,14.85,204000.0,12.2866,12.2866,12.1962,12.1962,204000.0
2009-02-23 12:30:00,14.85,14.85,14.65,14.65,643200.0,12.1962,12.1962,12.032,12.032,643200.0
2009-02-23 13:00:00,14.65,14.71,14.63,14.66,305400.0,12.032,12.0813,12.0156,12.0402,305400.0
2009-02-23 13:30:00,14.66,14.69,14.63,14.66,414600.0,12.0402,12.0648,12.0156,12.0402,414600.0
2009-02-23 14:00:00,14.66,14.89,14.65,14.88,521100.0,12.0402,12.2291,12.032,12.2209,521100.0
2009-02-23 14:30:00,14.88,14.9,14.68,14.69,564000.0,12.2209,12.2373,12.0566,12.0648,564000.0
2009-02-23 15:00:00,14.69,14.76,14.65,14.7,557700.0,12.0648,12.1223,12.032,12.073,557700.0
2009-02-23 15:30:00,14.69,14.78,14.62,14.67,991200.0,12.0648,12.1388,12.0073,12.0484,991200.0
2009-02-24 09:30:00,14.81,15.31,14.81,15.13,634500.0,12.1634,12.574,12.1634,12.4262,634500.0
2009-02-24 10:00:00,15.12,15.13,14.75,14.83,862200.0,12.418,12.4262,12.1141,12.1798,862200.0
2009-02-24 10:30:00,14.82,15.03,14.82,14.96,555600.0,12.1716,12.3441,12.1716,12.2866,555600.0
2009-02-24 11:00:00,14.96,15.16,14.95,15.09,358500.0,12.2866,12.4508,12.2784,12.3934,358500.0
2009-02-24 11:30:00,15.09,15.1,14.94,14.99,256500.0,12.3934,12.4016,12.2702,12.3112,256500.0
2009-02-24 12:00:00,14.98,15.04,14.93,14.99,168300.0,12.303,12.3523,12.2619,12.3112,168300.0
2009-02-24 12:30:00,14.99,15.15,14.99,15.11,213000.0,12.3112,12.4426,12.3112,12.4098,213000.0
2009-02-24 13:00:00,15.12,15.24,15.04,15.24,264300.0,12.418,12.5165,12.3523,12.5165,264300.0
2009-02-24 13:30:00,15.23,15.42,15.23,15.41,314400.0,12.5083,12.6644,12.5083,12.6562,314400.0
2009-02-24 14:00:00,15.41,15.5,15.34,15.48,376500.0,12.6562,12.7301,12.5987,12.7137,376500.0
2009-02-24 14:30:00,15.48,15.48,15.36,15.46,355800.0,12.7137,12.7137,12.6151,12.6972,355800.0
2009-02-24 15:00:00,15.45,15.53,15.43,15.47,372900.0,12.689,12.7547,12.6726,12.7054,372900.0
2009-02-24 15:30:00,15.47,15.48,15.38,15.4,807600.0,12.7054,12.7137,12.6315,12.648,807600.0
2009-02-25 09:30:00,15.26,15.31,15.13,15.16,307500.0,12.6297,12.6711,12.5221,12.547,307500.0
2009-02-25 10:00:00,15.15,15.27,15.03,15.27,315000.0,12.5387,12.638,12.4394,12.638,315000.0
2009-02-25 10:30:00,15.28,15.28,15.06,15.14,180000.0,12.6463,12.6463,12.4642,12.5304,180000.0
2009-02-25 11:00:00,15.14,15.3,15.14,15.27,208500.0,12.5304,12.6628,12.5304,12.638,208500.0
2009-02-25 11:30:00,15.27,15.3,15.11,15.11,295500.0,12.638,12.6628,12.5056,12.5056,295500.0
2009-02-25 12:00:00,15.11,15.18,15.09,15.11,148200.0,12.5056,12.5635,12.489,12.5056,148200.0
2009-02-25 12:30:00,15.11,15.11,15.02,15.06,185400.0,12.5056,12.5056,12.4311,12.4642,185400.0
2009-02-25 13:00:00,15.06,15.12,15.03,15.1,272700.0,12.4642,12.5138,12.4394,12.4973,272700.0
2009-02-25 13:30:00,15.1,15.41,15.09,15.37,327600.0,12.4973,12.7539,12.489,12.7208,327600.0
2009-02-25 14:00:00,15.37,15.4,15.14,15.27,271500.0,12.7208,12.7456,12.5304,12.638,271500.0
2009-02-25 14:30:00,15.27,15.39,15.22,15.35,213300.0,12.638,12.7373,12.5966,12.7042,213300.0
2009-02-25 15:00:00,15.35,15.67,15.35,15.63,716400.0,12.7042,12.969,12.7042,12.9359,716400.0
2009-02-25 15:30:00,15.63,15.69,15.33,15.35,819600.0,12.9359,12.9856,12.6877,12.7042,819600.0
2009-02-26 09:30:00,15.5,15.73,15.31,15.72,371700.0,12.8283,13.0187,12.6711,13.0104,371700.0
2009-02-26 10:00:00,15.71,15.76,15.68,15.71,453600.0,13.0022,13.0435,12.9773,13.0022,453600.0
2009-02-26 10:30:00,15.71,15.73,15.64,15.69,378000.0,13.0022,13.0187,12.9442,12.9856,378000.0
2009-02-26 11:00:00,15.69,15.72,15.62,15.68,222900.0,12.9856,13.0104,12.9277,12.9773,222900.0
2009-02-26 11:30:00,15.68,15.74,15.62,15.67,150900.0,12.9773,13.027,12.9277,12.969,150900.0
2009-02-26 12:00:00,15.67,15.8,15.64,15.64,335700.0,12.969,13.0766,12.9442,12.9442,335700.0
2009-02-26 12:30:00,15.64,15.65,15.55,15.57,254400.0,12.9442,12.9525,12.8697,12.8863,254400.0
2009-02-26 13:00:00,15.58,15.59,15.43,15.47,510600.0,12.8946,12.9028,12.7704,12.8035,510600.0
2009-02-26 13:30:00,15.47,15.6,15.44,15.58,273900.0,12.8035,12.9111,12.7787,12.8946,273900.0
2009-02-26 14:00:00,15.58,15.65,15.5,15.62,195900.0,12.8946,12.9525,12.8283,12.9277,195900.0
2009-02-26 14:30:00,15.62,15.62,15.43,15.44,340200.0,12.9277,12.9277,12.7704,12.7787,340200.0
2009-02-26 15:00:00,15.43,15.48,15.33,15.36,311400.0,12.7704,12.8118,12.6877,12.7125,311400.0
2009-02-26 15:30:00,15.36,15.46,15.32,15.33,526500.0,12.7125,12.7952,12.6794,12.6877,526500.0
2009-02-27 09:30:00,15.05,15.29,14.93,15.27,666900.0,12.4559,12.6545,12.3566,12.638,666900.0
2009-02-27 10:00:00,15.27,15.49,15.21,15.38,373200.0,12.638,12.8201,12.5883,12.729,373200.0
2009-02-27 10:30:00,15.37,15.45,15.26,15.31,258000.0,12.7208,12.787,12.6297,12.6711,258000.0
2009-02-27 11:00:00,15.32,15.41,15.31,15.35,407400.0,12.6794,12.7539,12.6711,12.7042,407400.0
2009-02-27 11:30:00,15.35,15.46,15.34,15.42,533700.0,12.7042,12.7952,12.6959,12.7621,533700.0
2009-02-27 12:00:00,15.42,15.46,15.35,15.36,689700.0,12.7621,12.7952,12.7042,12.7125,689700.0
2009-02-27 12:30:00,15.35,15.41,15.33,15.41,323400.0,12.7042,12.7539,12.6877,12.7539,323400.0
2009-02-27 13:00:00,15.43,15.56,15.41,15.51,261300.0,12.7704,12.878,12.7539,12.8366,261300.0
2009-02-27 13:30:00,15.52,15.6,15.38,15.59,347700.0,12.8449,12.9111,12.729,12.9028,347700.0
2009-02-27 14:00:00,15.59,15.69,15.37,15.38,254400.0,12.9028,12.9856,12.7208,12.729,254400.0
2009-02-27 14:30:00,15.38,15.57,15.36,15.53,252900.0,12.729,12.8863,12.7125,12.8532,252900.0
2009-02-27 15:00:00,15.53,15.53,15.25,15.33,424500.0,12.8532,12.8532,12.6214,12.6877,424500.0
2009-02-27 15:30:00,15.32,15.5,15.3,15.33,815400.0,12.6794,12.8283,12.6628,12.6877,815400.0
2009-03-02 09:30:00,15.25,15.62,14.89,15.54,469500.0,12.6214,12.9277,12.3235,12.8615,469500.0
2009-03-02 10:00:00,15.56,15.62,15.21,15.24,627000.0,12.878,12.9277,12.5883,12.6132,627000.0
2009-03-02 10:30:00,15.26,15.33,15.23,15.23,196800.0,12.6297,12.6877,12.6049,12.6049,196800.0
2009-03-02 11:00:00,15.23,15.32,15.14,15.15,252000.0,12.6049,12.6794,12.5304,12.5387,252000.0
2009-03-02 11:30:00,15.14,15.16,15.05,15.11,217200.0,12.5304,12.547,12.4559,12.5056,217200.0
2009-03-02 12:00:00,15.12,15.14,14.94,15.0,459600.0,12.5138,12.5304,12.3649,12.4145,459600.0
2009-03-02 12:30:00,15.01,15.12,14.98,15.1,294900.0,12.4228,12.5138,12.398,12.4973,294900.0
2009-03-02 13:00:00,15.11,15.16,15.09,15.1,138900.0,12.5056,12.547,12.489,12.4973,138900.0
2009-03-02 13:30:00,15.11,15.27,15.07,15.26,210900.0,12.5056,12.638,12.4725,12.6297,210900.0
2009-03-02 14:00:00,15.26,15.29,15.15,15.19,238800.0,12.6297,12.6545,12.5387,12.5718,238800.0
2009-03-02 14:30:00,15.18,15.32,15.14,15.25,334500.0,12.5635,12.6794,12.5304,12.6214,334500.0
2009-03-02 15:00:00,15.23,15.25,15.1,15.18,365400.0,12.6049,12.6214,12.4973,12.5635,365400.0
2009-03-02 15:30:00,15.18,15.21,15.04,15.07,766800.0,12.5635,12.5883,12.4476,12.4725,766800.0
2009-03-03 09:30:00,15.32,15.43,15.12,15.43,377400.0,12.6794,12.7704,12.5138,12.7704,377400.0
2009-03-03 10:00:00,15.42,15.43,15.14,15.29,417000.0,12.7621,12.7704,12.5304,12.6545,417000.0
2009-03-03 10:30:00,15.29,15.48,15.27,15.46,411300.0,12.6545,12.8118,12.638,12.7952,411300.0
2009-03-03 11:00:00,15.45,15.48,15.17,15.24,540000.0,12.787,12.8118,12.5552,12.6132,540000.0
2009-03-03 11:30:00,15.24,15.27,15.14,15.19,222000.0,12.6132,12.638,12.5304,12.5718,222000.0
2009-03-03 12:00:00,15.2,15.41,15.19,15.38,187200.0,12.5801,12.7539,12.5718,12.729,187200.0
2009-03-03 12:30:00,15.38,15.38,15.23,15.24,160200.0,12.729,12.729,12.6049,12.6132,160200.0
2009-03-03 13:00:00,15.24,15.27,15.18,15.2,135600.0,12.6132,12.638,12.5635,12.5801,135600.0
2009-03-03 13:30:00,15.2,15.23,15.07,15.2,275100.0,12.5801,12.6049,12.4725,12.5801,275100.0
2009-03-03 14:00:00,15.19,15.26,15.16,15.23,248700.0,12.5718,12.6297,12.547,12.6049,248700.0
2009-03-03 14:30:00,15.24,15.37,15.23,15.35,293400.0,12.6132,12.7208,12.6049,12.7042,293400.0
2009-03-03 15:00:00,15.34,15.35,15.16,15.17,344100.0,12.6959,12.7042,12.547,12.5552,344100.0
2009-03-03 15:30:00,15.2,15.21,15.08,15.12,724800.0,12.5801,12.5883,12.4807,12.5138,724800.0
2009-03-04 09:30:00,15.28,15.5,15.04,15.06,306300.0,12.6463,12.8283,12.4476,12.4642,306300.0
2009-03-04 10:00:00,15.05,15.12,14.85,14.92,413700.0,12.4559,12.5138,12.2904,12.3483,413700.0
2009-03-04 10:30:00,14.93,14.97,14.65,14.68,739800.0,12.3566,12.3897,12.1249,12.1497,739800.0
2009-03-04 11:00:00,14.68,14.96,14.68,14.95,486300.0,12.1497,12.3814,12.1497,12.3731,486300.0
2009-03-04 11:30:00,14.95,14.99,14.88,14.98,613200.0,12.3731,12.4063,12.3152,12.398,613200.0
2009-03-04 12:00:00,14.97,15.08,14.95,15.07,476400.0,12.3897,12.4807,12.3731,12.4725,476400.0
2009-03-04 12:30:00,15.08,15.19,15.06,15.07,270600.0,12.4807,12.5718,12.4642,12.4725,270600.0
2009-03-04 13:00:00,15.08,15.09,14.99,15.03,330300.0,12.4807,12.489,12.4063,12.4394,330300.0
2009-03-04 13:30:00,15.03,15.11,14.93,14.96,396900.0,12.4394,12.5056,12.3566,12.3814,396900.0
2009-03-04 14:00:00,14.97,15.11,14.93,15.09,621600.0,12.3897,12.5056,12.3566,12.489,621600.0
2009-03-04 14:30:00,15.09,15.26,15.07,15.25,300900.0,12.489,12.6297,12.4725,12.6214,300900.0
2009-03-04 15:00:00,15.25,15.32,15.22,15.25,456300.0,12.6214,12.6794,12.5966,12.6214,456300.0
2009-03-04 15:30:00,15.25,15.27,15.02,15.05,789600.0,12.6214,12.638,12.4311,12.4559,789600.0
2009-03-05 09:30:00,14.77,14.99,14.69,14.95,453900.0,12.2242,12.4063,12.158,12.3731,453900.0
2009-03-05 10:00:00,14.95,15.0,14.54,14.67,539100.0,12.3731,12.4145,12.0338,12.1414,539100.0
2009-03-05 10:30:00,14.67,14.77,14.67,14.7,305400.0,12.1414,12.2242,12.1414,12.1662,305400.0
2009-03-05 11:00:00,14.7,14.76,14.6,14.63,368100.0,12.1662,12.2159,12.0835,12.1083,368100.0
2009-03-05 11:30:00,14.63,14.68,14.62,14.67,218100.0,12.1083,12.1497,12.1,12.1414,218100.0
2009-03-05 12:00:00,14.68,14.7,14.6,14.65,246300.0,12.1497,12.1662,12.0835,12.1249,246300.0
2009-03-05 12:30:00,14.65,14.66,14.57,14.59,285900.0,12.1249,12.1331,12.0586,12.0752,285900.0
2009-03-05 13:00:00,14.59,14.69,14.55,14.63,373200.0,12.0752,12.158,12.0421,12.1083,373200.0
2009-03-05 13:30:00,14.63,14.66,14.57,14.63,249000.0,12.1083,12.1331,12.0586,12.1083,249000.0
2009-03-05 14:00:00,14.61,14.63,14.57,14.61,275400.0,12.0918,12.1083,12.0586,12.0918,275400.0
2009-03-05 14:30:00,14.6,14.69,14.58,14.59,260100.0,12.0835,12.158,12.0669,12.0752,260100.0
2009-03-05 15:00:00,14.59,14.76,14.58,14.75,640500.0,12.0752,12.2159,12.0669,12.2076,640500.0
2009-03-05 15:30:00,14.75,14.75,14.57,14.64,857400.0,12.2076,12.2076,12.0586,12.1166,857400.0
2009-03-06 09:30:00,14.65,14.79,14.53,14.54,264900.0,12.1249,12.2407,12.0255,12.0338,264900.0
2009-03-06 10:00:00,14.54,14.55,14.41,14.43,462000.0,12.0338,12.0421,11.9262,11.9428,462000.0
2009-03-06 10:30:00,14.43,14.45,14.34,14.37,320700.0,11.9428,11.9593,11.8683,11.8931,320700.0
2009-03-06 11:00:00,14.36,14.44,14.36,14.39,176700.0,11.8848,11.9511,11.8848,11.9097,176700.0
2009-03-06 11:30:00,14.39,14.43,14.27,14.34,520800.0,11.9097,11.9428,11.8104,11.8683,520800.0
2009-03-06 12:00:00,14.35,14.43,14.33,14.37,426000.0,11.8766,11.9428,11.86,11.8931,426000.0
2009-03-06 12:30:00,14.37,14.38,14.29,14.32,302400.0,11.8931,11.9014,11.8269,11.8517,302400.0
2009-03-06 13:00:00,14.32,14.33,14.23,14.23,186000.0,11.8517,11.86,11.7773,11.7773,186000.0
2009-03-06 13:30:00,14.24,14.25,14.06,14.2,1042800.0,11.7855,11.7938,11.6366,11.7524,1042800.0
2009-03-06 14:00:00,14.19,14.27,14.17,14.26,656400.0,11.7441,11.8104,11.7276,11.8021,656400.0
2009-03-06 14:30:00,14.27,14.27,14.14,14.15,366300.0,11.8104,11.8104,11.7028,11.711,366300.0
2009-03-06 15:00:00,14.16,14.19,14.1,14.1,416400.0,11.7193,11.7441,11.6697,11.6697,416400.0
2009-03-06 15:30:00,14.1,14.34,14.1,14.33,1676100.0,11.6697,11.8683,11.6697,11.86,1676100.0
2009-03-09 09:30:00,14.17,14.43,14.16,14.38,312900.0,11.7276,11.9428,11.7193,11.9014,312900.0
2009-03-09 10:00:00,14.38,14.8,14.31,14.69,1154400.0,11.9014,12.249,11.8435,12.158,1154400.0
2009-03-09 10:30:00,14.69,14.86,14.62,14.69,821400.0,12.158,12.2987,12.1,12.158,821400.0
2009-03-09 11:00:00,14.69,14.75,14.6,14.71,234300.0,12.158,12.2076,12.0835,12.1745,234300.0
2009-03-09 11:30:00,14.71,14.74,14.54,14.59,147000.0,12.1745,12.1993,12.0338,12.0752,147000.0
2009-03-09 12:00:00,14.59,14.65,14.56,14.6,110400.0,12.0752,12.1249,12.0504,12.0835,110400.0
2009-03-09 12:30:00,14.6,14.63,14.53,14.6,185100.0,12.0835,12.1083,12.0255,12.0835,185100.0
2009-03-09 13:00:00,14.6,14.61,14.45,14.49,265500.0,12.0835,12.0918,11.9593,11.9924,265500.0
2009-03-09 13:30:00,14.48,14.61,14.46,14.57,215100.0,11.9842,12.0918,11.9676,12.0586,215100.0
2009-03-09 14:00:00,14.58,14.68,14.55,14.58,475500.0,12.0669,12.1497,12.0421,12.0669,475500.0
2009-03-09 14:30:00,14.58,14.62,14.5,14.6,465300.0,12.0669,12.1,12.0007,12.0835,465300.0
2009-03-09 15:00:00,14.59,14.63,14.52,14.58,471300.0,12.0752,12.1083,12.0173,12.0669,471300.0
2009-03-09 15:30:00,14.58,14.62,14.48,14.58,1401300.0,12.0669,12.1,11.9842,12.0669,1401300.0
2009-03-10 09:30:00,14.84,15.09,14.84,15.04,299700.0,12.2821,12.489,12.2821,12.4476,299700.0
2009-03-10 10:00:00,15.04,15.29,15.04,15.25,416700.0,12.4476,12.6545,12.4476,12.6214,416700.0
2009-03-10 10:30:00,15.25,15.32,15.25,15.27,301800.0,12.6214,12.6794,12.6214,12.638,301800.0
2009-03-10 11:00:00,15.26,15.32,15.22,15.29,453000.0,12.6297,12.6794,12.5966,12.6545,453000.0
2009-03-10 11:30:00,15.29,15.32,15.23,15.31,335400.0,12.6545,12.6794,12.6049,12.6711,335400.0
2009-03-10 12:00:00,15.32,15.37,15.25,15.28,372000.0,12.6794,12.7208,12.6214,12.6463,372000.0
2009-03-10 12:30:00,15.28,15.31,15.21,15.21,658200.0,12.6463,12.6711,12.5883,12.5883,658200.0
2009-03-10 13:00:00,15.21,15.28,15.21,15.27,294900.0,12.5883,12.6463,12.5883,12.638,294900.0
2009-03-10 13:30:00,15.26,15.4,15.26,15.34,355800.0,12.6297,12.7456,12.6297,12.6959,355800.0
2009-03-10 14:00:00,15.34,15.37,15.27,15.3,477900.0,12.6959,12.7208,12.638,12.6628,477900.0
2009-03-10 14:30:00,15.3,15.34,15.21,15.26,555300.0,12.6628,12.6959,12.5883,12.6297,555300.0
2009-03-10 15:00:00,15.26,15.33,15.22,15.32,684900.0,12.6297,12.6877,12.5966,12.6794,684900.0
2009-03-10 15:30:00,15.33,15.35,15.24,15.33,1374900.0,12.6877,12.7042,12.6132,12.6877,1374900.0
2009-03-11 09:30:00,15.61,15.76,15.45,15.7,425100.0,12.9194,13.0435,12.787,12.9939,425100.0
2009-03-11 10:00:00,15.7,15.73,15.47,15.54,522300.0,12.9939,13.0187,12.8035,12.8615,522300.0
2009-03-11 10:30:00,15.54,15.54,15.37,15.39,401100.0,12.8615,12.8615,12.7208,12.7373,401100.0
2009-03-11 11:00:00,15.38,15.42,15.29,15.33,356400.0,12.729,12.7621,12.6545,12.6877,356400.0
2009-03-11 11:30:00,15.33,15.43,15.29,15.41,259200.0,12.6877,12.7704,12.6545,12.7539,259200.0
2009-03-11 12:00:00,15.42,15.47,15.38,15.38,175800.0,12.7621,12.8035,12.729,12.729,175800.0
2009-03-11 12:30:00,15.38,15.42,15.33,15.34,222600.0,12.729,12.7621,12.6877,12.6959,222600.0
2009-03-11 13:00:00,15.33,15.39,15.3,15.33,192000.0,12.6877,12.7373,12.6628,12.6877,192000.0
2009-03-11 13:30:00,15.34,15.48,15.34,15.46,180600.0,12.6959,12.8118,12.6959,12.7952,180600.0
2009-03-11 14:00:00,15.47,15.51,15.34,15.38,230700.0,12.8035,12.8366,12.6959,12.729,230700.0
2009-03-11 14:30:00,15.39,15.53,15.37,15.5,254700.0,12.7373,12.8532,12.7208,12.8283,254700.0
2009-03-11 15:00:00,15.5,15.67,15.49,15.64,351300.0,12.8283,12.969,12.8201,12.9442,351300.0
2009-03-11 15:30:00,15.64,15.72,15.55,15.57,490200.0,12.9442,13.0104,12.8697,12.8863,490200.0
2009-03-12 09:30:00,15.48,15.48,15.21,15.4,377400.0,12.8118,12.8118,12.5883,12.7456,377400.0
2009-03-12 10:00:00,15.4,15.52,15.37,15.48,330600.0,12.7456,12.8449,12.7208,12.8118,330600.0
2009-03-12 10:30:00,15.48,15.55,15.39,15.49,353700.0,12.8118,12.8697,12.7373,12.8201,353700.0
2009-03-12 11:00:00,15.48,15.51,15.39,15.42,372300.0,12.8118,12.8366,12.7373,12.7621,372300.0
2009-03-12 11:30:00,15.42,15.46,15.34,15.36,311700.0,12.7621,12.7952,12.6959,12.7125,311700.0
2009-03-12 12:00:00,15.36,15.41,15.33,15.4,429000.0,12.7125,12.7539,12.6877,12.7456,429000.0
2009-03-12 12:30:00,15.4,15.54,15.38,15.45,526500.0,12.7456,12.8615,12.729,12.787,526500.0
2009-03-12 13:00:00,15.45,15.53,15.41,15.41,592800.0,12.787,12.8532,12.7539,12.7539,592800.0
2009-03-12 13:30:00,15.42,15.47,15.38,15.46,538800.0,12.7621,12.8035,12.729,12.7952,538800.0
2009-03-12 14:00:00,15.47,15.49,15.38,15.41,449700.0,12.8035,12.8201,12.729,12.7539,449700.0
2009-03-12 14:30:00,15.42,15.56,15.4,15.52,657900.0,12.7621,12.878,12.7456,12.8449,657900.0
2009-03-12 15:00:00,15.52,15.58,15.51,15.54,415800.0,12.8449,12.8946,12.8366,12.8615,415800.0
2009-03-12 15:30:00,15.54,15.59,15.52,15.53,1147500.0,12.8615,12.9028,12.8449,12.8532,1147500.0
2009-03-13 09:30:00,15.56,15.65,15.18,15.44,489000.0,12.878,12.9525,12.5635,12.7787,489000.0
2009-03-13 10:00:00,15.43,15.55,15.38,15.45,445200.0,12.7704,12.8697,12.729,12.787,445200.0
2009-03-13 10:30:00,15.45,15.63,15.43,15.61,317700.0,12.787,12.9359,12.7704,12.9194,317700.0
2009-03-13 11:00:00,15.61,15.65,15.55,15.57,591000.0,12.9194,12.9525,12.8697,12.8863,591000.0
2009-03-13 11:30:00,15.57,15.58,15.53,15.56,315900.0,12.8863,12.8946,12.8532,12.878,315900.0
2009-03-13 12:00:00,15.56,15.58,15.5,15.53,234000.0,12.878,12.8946,12.8283,12.8532,234000.0
2009-03-13 12:30:00,15.53,15.58,15.46,15.58,350100.0,12.8532,12.8946,12.7952,12.8946,350100.0
2009-03-13 13:00:00,15.57,15.76,15.56,15.76,303000.0,12.8863,13.0435,12.878,13.0435,303000.0
2009-03-13 13:30:00,15.76,15.81,15.7,15.81,370200.0,13.0435,13.0849,12.9939,13.0849,370200.0
2009-03-13 14:00:00,15.81,15.87,15.72,15.75,445800.0,13.0849,13.1346,13.0104,13.0353,445800.0
2009-03-13 14:30:00,15.75,15.88,15.73,15.81,343500.0,13.0353,13.1429,13.0187,13.0849,343500.0
2009-03-13 15:00:00,15.81,15.83,15.76,15.77,473100.0,13.0849,13.1015,13.0435,13.0518,473100.0
2009-03-13 15:30:00,15.78,15.8,15.69,15.77,886800.0,13.0601,13.0766,12.9856,13.0518,886800.0
2009-03-16 09:30:00,15.91,15.91,15.65,15.7,180900.0,13.1677,13.1677,12.9525,12.9939,180900.0
2009-03-16 10:00:00,15.7,15.71,15.55,15.59,165000.0,12.9939,13.0022,12.8697,12.9028,165000.0
2009-03-16 10:30:00,15.6,15.7,15.6,15.63,212400.0,12.9111,12.9939,12.9111,12.9359,212400.0
2009-03-16 11:00:00,15.64,15.78,15.63,15.76,386700.0,12.9442,13.0601,12.9359,13.0435,386700.0
2009-03-16 11:30:00,15.76,15.78,15.74,15.75,241500.0,13.0435,13.0601,13.027,13.0353,241500.0
2009-03-16 12:00:00,15.75,15.76,15.72,15.73,205200.0,13.0353,13.0435,13.0104,13.0187,205200.0
2009-03-16 12:30:00,15.74,15.78,15.71,15.77,160800.0,13.027,13.0601,13.0022,13.0518,160800.0
2009-03-16 13:00:00,15.77,15.8,15.74,15.8,148500.0,13.0518,13.0766,13.027,13.0766,148500.0
2009-03-16 13:30:00,15.8,15.87,15.78,15.82,293400.0,13.0766,13.1346,13.0601,13.0932,293400.0
2009-03-16 14:00:00,15.82,15.83,15.79,15.81,213300.0,13.0932,13.1015,13.0684,13.0849,213300.0
2009-03-16 14:30:00,15.82,15.86,15.69,15.7,604200.0,13.0932,13.1263,12.9856,12.9939,604200.0
2009-03-16 15:00:00,15.7,15.73,15.61,15.64,536700.0,12.9939,13.0187,12.9194,12.9442,536700.0
2009-03-16 15:30:00,15.65,15.69,15.53,15.57,593400.0,12.9525,12.9856,12.8532,12.8863,593400.0
2009-03-17 09:30:00,15.64,15.85,15.4,15.52,581400.0,12.9442,13.118,12.7456,12.8449,581400.0
2009-03-17 10:00:00,15.51,15.79,15.51,15.78,340200.0,12.8366,13.0684,12.8366,13.0601,340200.0
2009-03-17 10:30:00,15.78,15.94,15.76,15.87,173400.0,13.0601,13.1925,13.0435,13.1346,173400.0
2009-03-17 11:00:00,15.87,15.88,15.73,15.77,257400.0,13.1346,13.1429,13.0187,13.0518,257400.0
2009-03-17 11:30:00,15.78,15.78,15.69,15.7,372600.0,13.0601,13.0601,12.9856,12.9939,372600.0
2009-03-17 12:00:00,15.71,15.79,15.68,15.77,148800.0,13.0022,13.0684,12.9773,13.0518,148800.0
2009-03-17 12:30:00,15.78,15.81,15.75,15.8,295200.0,13.0601,13.0849,13.0353,13.0766,295200.0
2009-03-17 13:00:00,15.8,15.85,15.73,15.74,164400.0,13.0766,13.118,13.0187,13.027,164400.0
2009-03-17 13:30:00,15.75,15.82,15.72,15.75,354000.0,13.0353,13.0932,13.0104,13.0353,354000.0
2009-03-17 14:00:00,15.74,15.8,15.72,15.73,202200.0,13.027,13.0766,13.0104,13.0187,202200.0
2009-03-17 14:30:00,15.72,15.84,15.71,15.79,241200.0,13.0104,13.1097,13.0022,13.0684,241200.0
2009-03-17 15:00:00,15.78,15.87,15.78,15.81,294000.0,13.0601,13.1346,13.0601,13.0849,294000.0
2009-03-17 15:30:00,15.82,15.91,15.76,15.89,875700.0,13.0932,13.1677,13.0435,13.1511,875700.0
2009-03-18 09:30:00,15.4,15.43,15.0,15.24,1272900.0,12.7456,12.7704,12.4145,12.6132,1272900.0
2009-03-18 10:00:00,15.23,15.27,15.18,15.23,483900.0,12.6049,12.638,12.5635,12.6049,483900.0
2009-03-18 10:30:00,15.23,15.31,15.19,15.31,1041600.0,12.6049,12.6711,12.5718,12.6711,1041600.0
2009-03-18 11:00:00,15.31,15.31,15.14,15.15,366600.0,12.6711,12.6711,12.5304,12.5387,366600.0
2009-03-18 11:30:00,15.15,15.24,15.13,15.24,177000.0,12.5387,12.6132,12.5221,12.6132,177000.0
2009-03-18 12:00:00,15.25,15.26,15.21,15.24,709500.0,12.6214,12.6297,12.5883,12.6132,709500.0
2009-03-18 12:30:00,15.24,15.25,15.11,15.24,378900.0,12.6132,12.6214,12.5056,12.6132,378900.0
2009-03-18 13:00:00,15.24,15.29,15.18,15.26,511800.0,12.6132,12.6545,12.5635,12.6297,511800.0
2009-03-18 13:30:00,15.26,15.36,15.25,15.33,420900.0,12.6297,12.7125,12.6214,12.6877,420900.0
2009-03-18 14:00:00,15.33,15.62,15.3,15.48,1081800.0,12.6877,12.9277,12.6628,12.8118,1081800.0
2009-03-18 14:30:00,15.48,15.83,15.4,15.77,962100.0,12.8118,13.1015,12.7456,13.0518,962100.0
2009-03-18 15:00:00,15.77,15.78,15.45,15.51,1021200.0,13.0518,13.0601,12.787,12.8366,1021200.0
2009-03-18 15:30:00,15.52,15.66,15.46,15.64,917700.0,12.8449,12.9608,12.7952,12.9442,917700.0
2009-03-19 09:30:00,15.79,15.79,14.62,14.73,1900800.0,13.0684,13.0684,12.1,12.1911,1900800.0
2009-03-19 10:00:00,14.74,14.93,14.69,14.82,747900.0,12.1993,12.3566,12.158,12.2656,747900.0
2009-03-19 10:30:00,14.82,14.89,14.72,14.77,686100.0,12.2656,12.3235,12.1828,12.2242,686100.0
2009-03-19 11:00:00,14.79,14.83,14.66,14.77,597000.0,12.2407,12.2738,12.1331,12.2242,597000.0
2009-03-19 11:30:00,14.77,14.83,14.77,14.82,414300.0,12.2242,12.2738,12.2242,12.2656,414300.0
2009-03-19 12:00:00,14.82,14.88,14.75,14.84,627600.0,12.2656,12.3152,12.2076,12.2821,627600.0
2009-03-19 12:30:00,14.84,15.03,14.84,15.02,811200.0,12.2821,12.4394,12.2821,12.4311,811200.0
2009-03-19 13:00:00,15.01,15.04,14.98,15.02,278400.0,12.4228,12.4476,12.398,12.4311,278400.0
2009-03-19 13:30:00,15.02,15.03,14.9,14.93,268800.0,12.4311,12.4394,12.3318,12.3566,268800.0
2009-03-19 14:00:00,14.93,15.02,14.93,15.0,321900.0,12.3566,12.4311,12.3566,12.4145,321900.0
2009-03-19 14:30:00,15.0,15.02,14.92,14.94,381000.0,12.4145,12.4311,12.3483,12.3649,381000.0
2009-03-19 15:00:00,14.93,15.01,14.87,14.91,675900.0,12.3566,12.4228,12.3069,12.34,675900.0
2009-03-19 15:30:00,14.91,14.97,14.87,14.9,1118700.0,12.34,12.3897,12.3069,12.3318,1118700.0
2009-03-20 09:30:00,14.93,15.1,14.8,15.05,939900.0,12.3566,12.4973,12.249,12.4559,939900.0
2009-03-20 10:00:00,15.05,15.09,14.89,15.08,554700.0,12.4559,12.489,12.3235,12.4807,554700.0
2009-03-20 10:30:00,15.09,15.13,15.03,15.06,211500.0,12.489,12.5221,12.4394,12.4642,211500.0
2009-03-20 11:00:00,15.06,15.06,14.94,14.98,179100.0,12.4642,12.4642,12.3649,12.398,179100.0
2009-03-20 11:30:00,14.97,15.09,14.97,15.05,176700.0,12.3897,12.489,12.3897,12.4559,176700.0
2009-03-20 12:00:00,15.04,15.06,14.99,15.02,172800.0,12.4476,12.4642,12.4063,12.4311,172800.0
2009-03-20 12:30:00,15.02,15.09,15.01,15.04,290400.0,12.4311,12.489,12.4228,12.4476,290400.0
2009-03-20 13:00:00,15.03,15.04,14.88,14.89,221400.0,12.4394,12.4476,12.3152,12.3235,221400.0
2009-03-20 13:30:00,14.89,14.91,14.79,14.81,227100.0,12.3235,12.34,12.2407,12.2573,227100.0
2009-03-20 14:00:00,14.8,14.82,14.72,14.82,270300.0,12.249,12.2656,12.1828,12.2656,270300.0
2009-03-20 14:30:00,14.82,14.9,14.77,14.9,359400.0,12.2656,12.3318,12.2242,12.3318,359400.0
2009-03-20 15:00:00,14.89,14.97,14.85,14.96,627000.0,12.3235,12.3897,12.2904,12.3814,627000.0
2009-03-20 15:30:00,14.96,15.11,14.96,15.0,1626300.0,12.3814,12.5056,12.3814,12.4145,1626300.0
2009-03-23 09:30:00,15.33,15.66,15.18,15.59,955800.0,12.6877,12.9608,12.5635,12.9028,955800.0
2009-03-23 10:00:00,15.59,15.79,15.59,15.75,496200.0,12.9028,13.0684,12.9028,13.0353,496200.0
2009-03-23 10:30:00,15.75,15.88,15.68,15.87,427500.0,13.0353,13.1429,12.9773,13.1346,427500.0
2009-03-23 11:00:00,15.88,15.92,15.84,15.86,286200.0,13.1429,13.176,13.1097,13.1263,286200.0
2009-03-23 11:30:00,15.86,15.88,15.77,15.88,174300.0,13.1263,13.1429,13.0518,13.1429,174300.0
2009-03-23 12:00:00,15.87,15.92,15.87,15.91,215100.0,13.1346,13.176,13.1346,13.1677,215100.0
2009-03-23 12:30:00,15.91,16.01,15.9,15.99,249300.0,13.1677,13.2504,13.1594,13.2339,249300.0
2009-03-23 13:00:00,15.99,16.12,15.97,16.03,417000.0,13.2339,13.3415,13.2173,13.267,417000.0
2009-03-23 13:30:00,16.03,16.06,15.98,16.02,550800.0,13.267,13.2918,13.2256,13.2587,550800.0
2009-03-23 14:00:00,16.03,16.04,15.88,15.98,466800.0,13.267,13.2753,13.1429,13.2256,466800.0
2009-03-23 14:30:00,15.98,16.29,15.97,16.28,731400.0,13.2256,13.4822,13.2173,13.4739,731400.0
2009-03-23 15:00:00,16.28,16.32,16.17,16.29,884400.0,13.4739,13.507,13.3829,13.4822,884400.0
2009-03-23 15:30:00,16.3,16.44,16.22,16.44,1300200.0,13.4905,13.6063,13.4242,13.6063,1300200.0
2009-03-24 09:30:00,16.27,16.63,16.1,16.62,732900.0,13.4656,13.7636,13.3249,13.7553,732900.0
2009-03-24 10:00:00,16.63,16.71,16.56,16.64,876600.0,13.7636,13.8298,13.7056,13.7719,876600.0
2009-03-24 10:30:00,16.65,16.65,16.4,16.41,552300.0,13.7801,13.7801,13.5732,13.5815,552300.0
2009-03-24 11:00:00,16.41,16.55,16.35,16.5,589200.0,13.5815,13.6974,13.5318,13.656,589200.0
2009-03-24 11:30:00,16.5,16.51,16.4,16.48,253200.0,13.656,13.6643,13.5732,13.6394,253200.0
2009-03-24 12:00:00,16.47,16.51,16.44,16.5,295500.0,13.6312,13.6643,13.6063,13.656,295500.0
2009-03-24 12:30:00,16.5,16.64,16.5,16.63,237300.0,13.656,13.7719,13.656,13.7636,237300.0
2009-03-24 13:00:00,16.63,16.66,16.6,16.64,390900.0,13.7636,13.7884,13.7387,13.7719,390900.0
2009-03-24 13:30:00,16.64,16.76,16.6,16.75,634500.0,13.7719,13.8712,13.7387,13.8629,634500.0
2009-03-24 14:00:00,16.76,17.0,16.72,16.98,732600.0,13.8712,14.0698,13.8381,14.0532,732600.0
2009-03-24 14:30:00,16.98,17.08,16.94,17.0,1220100.0,14.0532,14.136,14.0201,14.0698,1220100.0
2009-03-24 15:00:00,17.0,17.0,16.88,16.9,1447800.0,14.0698,14.0698,13.9705,13.987,1447800.0
2009-03-24 15:30:00,16.9,16.91,16.67,16.74,1796400.0,13.987,13.9953,13.7967,13.8546,1796400.0
2009-03-25 09:30:00,16.81,17.09,16.66,17.04,494700.0,13.9126,14.1443,13.7884,14.1029,494700.0
2009-03-25 10:00:00,17.05,17.33,17.05,17.33,856800.0,14.1112,14.3429,14.1112,14.3429,856800.0
2009-03-25 10:30:00,17.33,17.61,17.32,17.45,1357200.0,14.3429,14.5747,14.3346,14.4422,1357200.0
2009-03-25 11:00:00,17.45,17.53,17.4,17.41,651600.0,14.4422,14.5084,14.4009,14.4091,651600.0
2009-03-25 11:30:00,17.42,17.45,17.35,17.36,854100.0,14.4174,14.4422,14.3595,14.3678,854100.0
2009-03-25 12:00:00,17.35,17.41,17.3,17.3,343200.0,14.3595,14.4091,14.3181,14.3181,343200.0
2009-03-25 12:30:00,17.31,17.32,17.22,17.32,772200.0,14.3264,14.3346,14.2519,14.3346,772200.0
2009-03-25 13:00:00,17.32,17.35,17.09,17.13,525600.0,14.3346,14.3595,14.1443,14.1774,525600.0
2009-03-25 13:30:00,17.13,17.13,16.92,17.0,636300.0,14.1774,14.1774,14.0036,14.0698,636300.0
2009-03-25 14:00:00,17.0,17.0,16.81,16.83,505200.0,14.0698,14.0698,13.9126,13.9291,505200.0
2009-03-25 14:30:00,16.83,16.84,16.67,16.81,592500.0,13.9291,13.9374,13.7967,13.9126,592500.0
2009-03-25 15:00:00,16.81,17.05,16.79,17.04,439500.0,13.9126,14.1112,13.896,14.1029,439500.0
2009-03-25 15:30:00,17.04,17.18,16.94,17.17,925200.0,14.1029,14.2188,14.0201,14.2105,925200.0
2009-03-26 09:30:00,17.36,17.58,17.27,17.45,660600.0,14.3678,14.5498,14.2933,14.4422,660600.0
2009-03-26 10:00:00,17.45,17.47,17.31,17.32,470400.0,14.4422,14.4588,14.3264,14.3346,470400.0
2009-03-26 10:30:00,17.34,17.38,17.29,17.37,594600.0,14.3512,14.3843,14.3098,14.376,594600.0
2009-03-26 11:00:00,17.36,17.55,17.35,17.49,724200.0,14.3678,14.525,14.3595,14.4753,724200.0
2009-03-26 11:30:00,17.5,17.55,17.47,17.48,302700.0,14.4836,14.525,14.4588,14.4671,302700.0
2009-03-26 12:00:00,17.48,17.57,17.42,17.56,431700.0,14.4671,14.5416,14.4174,14.5333,431700.0
2009-03-26 12:30:00,17.57,17.58,17.42,17.47,203700.0,14.5416,14.5498,14.4174,14.4588,203700.0
2009-03-26 13:00:00,17.46,17.6,17.45,17.53,336600.0,14.4505,14.5664,14.4422,14.5084,336600.0
2009-03-26 13:30:00,17.53,17.57,17.44,17.46,354900.0,14.5084,14.5416,14.434,14.4505,354900.0
2009-03-26 14:00:00,17.47,17.5,17.38,17.38,449100.0,14.4588,14.4836,14.3843,14.3843,449100.0
2009-03-26 14:30:00,17.38,17.43,17.28,17.28,598800.0,14.3843,14.4257,14.3015,14.3015,598800.0
2009-03-26 15:00:00,17.28,17.45,17.27,17.42,496800.0,14.3015,14.4422,14.2933,14.4174,496800.0
2009-03-26 15:30:00,17.42,17.51,17.37,17.48,1043700.0,14.4174,14.4919,14.376,14.4671,1043700.0
2009-03-27 09:30:00,17.27,17.52,17.22,17.3,311700.0,14.2933,14.5002,14.2519,14.3181,311700.0
2009-03-27 10:00:00,17.32,17.36,17.22,17.26,270000.0,14.3346,14.3678,14.2519,14.285,270000.0
2009-03-27 10:30:00,17.26,17.26,17.17,17.17,222300.0,14.285,14.285,14.2105,14.2105,222300.0
2009-03-27 11:00:00,17.17,17.26,17.09,17.24,258300.0,14.2105,14.285,14.1443,14.2684,258300.0
2009-03-27 11:30:00,17.23,17.37,17.2,17.31,148500.0,14.2602,14.376,14.2353,14.3264,148500.0
2009-03-27 12:00:00,17.31,17.35,17.24,17.25,193200.0,14.3264,14.3595,14.2684,14.2767,193200.0
2009-03-27 12:30:00,17.24,17.3,17.14,17.16,267600.0,14.2684,14.3181,14.1857,14.2022,267600.0
2009-03-27 13:00:00,17.16,17.17,17.09,17.1,242700.0,14.2022,14.2105,14.1443,14.1526,242700.0
2009-03-27 13:30:00,17.1,17.17,17.02,17.06,391800.0,14.1526,14.2105,14.0864,14.1195,391800.0
2009-03-27 14:00:00,17.05,17.14,17.01,17.11,212100.0,14.1112,14.1857,14.0781,14.1608,212100.0
2009-03-27 14:30:00,17.11,17.19,17.07,17.19,243600.0,14.1608,14.2271,14.1277,14.2271,243600.0
2009-03-27 15:00:00,17.19,17.25,17.11,17.13,309600.0,14.2271,14.2767,14.1608,14.1774,309600.0
2009-03-27 15:30:00,17.13,17.21,17.07,17.11,708600.0,14.1774,14.2436,14.1277,14.1608,708600.0
2009-03-30 09:30:00,16.56,16.93,16.56,16.77,475500.0,13.7056,14.0119,13.7056,13.8794,475500.0
2009-03-30 10:00:00,16.77,16.9,16.62,16.64,586800.0,13.8794,13.987,13.7553,13.7719,586800.0
2009-03-30 10:30:00,16.63,16.68,16.57,16.64,384900.0,13.7636,13.805,13.7139,13.7719,384900.0
2009-03-30 11:00:00,16.64,16.81,16.6,16.79,356100.0,13.7719,13.9126,13.7387,13.896,356100.0
2009-03-30 11:30:00,16.78,16.84,16.75,16.83,393600.0,13.8877,13.9374,13.8629,13.9291,393600.0
2009-03-30 12:00:00,16.84,17.05,16.79,17.04,511800.0,13.9374,14.1112,13.896,14.1029,511800.0
2009-03-30 12:30:00,17.05,17.22,17.01,17.13,435900.0,14.1112,14.2519,14.0781,14.1774,435900.0
2009-03-30 13:00:00,17.13,17.27,17.12,17.25,324000.0,14.1774,14.2933,14.1691,14.2767,324000.0
2009-03-30 13:30:00,17.25,17.27,17.13,17.16,288300.0,14.2767,14.2933,14.1774,14.2022,288300.0
2009-03-30 14:00:00,17.15,17.33,17.13,17.26,503100.0,14.1939,14.3429,14.1774,14.285,503100.0
2009-03-30 14:30:00,17.26,17.35,17.09,17.09,550800.0,14.285,14.3595,14.1443,14.1443,550800.0
2009-03-30 15:00:00,17.09,17.29,17.03,17.19,612900.0,14.1443,14.3098,14.0946,14.2271,612900.0
2009-03-30 15:30:00,17.2,17.38,17.2,17.37,1031100.0,14.2353,14.3843,14.2353,14.376,1031100.0
2009-03-31 09:30:00,17.53,17.56,17.08,17.19,539700.0,14.5084,14.5333,14.136,14.2271,539700.0
2009-03-31 10:00:00,17.19,17.37,17.19,17.34,250200.0,14.2271,14.376,14.2271,14.3512,250200.0
2009-03-31 10:30:00,17.35,17.46,17.25,17.28,433200.0,14.3595,14.4505,14.2767,14.3015,433200.0
2009-03-31 11:00:00,17.29,17.4,17.28,17.4,364500.0,14.3098,14.4009,14.3015,14.4009,364500.0
2009-03-31 11:30:00,17.39,17.47,17.35,17.46,212100.0,14.3926,14.4588,14.3595,14.4505,212100.0
2009-03-31 12:00:00,17.46,17.47,17.37,17.42,374100.0,14.4505,14.4588,14.376,14.4174,374100.0
2009-03-31 12:30:00,17.42,17.57,17.42,17.56,233100.0,14.4174,14.5416,14.4174,14.5333,233100.0
2009-03-31 13:00:00,17.56,17.67,17.56,17.57,293100.0,14.5333,14.6243,14.5333,14.5416,293100.0
2009-03-31 13:30:00,17.58,17.67,17.55,17.58,239400.0,14.5498,14.6243,14.525,14.5498,239400.0
2009-03-31 14:00:00,17.58,17.61,17.51,17.54,387900.0,14.5498,14.5747,14.4919,14.5167,387900.0
2009-03-31 14:30:00,17.54,17.6,17.54,17.56,464700.0,14.5167,14.5664,14.5167,14.5333,464700.0
2009-03-31 15:00:00,17.56,17.57,17.39,17.41,640800.0,14.5333,14.5416,14.3926,14.4091,640800.0
2009-03-31 15:30:00,17.41,17.42,17.27,17.31,1138200.0,14.4091,14.4174,14.2933,14.3264,1138200.0
2009-04-01 09:30:00,16.99,17.12,16.92,17.1,375900.0,14.0615,14.1691,14.0036,14.1526,375900.0
2009-04-01 10:00:00,17.1,17.11,17.04,17.08,672300.0,14.1526,14.1608,14.1029,14.136,672300.0
2009-04-01 10:30:00,17.08,17.15,17.08,17.12,663300.0,14.136,14.1939,14.136,14.1691,663300.0
2009-04-01 11:00:00,17.12,17.19,17.11,17.17,527100.0,14.1691,14.2271,14.1608,14.2105,527100.0
2009-04-01 11:30:00,17.17,17.27,17.11,17.25,388200.0,14.2105,14.2933,14.1608,14.2767,388200.0
2009-04-01 12:00:00,17.26,17.5,17.25,17.47,408900.0,14.285,14.4836,14.2767,14.4588,408900.0
2009-04-01 12:30:00,17.47,17.54,17.37,17.38,339000.0,14.4588,14.5167,14.376,14.3843,339000.0
2009-04-01 13:00:00,17.38,17.44,17.34,17.37,340200.0,14.3843,14.434,14.3512,14.376,340200.0
2009-04-01 13:30:00,17.37,17.52,17.36,17.52,396000.0,14.376,14.5002,14.3678,14.5002,396000.0
2009-04-01 14:00:00,17.52,17.62,17.51,17.55,232500.0,14.5002,14.5829,14.4919,14.525,232500.0
2009-04-01 14:30:00,17.56,17.59,17.53,17.56,641400.0,14.5333,14.5581,14.5084,14.5333,641400.0
2009-04-01 15:00:00,17.56,17.56,17.31,17.33,1126800.0,14.5333,14.5333,14.3264,14.3429,1126800.0
2009-04-01 15:30:00,17.33,17.43,17.3,17.37,1048500.0,14.3429,14.4257,14.3181,14.376,1048500.0
2009-04-02 09:30:00,17.73,17.81,17.54,17.69,719100.0,14.674,14.7402,14.5167,14.6409,719100.0
2009-04-02 10:00:00,17.69,17.74,17.68,17.71,442500.0,14.6409,14.6823,14.6326,14.6574,442500.0
2009-04-02 10:30:00,17.71,17.82,17.69,17.76,390300.0,14.6574,14.7485,14.6409,14.6988,390300.0
2009-04-02 11:00:00,17.77,17.79,17.74,17.79,454500.0,14.7071,14.7236,14.6823,14.7236,454500.0
2009-04-02 11:30:00,17.79,17.79,17.62,17.69,430200.0,14.7236,14.7236,14.5829,14.6409,430200.0
2009-04-02 12:00:00,17.69,17.71,17.64,17.68,350400.0,14.6409,14.6574,14.5995,14.6326,350400.0
2009-04-02 12:30:00,17.68,17.78,17.68,17.75,393600.0,14.6326,14.7154,14.6326,14.6905,393600.0
2009-04-02 13:00:00,17.75,17.76,17.69,17.75,437100.0,14.6905,14.6988,14.6409,14.6905,437100.0
2009-04-02 13:30:00,17.74,17.77,17.69,17.72,252000.0,14.6823,14.7071,14.6409,14.6657,252000.0
2009-04-02 14:00:00,17.72,17.78,17.72,17.78,294900.0,14.6657,14.7154,14.6657,14.7154,294900.0
2009-04-02 14:30:00,17.79,17.81,17.71,17.73,331200.0,14.7236,14.7402,14.6574,14.674,331200.0
2009-04-02 15:00:00,17.73,17.75,17.64,17.67,488700.0,14.674,14.6905,14.5995,14.6243,488700.0
2009-04-02 15:30:00,17.67,17.68,17.56,17.61,853800.0,14.6243,14.6326,14.5333,14.5747,853800.0
2009-04-03 09:30:00,17.72,17.72,17.51,17.56,280200.0,14.6657,14.6657,14.4919,14.5333,280200.0
2009-04-03 10:00:00,17.55,17.56,17.43,17.47,235200.0,14.525,14.5333,14.4257,14.4588,235200.0
2009-04-03 10:30:00,17.47,17.49,17.37,17.47,254100.0,14.4588,14.4753,14.376,14.4588,254100.0
2009-04-03 11:00:00,17.47,17.49,17.43,17.46,198300.0,14.4588,14.4753,14.4257,14.4505,198300.0
2009-04-03 11:30:00,17.46,17.49,17.41,17.41,182100.0,14.4505,14.4753,14.4091,14.4091,182100.0
2009-04-03 12:00:00,17.41,17.48,17.41,17.47,179700.0,14.4091,14.4671,14.4091,14.4588,179700.0
2009-04-03 12:30:00,17.47,17.48,17.44,17.47,202800.0,14.4588,14.4671,14.434,14.4588,202800.0
2009-04-03 13:00:00,17.47,17.52,17.44,17.52,243300.0,14.4588,14.5002,14.434,14.5002,243300.0
2009-04-03 13:30:00,17.51,17.55,17.44,17.52,143700.0,14.4919,14.525,14.434,14.5002,143700.0
2009-04-03 14:00:00,17.52,17.59,17.48,17.59,204000.0,14.5002,14.5581,14.4671,14.5581,204000.0
2009-04-03 14:30:00,17.59,17.6,17.53,17.55,272400.0,14.5581,14.5664,14.5084,14.525,272400.0
2009-04-03 15:00:00,17.55,17.55,17.5,17.5,251400.0,14.525,14.525,14.4836,14.4836,251400.0
2009-04-03 15:30:00,17.5,17.66,17.49,17.65,706200.0,14.4836,14.616,14.4753,14.6078,706200.0
2009-04-06 09:30:00,17.49,17.67,17.24,17.34,285300.0,14.4753,14.6243,14.2684,14.3512,285300.0
2009-04-06 10:00:00,17.34,17.45,17.32,17.33,252300.0,14.3512,14.4422,14.3346,14.3429,252300.0
2009-04-06 10:30:00,17.32,17.46,17.29,17.38,203400.0,14.3346,14.4505,14.3098,14.3843,203400.0
2009-04-06 11:00:00,17.37,17.38,17.31,17.33,212700.0,14.376,14.3843,14.3264,14.3429,212700.0
2009-04-06 11:30:00,17.33,17.38,17.33,17.37,187500.0,14.3429,14.3843,14.3429,14.376,187500.0
2009-04-06 12:00:00,17.37,17.37,17.31,17.34,148200.0,14.376,14.376,14.3264,14.3512,148200.0
2009-04-06 12:30:00,17.34,17.39,17.31,17.39,150600.0,14.3512,14.3926,14.3264,14.3926,150600.0
2009-04-06 13:00:00,17.39,17.4,17.35,17.35,234900.0,14.3926,14.4009,14.3595,14.3595,234900.0
2009-04-06 13:30:00,17.35,17.44,17.33,17.41,269700.0,14.3595,14.434,14.3429,14.4091,269700.0
2009-04-06 14:00:00,17.41,17.42,17.35,17.39,205500.0,14.4091,14.4174,14.3595,14.3926,205500.0
2009-04-06 14:30:00,17.39,17.47,17.33,17.39,324000.0,14.3926,14.4588,14.3429,14.3926,324000.0
2009-04-06 15:00:00,17.39,17.44,17.35,17.39,508200.0,14.3926,14.434,14.3595,14.3926,508200.0
2009-04-06 15:30:00,17.39,17.55,17.38,17.52,782700.0,14.3926,14.525,14.3843,14.5002,782700.0
2009-04-07 09:30:00,17.4,17.4,17.07,17.11,394500.0,14.4009,14.4009,14.1277,14.1608,394500.0
2009-04-07 10:00:00,17.11,17.14,17.04,17.11,240300.0,14.1608,14.1857,14.1029,14.1608,240300.0
2009-04-07 10:30:00,17.11,17.19,17.11,17.19,399000.0,14.1608,14.2271,14.1608,14.2271,399000.0
2009-04-07 11:00:00,17.19,17.22,17.14,17.14,179700.0,14.2271,14.2519,14.1857,14.1857,179700.0
2009-04-07 11:30:00,17.14,17.21,17.11,17.12,91200.0,14.1857,14.2436,14.1608,14.1691,91200.0
2009-04-07 12:00:00,17.12,17.15,17.03,17.04,143400.0,14.1691,14.1939,14.0946,14.1029,143400.0
2009-04-07 12:30:00,17.03,17.06,17.0,17.03,283800.0,14.0946,14.1195,14.0698,14.0946,283800.0
2009-04-07 13:00:00,17.03,17.03,16.95,16.95,180300.0,14.0946,14.0946,14.0284,14.0284,180300.0
2009-04-07 13:30:00,16.95,17.0,16.88,16.99,244200.0,14.0284,14.0698,13.9705,14.0615,244200.0
2009-04-07 14:00:00,16.99,16.99,16.92,16.93,205800.0,14.0615,14.0615,14.0036,14.0119,205800.0
2009-04-07 14:30:00,16.94,16.98,16.91,16.98,206400.0,14.0201,14.0532,13.9953,14.0532,206400.0
2009-04-07 15:00:00,16.97,17.04,16.93,16.99,279900.0,14.045,14.1029,14.0119,14.0615,279900.0
2009-04-07 15:30:00,16.99,17.1,16.95,16.95,630600.0,14.0615,14.1526,14.0284,14.0284,630600.0
2009-04-08 09:30:00,17.04,17.45,16.96,17.34,540000.0,14.1029,14.4422,14.0367,14.3512,540000.0
2009-04-08 10:00:00,17.33,17.39,17.14,17.19,200400.0,14.3429,14.3926,14.1857,14.2271,200400.0
2009-04-08 10:30:00,17.18,17.24,17.09,17.15,384600.0,14.2188,14.2684,14.1443,14.1939,384600.0
2009-04-08 11:00:00,17.16,17.26,17.13,17.24,556800.0,14.2022,14.285,14.1774,14.2684,556800.0
2009-04-08 11:30:00,17.24,17.35,17.24,17.3,406800.0,14.2684,14.3595,14.2684,14.3181,406800.0
2009-04-08 12:00:00,17.31,17.36,17.3,17.33,332700.0,14.3264,14.3678,14.3181,14.3429,332700.0
2009-04-08 12:30:00,17.34,17.47,17.32,17.45,189300.0,14.3512,14.4588,14.3346,14.4422,189300.0
2009-04-08 13:00:00,17.45,17.47,17.36,17.39,189600.0,14.4422,14.4588,14.3678,14.3926,189600.0
2009-04-08 13:30:00,17.39,17.41,17.33,17.37,196500.0,14.3926,14.4091,14.3429,14.376,196500.0
2009-04-08 14:00:00,17.38,17.38,17.31,17.36,293700.0,14.3843,14.3843,14.3264,14.3678,293700.0
2009-04-08 14:30:00,17.36,17.41,17.31,17.35,294300.0,14.3678,14.4091,14.3264,14.3595,294300.0
2009-04-08 15:00:00,17.34,17.42,17.27,17.37,392700.0,14.3512,14.4174,14.2933,14.376,392700.0
2009-04-08 15:30:00,17.37,17.48,17.36,17.48,965400.0,14.376,14.4671,14.3678,14.4671,965400.0
2009-04-09 09:30:00,17.77,17.83,17.55,17.72,559200.0,14.7071,14.7567,14.525,14.6657,559200.0
2009-04-09 10:00:00,17.72,17.79,17.71,17.78,439500.0,14.6657,14.7236,14.6574,14.7154,439500.0
2009-04-09 10:30:00,17.78,17.84,17.76,17.78,420900.0,14.7154,14.765,14.6988,14.7154,420900.0
2009-04-09 11:00:00,17.78,17.81,17.69,17.71,205200.0,14.7154,14.7402,14.6409,14.6574,205200.0
2009-04-09 11:30:00,17.72,17.8,17.71,17.78,243000.0,14.6657,14.7319,14.6574,14.7154,243000.0
2009-04-09 12:00:00,17.78,17.79,17.74,17.77,188400.0,14.7154,14.7236,14.6823,14.7071,188400.0
2009-04-09 12:30:00,17.78,17.79,17.74,17.76,231300.0,14.7154,14.7236,14.6823,14.6988,231300.0
2009-04-09 13:00:00,17.76,17.79,17.74,17.75,459000.0,14.6988,14.7236,14.6823,14.6905,459000.0
2009-04-09 13:30:00,17.76,17.83,17.74,17.83,283500.0,14.6988,14.7567,14.6823,14.7567,283500.0
2009-04-09 14:00:00,17.83,17.84,17.79,17.82,716400.0,14.7567,14.765,14.7236,14.7485,716400.0
2009-04-09 14:30:00,17.82,17.85,17.79,17.84,564000.0,14.7485,14.7733,14.7236,14.765,564000.0
2009-04-09 15:00:00,17.84,17.85,17.74,17.75,427500.0,14.765,14.7733,14.6823,14.6905,427500.0
2009-04-09 15:30:00,17.75,17.83,17.72,17.83,949200.0,14.6905,14.7567,14.6657,14.7567,949200.0
2009-04-13 09:30:00,17.19,17.5,17.01,17.35,741000.0,14.2271,14.4836,14.0781,14.3595,741000.0
2009-04-13 10:00:00,17.33,17.46,17.26,17.44,566100.0,14.3429,14.4505,14.285,14.434,566100.0
2009-04-13 10:30:00,17.44,17.51,17.38,17.39,345900.0,14.434,14.4919,14.3843,14.3926,345900.0
2009-04-13 11:00:00,17.39,17.42,17.33,17.41,331200.0,14.3926,14.4174,14.3429,14.4091,331200.0
2009-04-13 11:30:00,17.4,17.41,17.33,17.39,207600.0,14.4009,14.4091,14.3429,14.3926,207600.0
2009-04-13 12:00:00,17.39,17.48,17.34,17.46,235500.0,14.3926,14.4671,14.3512,14.4505,235500.0
2009-04-13 12:30:00,17.47,17.48,17.36,17.45,232800.0,14.4588,14.4671,14.3678,14.4422,232800.0
2009-04-13 13:00:00,17.45,17.47,17.41,17.46,259500.0,14.4422,14.4588,14.4091,14.4505,259500.0
2009-04-13 13:30:00,17.46,17.48,17.43,17.47,141300.0,14.4505,14.4671,14.4257,14.4588,141300.0
2009-04-13 14:00:00,17.48,17.48,17.43,17.45,223800.0,14.4671,14.4671,14.4257,14.4422,223800.0
2009-04-13 14:30:00,17.44,17.47,17.42,17.42,193200.0,14.434,14.4588,14.4174,14.4174,193200.0
2009-04-13 15:00:00,17.41,17.58,17.4,17.58,360600.0,14.4091,14.5498,14.4009,14.5498,360600.0
2009-04-13 15:30:00,17.58,17.63,17.49,17.49,680700.0,14.5498,14.5912,14.4753,14.4753,680700.0
2009-04-14 09:30:00,17.33,17.39,17.04,17.16,640500.0,14.3429,14.3926,14.1029,14.2022,640500.0
2009-04-14 10:00:00,17.16,17.17,17.01,17.1,746400.0,14.2022,14.2105,14.0781,14.1526,746400.0
2009-04-14 10:30:00,17.1,17.21,17.08,17.17,616200.0,14.1526,14.2436,14.136,14.2105,616200.0
2009-04-14 11:00:00,17.16,17.24,17.07,17.08,266700.0,14.2022,14.2684,14.1277,14.136,266700.0
2009-04-14 11:30:00,17.07,17.2,17.07,17.18,147300.0,14.1277,14.2353,14.1277,14.2188,147300.0
2009-04-14 12:00:00,17.18,17.18,17.1,17.13,210000.0,14.2188,14.2188,14.1526,14.1774,210000.0
2009-04-14 12:30:00,17.13,17.14,17.03,17.08,214800.0,14.1774,14.1857,14.0946,14.136,214800.0
2009-04-14 13:00:00,17.08,17.15,17.07,17.14,166800.0,14.136,14.1939,14.1277,14.1857,166800.0
2009-04-14 13:30:00,17.15,17.17,17.11,17.16,206400.0,14.1939,14.2105,14.1608,14.2022,206400.0
2009-04-14 14:00:00,17.16,17.22,17.1,17.18,164700.0,14.2022,14.2519,14.1526,14.2188,164700.0
2009-04-14 14:30:00,17.19,17.22,17.15,17.22,285000.0,14.2271,14.2519,14.1939,14.2519,285000.0
2009-04-14 15:00:00,17.23,17.26,17.13,17.17,376200.0,14.2602,14.285,14.1774,14.2105,376200.0
2009-04-14 15:30:00,17.17,17.22,17.06,17.15,1156800.0,14.2105,14.2519,14.1195,14.1939,1156800.0
2009-04-15 09:30:00,17.11,17.11,16.8,16.88,923100.0,14.1608,14.1608,13.9043,13.9705,923100.0
2009-04-15 10:00:00,16.88,17.09,16.86,16.97,612600.0,13.9705,14.1443,13.9539,14.045,612600.0
2009-04-15 10:30:00,16.98,16.99,16.75,16.82,910500.0,14.0532,14.0615,13.8629,13.9208,910500.0
2009-04-15 11:00:00,16.82,16.86,16.71,16.71,606600.0,13.9208,13.9539,13.8298,13.8298,606600.0
2009-04-15 11:30:00,16.71,16.75,16.63,16.71,453600.0,13.8298,13.8629,13.7636,13.8298,453600.0
2009-04-15 12:00:00,16.71,16.78,16.68,16.76,248700.0,13.8298,13.8877,13.805,13.8712,248700.0
2009-04-15 12:30:00,16.76,16.88,16.74,16.87,343200.0,13.8712,13.9705,13.8546,13.9622,343200.0
2009-04-15 13:00:00,16.88,16.95,16.83,16.9,335400.0,13.9705,14.0284,13.9291,13.987,335400.0
2009-04-15 13:30:00,16.89,16.9,16.7,16.75,698100.0,13.9788,13.987,13.8215,13.8629,698100.0
2009-04-15 14:00:00,16.75,16.98,16.68,16.84,557400.0,13.8629,14.0532,13.805,13.9374,557400.0
2009-04-15 14:30:00,16.85,17.0,16.84,16.98,519000.0,13.9457,14.0698,13.9374,14.0532,519000.0
2009-04-15 15:00:00,16.97,17.05,16.95,17.0,766800.0,14.045,14.1112,14.0284,14.0698,766800.0
2009-04-15 15:30:00,17.0,17.07,16.95,17.03,1557900.0,14.0698,14.1277,14.0284,14.0946,1557900.0
2009-04-16 09:30:00,18.23,18.98,18.17,18.69,6467400.0,15.0878,15.7085,15.0381,15.4685,6467400.0
2009-04-16 10:00:00,18.68,18.74,18.12,18.23,3438600.0,15.4602,15.5099,14.9968,15.0878,3438600.0
2009-04-16 10:30:00,18.23,18.41,18.2,18.33,1389000.0,15.0878,15.2368,15.063,15.1706,1389000.0
2009-04-16 11:00:00,18.33,18.41,18.29,18.36,1273800.0,15.1706,15.2368,15.1375,15.1954,1273800.0
2009-04-16 11:30:00,18.36,18.45,18.34,18.37,1295700.0,15.1954,15.2699,15.1788,15.2037,1295700.0
2009-04-16 12:00:00,18.37,18.43,18.31,18.38,1240800.0,15.2037,15.2533,15.154,15.2119,1240800.0
2009-04-16 12:30:00,18.38,18.43,18.34,18.41,954900.0,15.2119,15.2533,15.1788,15.2368,954900.0
2009-04-16 13:00:00,18.41,18.48,18.38,18.42,978300.0,15.2368,15.2947,15.2119,15.245,978300.0
2009-04-16 13:30:00,18.41,18.53,18.34,18.47,969000.0,15.2368,15.3361,15.1788,15.2864,969000.0
2009-04-16 14:00:00,18.46,18.67,18.46,18.65,861900.0,15.2782,15.452,15.2782,15.4354,861900.0
2009-04-16 14:30:00,18.65,18.91,18.63,18.85,1139700.0,15.4354,15.6506,15.4188,15.6009,1139700.0
2009-04-16 15:00:00,18.85,19.09,18.82,18.99,1681500.0,15.6009,15.7996,15.5761,15.7168,1681500.0
2009-04-16 15:30:00,18.99,19.08,18.92,18.98,1813800.0,15.7168,15.7913,15.6589,15.7085,1813800.0
2009-04-17 09:30:00,18.91,18.99,18.74,18.81,800700.0,15.6506,15.7168,15.5099,15.5678,800700.0
2009-04-17 10:00:00,18.81,18.97,18.72,18.92,319200.0,15.5678,15.7002,15.4933,15.6589,319200.0
2009-04-17 10:30:00,18.93,18.93,18.8,18.81,232800.0,15.6671,15.6671,15.5595,15.5678,232800.0
2009-04-17 11:00:00,18.8,18.81,18.68,18.71,262800.0,15.5595,15.5678,15.4602,15.4851,262800.0
2009-04-17 11:30:00,18.7,18.84,18.69,18.84,242400.0,15.4768,15.5927,15.4685,15.5927,242400.0
2009-04-17 12:00:00,18.85,18.92,18.81,18.86,150300.0,15.6009,15.6589,15.5678,15.6092,150300.0
2009-04-17 12:30:00,18.85,18.94,18.77,18.94,185100.0,15.6009,15.6754,15.5347,15.6754,185100.0
2009-04-17 13:00:00,18.93,19.06,18.92,19.01,354300.0,15.6671,15.7747,15.6589,15.7333,354300.0
2009-04-17 13:30:00,19.01,19.04,18.9,18.92,198900.0,15.7333,15.7582,15.6423,15.6589,198900.0
2009-04-17 14:00:00,18.91,18.92,18.82,18.88,172500.0,15.6506,15.6589,15.5761,15.6258,172500.0
2009-04-17 14:30:00,18.89,19.04,18.88,18.89,342900.0,15.634,15.7582,15.6258,15.634,342900.0
2009-04-17 15:00:00,18.89,18.93,18.86,18.87,536400.0,15.634,15.6671,15.6092,15.6175,536400.0
2009-04-17 15:30:00,18.87,18.99,18.8,18.9,717600.0,15.6175,15.7168,15.5595,15.6423,717600.0
2009-04-20 09:30:00,18.61,18.76,18.51,18.7,526500.0,15.4023,15.5264,15.3195,15.4768,526500.0
2009-04-20 10:00:00,18.7,18.72,18.66,18.69,423300.0,15.4768,15.4933,15.4437,15.4685,423300.0
2009-04-20 10:30:00,18.69,18.7,18.45,18.47,513900.0,15.4685,15.4768,15.2699,15.2864,513900.0
2009-04-20 11:00:00,18.46,18.52,18.42,18.49,496500.0,15.2782,15.3278,15.245,15.303,496500.0
2009-04-20 11:30:00,18.49,18.58,18.48,18.57,517800.0,15.303,15.3775,15.2947,15.3692,517800.0
2009-04-20 12:00:00,18.57,18.59,18.5,18.55,323100.0,15.3692,15.3857,15.3113,15.3526,323100.0
2009-04-20 12:30:00,18.55,18.59,18.53,18.57,257400.0,15.3526,15.3857,15.3361,15.3692,257400.0
2009-04-20 13:00:00,18.58,18.58,18.5,18.51,220800.0,15.3775,15.3775,15.3113,15.3195,220800.0
2009-04-20 13:30:00,18.5,18.57,18.5,18.53,327000.0,15.3113,15.3692,15.3113,15.3361,327000.0
2009-04-20 14:00:00,18.53,18.56,18.53,18.55,315300.0,15.3361,15.3609,15.3361,15.3526,315300.0
2009-04-20 14:30:00,18.55,18.57,18.51,18.51,337500.0,15.3526,15.3692,15.3195,15.3195,337500.0
2009-04-20 15:00:00,18.51,18.52,18.34,18.37,627600.0,15.3195,15.3278,15.1788,15.2037,627600.0
2009-04-20 15:30:00,18.37,18.51,18.36,18.5,1311300.0,15.2037,15.3195,15.1954,15.3113,1311300.0
2009-04-21 09:30:00,18.35,18.92,18.25,18.87,670200.0,15.1871,15.6589,15.1043,15.6175,670200.0
2009-04-21 10:00:00,18.88,18.92,18.75,18.78,577500.0,15.6258,15.6589,15.5182,15.543,577500.0
2009-04-21 10:30:00,18.78,18.81,18.66,18.77,448500.0,15.543,15.5678,15.4437,15.5347,448500.0
2009-04-21 11:00:00,18.77,18.83,18.74,18.76,345900.0,15.5347,15.5844,15.5099,15.5264,345900.0
2009-04-21 11:30:00,18.76,18.92,18.76,18.85,318000.0,15.5264,15.6589,15.5264,15.6009,318000.0
2009-04-21 12:00:00,18.85,18.89,18.78,18.8,274500.0,15.6009,15.634,15.543,15.5595,274500.0
2009-04-21 12:30:00,18.8,18.86,18.76,18.77,200100.0,15.5595,15.6092,15.5264,15.5347,200100.0
2009-04-21 13:00:00,18.78,18.88,18.78,18.84,241200.0,15.543,15.6258,15.543,15.5927,241200.0
2009-04-21 13:30:00,18.84,18.88,18.78,18.84,245700.0,15.5927,15.6258,15.543,15.5927,245700.0
2009-04-21 14:00:00,18.84,18.89,18.79,18.89,184500.0,15.5927,15.634,15.5513,15.634,184500.0
2009-04-21 14:30:00,18.89,18.91,18.79,18.83,243300.0,15.634,15.6506,15.5513,15.5844,243300.0
2009-04-21 15:00:00,18.81,18.96,18.8,18.83,502500.0,15.5678,15.692,15.5595,15.5844,502500.0
2009-04-21 15:30:00,18.83,18.96,18.78,18.92,894900.0,15.5844,15.692,15.543,15.6589,894900.0
2009-04-22 09:30:00,18.75,19.01,18.64,18.92,362700.0,15.5182,15.7333,15.4271,15.6589,362700.0
2009-04-22 10:00:00,18.92,19.25,18.91,19.22,646200.0,15.6589,15.932,15.6506,15.9072,646200.0
2009-04-22 10:30:00,19.23,19.37,19.23,19.29,401700.0,15.9154,16.0313,15.9154,15.9651,401700.0
2009-04-22 11:00:00,19.28,19.34,19.25,19.31,344100.0,15.9568,16.0065,15.932,15.9816,344100.0
2009-04-22 11:30:00,19.32,19.39,19.29,19.34,548100.0,15.9899,16.0479,15.9651,16.0065,548100.0
2009-04-22 12:00:00,19.34,19.44,19.23,19.23,351300.0,16.0065,16.0892,15.9154,15.9154,351300.0
2009-04-22 12:30:00,19.23,19.23,19.02,19.07,335400.0,15.9154,15.9154,15.7416,15.783,335400.0
2009-04-22 13:00:00,19.08,19.25,19.07,19.23,253200.0,15.7913,15.932,15.783,15.9154,253200.0
2009-04-22 13:30:00,19.22,19.29,19.11,19.13,258000.0,15.9072,15.9651,15.8161,15.8327,258000.0
2009-04-22 14:00:00,19.13,19.35,19.1,19.35,327900.0,15.8327,16.0147,15.8078,16.0147,327900.0
2009-04-22 14:30:00,19.35,19.45,19.32,19.33,346500.0,16.0147,16.0975,15.9899,15.9982,346500.0
2009-04-22 15:00:00,19.33,19.43,19.29,19.32,596100.0,15.9982,16.081,15.9651,15.9899,596100.0
2009-04-22 15:30:00,19.33,19.34,18.99,19.01,1041900.0,15.9982,16.0065,15.7168,15.7333,1041900.0
2009-04-23 09:30:00,19.08,19.19,18.87,18.98,434400.0,15.7913,15.8823,15.6175,15.7085,434400.0
2009-04-23 10:00:00,18.95,18.96,18.82,18.87,633600.0,15.6837,15.692,15.5761,15.6175,633600.0
2009-04-23 10:30:00,18.87,18.96,18.77,18.8,502800.0,15.6175,15.692,15.5347,15.5595,502800.0
2009-04-23 11:00:00,18.81,18.89,18.74,18.79,428100.0,15.5678,15.634,15.5099,15.5513,428100.0
2009-04-23 11:30:00,18.79,18.87,18.7,18.71,397200.0,15.5513,15.6175,15.4768,15.4851,397200.0
2009-04-23 12:00:00,18.71,18.94,18.68,18.92,163500.0,15.4851,15.6754,15.4602,15.6589,163500.0
2009-04-23 12:30:00,18.91,18.99,18.85,18.96,183000.0,15.6506,15.7168,15.6009,15.692,183000.0
2009-04-23 13:00:00,18.96,19.09,18.96,19.02,288000.0,15.692,15.7996,15.692,15.7416,288000.0
2009-04-23 13:30:00,19.01,19.07,18.9,18.92,184800.0,15.7333,15.783,15.6423,15.6589,184800.0
2009-04-23 14:00:00,18.92,18.95,18.84,18.95,222600.0,15.6589,15.6837,15.5927,15.6837,222600.0
2009-04-23 14:30:00,18.95,19.08,18.91,18.93,231000.0,15.6837,15.7913,15.6506,15.6671,231000.0
2009-04-23 15:00:00,18.93,18.96,18.84,18.92,392700.0,15.6671,15.692,15.5927,15.6589,392700.0
2009-04-23 15:30:00,18.92,19.15,18.85,19.13,852600.0,15.6589,15.8492,15.6009,15.8327,852600.0
2009-04-24 09:30:00,19.29,19.48,19.02,19.45,468600.0,15.9651,16.1223,15.7416,16.0975,468600.0
2009-04-24 10:00:00,19.46,19.57,19.36,19.45,689400.0,16.1058,16.1968,16.023,16.0975,689400.0
2009-04-24 10:30:00,19.44,19.5,19.35,19.44,240600.0,16.0892,16.1389,16.0147,16.0892,240600.0
2009-04-24 11:00:00,19.44,19.61,19.42,19.59,378600.0,16.0892,16.2299,16.0727,16.2134,378600.0
2009-04-24 11:30:00,19.59,19.72,19.54,19.67,531300.0,16.2134,16.321,16.172,16.2796,531300.0
2009-04-24 12:00:00,19.67,19.68,19.51,19.51,299700.0,16.2796,16.2879,16.1472,16.1472,299700.0
2009-04-24 12:30:00,19.51,19.55,19.43,19.51,463500.0,16.1472,16.1803,16.081,16.1472,463500.0
2009-04-24 13:00:00,19.51,19.54,19.49,19.51,163500.0,16.1472,16.172,16.1306,16.1472,163500.0
2009-04-24 13:30:00,19.51,19.55,19.49,19.51,246600.0,16.1472,16.1803,16.1306,16.1472,246600.0
2009-04-24 14:00:00,19.52,19.61,19.37,19.44,537300.0,16.1554,16.2299,16.0313,16.0892,537300.0
2009-04-24 14:30:00,19.46,19.57,19.43,19.54,517200.0,16.1058,16.1968,16.081,16.172,517200.0
2009-04-24 15:00:00,19.54,19.6,19.47,19.53,408600.0,16.172,16.2217,16.1141,16.1637,408600.0
2009-04-24 15:30:00,19.52,19.6,19.38,19.48,1077900.0,16.1554,16.2217,16.0396,16.1223,1077900.0
2009-04-27 09:30:00,19.28,19.6,19.16,19.57,698100.0,15.9568,16.2217,15.8575,16.1968,698100.0
2009-04-27 10:00:00,19.57,19.65,19.44,19.56,332100.0,16.1968,16.263,16.0892,16.1885,332100.0
2009-04-27 10:30:00,19.56,19.66,19.54,19.6,296700.0,16.1885,16.2713,16.172,16.2217,296700.0
2009-04-27 11:00:00,19.6,19.63,19.45,19.52,355200.0,16.2217,16.2465,16.0975,16.1554,355200.0
2009-04-27 11:30:00,19.53,19.58,19.5,19.51,172200.0,16.1637,16.2051,16.1389,16.1472,172200.0
2009-04-27 12:00:00,19.51,19.56,19.48,19.51,262800.0,16.1472,16.1885,16.1223,16.1472,262800.0
2009-04-27 12:30:00,19.51,19.53,19.38,19.4,348600.0,16.1472,16.1637,16.0396,16.0561,348600.0
2009-04-27 13:00:00,19.41,19.46,19.32,19.36,395700.0,16.0644,16.1058,15.9899,16.023,395700.0
2009-04-27 13:30:00,19.35,19.41,19.26,19.31,503400.0,16.0147,16.0644,15.9403,15.9816,503400.0
2009-04-27 14:00:00,19.3,19.34,19.24,19.32,409500.0,15.9734,16.0065,15.9237,15.9899,409500.0
2009-04-27 14:30:00,19.32,19.38,19.25,19.36,299100.0,15.9899,16.0396,15.932,16.023,299100.0
2009-04-27 15:00:00,19.37,19.44,19.3,19.36,551100.0,16.0313,16.0892,15.9734,16.023,551100.0
2009-04-27 15:30:00,19.36,19.47,19.3,19.4,957600.0,16.023,16.1141,15.9734,16.0561,957600.0
2009-04-28 09:30:00,19.23,19.26,19.01,19.1,412200.0,15.9154,15.9403,15.7333,15.8078,412200.0
2009-04-28 10:00:00,19.11,19.25,19.08,19.22,365700.0,15.8161,15.932,15.7913,15.9072,365700.0
2009-04-28 10:30:00,19.22,19.29,19.18,19.22,210300.0,15.9072,15.9651,15.874,15.9072,210300.0
2009-04-28 11:00:00,19.23,19.24,19.02,19.03,303600.0,15.9154,15.9237,15.7416,15.7499,303600.0
2009-04-28 11:30:00,19.03,19.05,18.92,18.97,227400.0,15.7499,15.7665,15.6589,15.7002,227400.0
2009-04-28 12:00:00,18.97,19.06,18.94,19.01,174900.0,15.7002,15.7747,15.6754,15.7333,174900.0
2009-04-28 12:30:00,19.01,19.06,18.97,19.06,128100.0,15.7333,15.7747,15.7002,15.7747,128100.0
2009-04-28 13:00:00,19.06,19.09,19.01,19.06,181200.0,15.7747,15.7996,15.7333,15.7747,181200.0
2009-04-28 13:30:00,19.06,19.14,19.05,19.08,176700.0,15.7747,15.8409,15.7665,15.7913,176700.0
2009-04-28 14:00:00,19.09,19.18,19.06,19.15,189600.0,15.7996,15.874,15.7747,15.8492,189600.0
2009-04-28 14:30:00,19.15,19.19,19.08,19.11,176700.0,15.8492,15.8823,15.7913,15.8161,176700.0
2009-04-28 15:00:00,19.12,19.17,19.02,19.02,238800.0,15.8244,15.8658,15.7416,15.7416,238800.0
2009-04-28 15:30:00,19.02,19.07,18.96,19.0,591000.0,15.7416,15.783,15.692,15.7251,591000.0
2009-04-29 09:30:00,19.34,19.35,18.99,19.24,406800.0,16.0065,16.0147,15.7168,15.9237,406800.0
2009-04-29 10:00:00,19.24,19.26,19.15,19.21,174300.0,15.9237,15.9403,15.8492,15.8989,174300.0
2009-04-29 10:30:00,19.2,19.27,19.19,19.25,134400.0,15.8906,15.9485,15.8823,15.932,134400.0
2009-04-29 11:00:00,19.25,19.25,19.12,19.23,220800.0,15.932,15.932,15.8244,15.9154,220800.0
2009-04-29 11:30:00,19.23,19.24,19.11,19.11,94200.0,15.9154,15.9237,15.8161,15.8161,94200.0
2009-04-29 12:00:00,19.12,19.14,19.05,19.08,112800.0,15.8244,15.8409,15.7665,15.7913,112800.0
2009-04-29 12:30:00,19.08,19.11,19.03,19.03,95700.0,15.7913,15.8161,15.7499,15.7499,95700.0
2009-04-29 13:00:00,19.03,19.06,18.99,19.01,624300.0,15.7499,15.7747,15.7168,15.7333,624300.0
2009-04-29 13:30:00,19.01,19.02,18.99,18.99,449700.0,15.7333,15.7416,15.7168,15.7168,449700.0
2009-04-29 14:00:00,18.99,19.09,18.73,19.02,350700.0,15.7168,15.7996,15.5016,15.7416,350700.0
2009-04-29 14:30:00,19.03,19.16,18.98,19.04,401100.0,15.7499,15.8575,15.7085,15.7582,401100.0
2009-04-29 15:00:00,19.04,19.08,18.84,18.86,380700.0,15.7582,15.7913,15.5927,15.6092,380700.0
2009-04-29 15:30:00,18.86,19.0,18.82,18.98,1087200.0,15.6092,15.7251,15.5761,15.7085,1087200.0
2009-04-30 09:30:00,19.14,19.21,18.87,18.98,401700.0,15.8409,15.8989,15.6175,15.7085,401700.0
2009-04-30 10:00:00,18.98,19.02,18.91,18.97,514800.0,15.7085,15.7416,15.6506,15.7002,514800.0
2009-04-30 10:30:00,18.97,19.1,18.92,19.1,659400.0,15.7002,15.8078,15.6589,15.8078,659400.0
2009-04-30 11:00:00,19.11,19.34,19.1,19.34,762900.0,15.8161,16.0065,15.8078,16.0065,762900.0
2009-04-30 11:30:00,19.34,19.39,19.2,19.24,283500.0,16.0065,16.0479,15.8906,15.9237,283500.0
2009-04-30 12:00:00,19.24,19.32,19.19,19.28,287400.0,15.9237,15.9899,15.8823,15.9568,287400.0
2009-04-30 12:30:00,19.28,19.29,19.03,19.06,306300.0,15.9568,15.9651,15.7499,15.7747,306300.0
2009-04-30 13:00:00,19.05,19.11,18.93,18.97,196800.0,15.7665,15.8161,15.6671,15.7002,196800.0
2009-04-30 13:30:00,18.95,19.08,18.93,19.02,161700.0,15.6837,15.7913,15.6671,15.7416,161700.0
2009-04-30 14:00:00,19.02,19.05,18.92,18.93,373500.0,15.7416,15.7665,15.6589,15.6671,373500.0
2009-04-30 14:30:00,18.93,18.94,18.75,18.89,605700.0,15.6671,15.6754,15.5182,15.634,605700.0
2009-04-30 15:00:00,18.9,18.91,18.7,18.77,541200.0,15.6423,15.6506,15.4768,15.5347,541200.0
2009-04-30 15:30:00,18.77,18.94,18.75,18.87,1402500.0,15.5347,15.6754,15.5182,15.6175,1402500.0
2009-05-01 09:30:00,19.0,19.05,18.65,18.68,376500.0,15.7251,15.7665,15.4354,15.4602,376500.0
2009-05-01 10:00:00,18.68,18.71,18.39,18.44,780000.0,15.4602,15.4851,15.2202,15.2616,780000.0
2009-05-01 10:30:00,18.43,18.58,18.36,18.54,687900.0,15.2533,15.3775,15.1954,15.3444,687900.0
2009-05-01 11:00:00,18.53,18.58,18.5,18.52,509400.0,15.3361,15.3775,15.3113,15.3278,509400.0
2009-05-01 11:30:00,18.52,18.54,18.35,18.41,345600.0,15.3278,15.3444,15.1871,15.2368,345600.0
2009-05-01 12:00:00,18.41,18.55,18.39,18.47,249300.0,15.2368,15.3526,15.2202,15.2864,249300.0
2009-05-01 12:30:00,18.47,18.59,18.45,18.56,164400.0,15.2864,15.3857,15.2699,15.3609,164400.0
2009-05-01 13:00:00,18.56,18.58,18.5,18.55,174300.0,15.3609,15.3775,15.3113,15.3526,174300.0
2009-05-01 13:30:00,18.55,18.55,18.48,18.52,401400.0,15.3526,15.3526,15.2947,15.3278,401400.0
2009-05-01 14:00:00,18.52,18.58,18.49,18.53,228300.0,15.3278,15.3775,15.303,15.3361,228300.0
2009-05-01 14:30:00,18.52,18.56,18.45,18.47,206400.0,15.3278,15.3609,15.2699,15.2864,206400.0
2009-05-01 15:00:00,18.46,18.55,18.39,18.43,278100.0,15.2782,15.3526,15.2202,15.2533,278100.0
2009-05-01 15:30:00,18.42,18.49,18.35,18.48,1535400.0,15.245,15.303,15.1871,15.2947,1535400.0
2009-05-04 09:30:00,18.66,18.85,18.63,18.85,331800.0,15.4437,15.6009,15.4188,15.6009,331800.0
2009-05-04 10:00:00,18.86,19.16,18.86,19.14,593400.0,15.6092,15.8575,15.6092,15.8409,593400.0
2009-05-04 10:30:00,19.16,19.25,19.14,19.24,371400.0,15.8575,15.932,15.8409,15.9237,371400.0
2009-05-04 11:00:00,19.24,19.4,19.23,19.39,372000.0,15.9237,16.0561,15.9154,16.0479,372000.0
2009-05-04 11:30:00,19.4,19.46,19.37,19.37,357600.0,16.0561,16.1058,16.0313,16.0313,357600.0
2009-05-04 12:00:00,19.38,19.44,19.26,19.27,518400.0,16.0396,16.0892,15.9403,15.9485,518400.0
2009-05-04 12:30:00,19.27,19.34,19.25,19.34,309900.0,15.9485,16.0065,15.932,16.0065,309900.0
2009-05-04 13:00:00,19.34,19.43,19.34,19.39,182400.0,16.0065,16.081,16.0065,16.0479,182400.0
2009-05-04 13:30:00,19.39,19.44,19.38,19.41,276300.0,16.0479,16.0892,16.0396,16.0644,276300.0
2009-05-04 14:00:00,19.42,19.45,19.32,19.41,330300.0,16.0727,16.0975,15.9899,16.0644,330300.0
2009-05-04 14:30:00,19.41,19.42,19.29,19.31,398700.0,16.0644,16.0727,15.9651,15.9816,398700.0
2009-05-04 15:00:00,19.3,19.4,19.29,19.38,432300.0,15.9734,16.0561,15.9651,16.0396,432300.0
2009-05-04 15:30:00,19.38,19.48,19.34,19.48,758700.0,16.0396,16.1223,16.0065,16.1223,758700.0
2009-05-05 09:30:00,19.39,19.6,19.29,19.52,508800.0,16.0479,16.2217,15.9651,16.1554,508800.0
2009-05-05 10:00:00,19.54,19.61,19.43,19.49,324000.0,16.172,16.2299,16.081,16.1306,324000.0
2009-05-05 10:30:00,19.5,19.56,19.42,19.44,242700.0,16.1389,16.1885,16.0727,16.0892,242700.0
2009-05-05 11:00:00,19.43,19.44,19.26,19.32,221100.0,16.081,16.0892,15.9403,15.9899,221100.0
2009-05-05 11:30:00,19.32,19.39,19.27,19.27,272400.0,15.9899,16.0479,15.9485,15.9485,272400.0
2009-05-05 12:00:00,19.27,19.3,19.22,19.29,135300.0,15.9485,15.9734,15.9072,15.9651,135300.0
2009-05-05 12:30:00,19.3,19.34,19.28,19.32,121800.0,15.9734,16.0065,15.9568,15.9899,121800.0
2009-05-05 13:00:00,19.33,19.38,19.3,19.33,132900.0,15.9982,16.0396,15.9734,15.9982,132900.0
2009-05-05 13:30:00,19.34,19.38,19.32,19.38,128100.0,16.0065,16.0396,15.9899,16.0396,128100.0
2009-05-05 14:00:00,19.38,19.42,19.31,19.31,252600.0,16.0396,16.0727,15.9816,15.9816,252600.0
2009-05-05 14:30:00,19.31,19.44,19.3,19.4,191700.0,15.9816,16.0892,15.9734,16.0561,191700.0
2009-05-05 15:00:00,19.4,19.45,19.36,19.41,255900.0,16.0561,16.0975,16.023,16.0644,255900.0
2009-05-05 15:30:00,19.42,19.5,19.37,19.46,611700.0,16.0727,16.1389,16.0313,16.1058,611700.0
2009-05-06 09:30:00,19.71,19.72,19.26,19.26,381900.0,16.3127,16.321,15.9403,15.9403,381900.0
2009-05-06 10:00:00,19.27,19.29,18.87,18.89,446700.0,15.9485,15.9651,15.6175,15.634,446700.0
2009-05-06 10:30:00,18.88,19.06,18.78,19.02,576000.0,15.6258,15.7747,15.543,15.7416,576000.0
2009-05-06 11:00:00,19.03,19.13,18.96,19.01,321000.0,15.7499,15.8327,15.692,15.7333,321000.0
2009-05-06 11:30:00,19.0,19.14,18.97,19.13,257400.0,15.7251,15.8409,15.7002,15.8327,257400.0
2009-05-06 12:00:00,19.14,19.29,19.13,19.28,575700.0,15.8409,15.9651,15.8327,15.9568,575700.0
2009-05-06 12:30:00,19.3,19.3,19.19,19.2,344100.0,15.9734,15.9734,15.8823,15.8906,344100.0
2009-05-06 13:00:00,19.19,19.22,19.12,19.14,153300.0,15.8823,15.9072,15.8244,15.8409,153300.0
2009-05-06 13:30:00,19.14,19.3,19.11,19.29,277200.0,15.8409,15.9734,15.8161,15.9651,277200.0
2009-05-06 14:00:00,19.29,19.3,19.18,19.27,357000.0,15.9651,15.9734,15.874,15.9485,357000.0
2009-05-06 14:30:00,19.27,19.3,19.18,19.2,268500.0,15.9485,15.9734,15.874,15.8906,268500.0
2009-05-06 15:00:00,19.2,19.22,19.08,19.13,301800.0,15.8906,15.9072,15.7913,15.8327,301800.0
2009-05-06 15:30:00,19.13,19.26,19.08,19.23,552000.0,15.8327,15.9403,15.7913,15.9154,552000.0
2009-05-07 09:30:00,19.2,19.26,19.0,19.04,504600.0,15.8906,15.9403,15.7251,15.7582,504600.0
2009-05-07 10:00:00,19.04,19.06,18.79,18.8,380400.0,15.7582,15.7747,15.5513,15.5595,380400.0
2009-05-07 10:30:00,18.79,18.81,18.64,18.75,522900.0,15.5513,15.5678,15.4271,15.5182,522900.0
2009-05-07 11:00:00,18.75,18.85,18.7,18.7,253200.0,15.5182,15.6009,15.4768,15.4768,253200.0
2009-05-07 11:30:00,18.7,18.84,18.67,18.83,245400.0,15.4768,15.5927,15.452,15.5844,245400.0
2009-05-07 12:00:00,18.83,18.83,18.64,18.67,357000.0,15.5844,15.5844,15.4271,15.452,357000.0
2009-05-07 12:30:00,18.67,18.87,18.66,18.79,309300.0,15.452,15.6175,15.4437,15.5513,309300.0
2009-05-07 13:00:00,18.79,18.82,18.63,18.67,307800.0,15.5513,15.5761,15.4188,15.452,307800.0
2009-05-07 13:30:00,18.67,18.69,18.54,18.59,294600.0,15.452,15.4685,15.3444,15.3857,294600.0
2009-05-07 14:00:00,18.59,18.67,18.55,18.66,219900.0,15.3857,15.452,15.3526,15.4437,219900.0
2009-05-07 14:30:00,18.65,18.72,18.59,18.69,396300.0,15.4354,15.4933,15.3857,15.4685,396300.0
2009-05-07 15:00:00,18.69,18.74,18.64,18.7,470700.0,15.4685,15.5099,15.4271,15.4768,470700.0
2009-05-07 15:30:00,18.69,18.8,18.6,18.72,860100.0,15.4685,15.5595,15.394,15.4933,860100.0
2009-05-08 09:30:00,19.02,19.1,18.87,18.94,801000.0,15.7416,15.8078,15.6175,15.6754,801000.0
2009-05-08 10:00:00,18.96,18.98,18.56,18.6,627900.0,15.692,15.7085,15.3609,15.394,627900.0
2009-05-08 10:30:00,18.61,18.67,18.56,18.57,200700.0,15.4023,15.452,15.3609,15.3692,200700.0
2009-05-08 11:00:00,18.57,18.67,18.5,18.52,402000.0,15.3692,15.452,15.3113,15.3278,402000.0
2009-05-08 11:30:00,18.51,18.61,18.47,18.6,274200.0,15.3195,15.4023,15.2864,15.394,274200.0
2009-05-08 12:00:00,18.61,18.79,18.58,18.72,345000.0,15.4023,15.5513,15.3775,15.4933,345000.0
2009-05-08 12:30:00,18.72,18.82,18.63,18.81,321600.0,15.4933,15.5761,15.4188,15.5678,321600.0
2009-05-08 13:00:00,18.81,18.86,18.73,18.82,214800.0,15.5678,15.6092,15.5016,15.5761,214800.0
2009-05-08 13:30:00,18.83,18.9,18.81,18.85,273300.0,15.5844,15.6423,15.5678,15.6009,273300.0
2009-05-08 14:00:00,18.86,19.02,18.85,18.96,407700.0,15.6092,15.7416,15.6009,15.692,407700.0
2009-05-08 14:30:00,18.96,19.02,18.92,18.99,510300.0,15.692,15.7416,15.6589,15.7168,510300.0
2009-05-08 15:00:00,19.0,19.02,18.91,18.91,428400.0,15.7251,15.7416,15.6506,15.6506,428400.0
2009-05-08 15:30:00,18.92,19.01,18.86,18.96,985500.0,15.6589,15.7333,15.6092,15.692,985500.0
2009-05-11 09:30:00,18.8,18.83,18.6,18.62,414600.0,15.5595,15.5844,15.394,15.4106,414600.0
2009-05-11 10:00:00,18.61,18.81,18.59,18.7,362700.0,15.4023,15.5678,15.3857,15.4768,362700.0
2009-05-11 10:30:00,18.71,18.82,18.66,18.76,250800.0,15.4851,15.5761,15.4437,15.5264,250800.0
2009-05-11 11:00:00,18.77,18.78,18.63,18.63,279600.0,15.5347,15.543,15.4188,15.4188,279600.0
2009-05-11 11:30:00,18.64,18.67,18.5,18.54,260700.0,15.4271,15.452,15.3113,15.3444,260700.0
2009-05-11 12:00:00,18.53,18.65,18.49,18.64,214800.0,15.3361,15.4354,15.303,15.4271,214800.0
2009-05-11 12:30:00,18.64,18.74,18.62,18.7,198000.0,15.4271,15.5099,15.4106,15.4768,198000.0
2009-05-11 13:00:00,18.69,18.8,18.64,18.74,245400.0,15.4685,15.5595,15.4271,15.5099,245400.0
2009-05-11 13:30:00,18.73,18.86,18.72,18.76,278700.0,15.5016,15.6092,15.4933,15.5264,278700.0
2009-05-11 14:00:00,18.76,18.76,18.58,18.62,427200.0,15.5264,15.5264,15.3775,15.4106,427200.0
2009-05-11 14:30:00,18.61,18.65,18.54,18.58,350700.0,15.4023,15.4354,15.3444,15.3775,350700.0
2009-05-11 15:00:00,18.57,18.58,18.41,18.48,533100.0,15.3692,15.3775,15.2368,15.2947,533100.0
2009-05-11 15:30:00,18.48,18.52,18.38,18.41,1160700.0,15.2947,15.3278,15.2119,15.2368,1160700.0
2009-05-12 09:30:00,18.55,18.73,18.21,18.26,376500.0,15.3526,15.5016,15.0712,15.1126,376500.0
2009-05-12 10:00:00,18.27,18.29,18.18,18.23,309900.0,15.1209,15.1375,15.0464,15.0878,309900.0
2009-05-12 10:30:00,18.23,18.28,18.21,18.26,243600.0,15.0878,15.1292,15.0712,15.1126,243600.0
2009-05-12 11:00:00,18.26,18.31,18.2,18.23,183600.0,15.1126,15.154,15.063,15.0878,183600.0
2009-05-12 11:30:00,18.23,18.28,18.15,18.22,160200.0,15.0878,15.1292,15.0216,15.0795,160200.0
2009-05-12 12:00:00,18.22,18.25,18.15,18.21,160200.0,15.0795,15.1043,15.0216,15.0712,160200.0
2009-05-12 12:30:00,18.21,18.26,18.19,18.23,696300.0,15.0712,15.1126,15.0547,15.0878,696300.0
2009-05-12 13:00:00,18.23,18.25,18.18,18.22,168300.0,15.0878,15.1043,15.0464,15.0795,168300.0
2009-05-12 13:30:00,18.23,18.3,18.22,18.23,199200.0,15.0878,15.1457,15.0795,15.0878,199200.0
2009-05-12 14:00:00,18.24,18.35,18.22,18.31,259800.0,15.0961,15.1871,15.0795,15.154,259800.0
2009-05-12 14:30:00,18.31,18.49,18.3,18.42,319500.0,15.154,15.303,15.1457,15.245,319500.0
2009-05-12 15:00:00,18.45,18.59,18.42,18.53,259800.0,15.2699,15.3857,15.245,15.3361,259800.0
2009-05-12 15:30:00,18.52,18.55,18.42,18.44,497400.0,15.3278,15.3526,15.245,15.2616,497400.0
2009-05-13 09:30:00,18.03,18.04,17.75,17.99,552000.0,15.0207,15.0291,14.7875,14.9874,552000.0
2009-05-13 10:00:00,17.99,18.06,17.9,18.04,255300.0,14.9874,15.0457,14.9124,15.0291,255300.0
2009-05-13 10:30:00,18.05,18.07,17.98,17.98,509400.0,15.0374,15.0541,14.9791,14.9791,509400.0
2009-05-13 11:00:00,17.98,18.1,17.97,18.06,192300.0,14.9791,15.079,14.9707,15.0457,192300.0
2009-05-13 11:30:00,18.06,18.06,18.0,18.01,254700.0,15.0457,15.0457,14.9957,15.0041,254700.0
2009-05-13 12:00:00,18.0,18.01,17.98,17.99,206700.0,14.9957,15.0041,14.9791,14.9874,206700.0
2009-05-13 12:30:00,18.0,18.01,17.95,17.95,435300.0,14.9957,15.0041,14.9541,14.9541,435300.0
2009-05-13 13:00:00,17.95,17.97,17.88,17.89,373200.0,14.9541,14.9707,14.8958,14.9041,373200.0
2009-05-13 13:30:00,17.88,18.01,17.86,17.99,207900.0,14.8958,15.0041,14.8791,14.9874,207900.0
2009-05-13 14:00:00,18.0,18.04,17.92,17.92,488100.0,14.9957,15.0291,14.9291,14.9291,488100.0
2009-05-13 14:30:00,17.92,18.04,17.89,18.03,271200.0,14.9291,15.0291,14.9041,15.0207,271200.0
2009-05-13 15:00:00,18.03,18.06,17.95,18.02,396900.0,15.0207,15.0457,14.9541,15.0124,396900.0
2009-05-13 15:30:00,18.01,18.08,17.91,17.93,903600.0,15.0041,15.0624,14.9208,14.9374,903600.0
2009-05-14 09:30:00,17.99,18.24,17.77,17.85,425400.0,14.9874,15.1957,14.8041,14.8708,425400.0
2009-05-14 10:00:00,17.85,17.95,17.84,17.87,239100.0,14.8708,14.9541,14.8624,14.8874,239100.0
2009-05-14 10:30:00,17.87,17.95,17.75,17.79,243600.0,14.8874,14.9541,14.7875,14.8208,243600.0
2009-05-14 11:00:00,17.8,18.0,17.79,17.91,243000.0,14.8291,14.9957,14.8208,14.9208,243000.0
2009-05-14 11:30:00,17.91,17.96,17.88,17.9,205200.0,14.9208,14.9624,14.8958,14.9124,205200.0
2009-05-14 12:00:00,17.9,17.95,17.87,17.89,144000.0,14.9124,14.9541,14.8874,14.9041,144000.0
2009-05-14 12:30:00,17.89,17.98,17.89,17.92,86700.0,14.9041,14.9791,14.9041,14.9291,86700.0
2009-05-14 13:00:00,17.92,17.96,17.89,17.9,257700.0,14.9291,14.9624,14.9041,14.9124,257700.0
2009-05-14 13:30:00,17.9,17.92,17.87,17.87,117300.0,14.9124,14.9291,14.8874,14.8874,117300.0
2009-05-14 14:00:00,17.88,17.93,17.86,17.87,104100.0,14.8958,14.9374,14.8791,14.8874,104100.0
2009-05-14 14:30:00,17.88,17.92,17.83,17.83,186600.0,14.8958,14.9291,14.8541,14.8541,186600.0
2009-05-14 15:00:00,17.84,17.87,17.7,17.72,444900.0,14.8624,14.8874,14.7458,14.7625,444900.0
2009-05-14 15:30:00,17.72,17.82,17.67,17.72,849000.0,14.7625,14.8458,14.7208,14.7625,849000.0
2009-05-15 09:30:00,18.03,18.25,17.9,18.02,643800.0,15.0207,15.204,14.9124,15.0124,643800.0
2009-05-15 10:00:00,18.02,18.08,17.93,18.04,277200.0,15.0124,15.0624,14.9374,15.0291,277200.0
2009-05-15 10:30:00,18.04,18.22,17.99,18.21,346500.0,15.0291,15.179,14.9874,15.1707,346500.0
2009-05-15 11:00:00,18.2,18.25,18.15,18.19,144900.0,15.1624,15.204,15.1207,15.154,144900.0
2009-05-15 11:30:00,18.19,18.19,17.89,17.89,226200.0,15.154,15.154,14.9041,14.9041,226200.0
2009-05-15 12:00:00,17.89,17.94,17.87,17.93,192000.0,14.9041,14.9458,14.8874,14.9374,192000.0
2009-05-15 12:30:00,17.92,17.93,17.82,17.84,388200.0,14.9291,14.9374,14.8458,14.8624,388200.0
2009-05-15 13:00:00,17.84,17.84,17.73,17.79,468300.0,14.8624,14.8624,14.7708,14.8208,468300.0
2009-05-15 13:30:00,17.79,17.84,17.75,17.78,174000.0,14.8208,14.8624,14.7875,14.8125,174000.0
2009-05-15 14:00:00,17.79,17.89,17.78,17.85,182400.0,14.8208,14.9041,14.8125,14.8708,182400.0
2009-05-15 14:30:00,17.85,17.85,17.74,17.78,206400.0,14.8708,14.8708,14.7791,14.8125,206400.0
2009-05-15 15:00:00,17.79,17.86,17.72,17.84,250800.0,14.8208,14.8791,14.7625,14.8624,250800.0
2009-05-15 15:30:00,17.84,17.93,17.78,17.9,778200.0,14.8624,14.9374,14.8125,14.9124,778200.0
2009-05-18 09:30:00,18.04,18.44,18.04,18.4,620400.0,15.0291,15.3623,15.0291,15.329,620400.0
2009-05-18 10:00:00,18.4,18.56,18.3,18.52,594900.0,15.329,15.4623,15.2457,15.4289,594900.0
2009-05-18 10:30:00,18.53,18.59,18.45,18.47,395100.0,15.4373,15.4873,15.3706,15.3873,395100.0
2009-05-18 11:00:00,18.47,18.52,18.41,18.52,342900.0,15.3873,15.4289,15.3373,15.4289,342900.0
2009-05-18 11:30:00,18.51,18.63,18.51,18.56,314700.0,15.4206,15.5206,15.4206,15.4623,314700.0
2009-05-18 12:00:00,18.56,18.71,18.56,18.69,209400.0,15.4623,15.5872,15.4623,15.5706,209400.0
2009-05-18 12:30:00,18.69,18.69,18.62,18.66,335700.0,15.5706,15.5706,15.5123,15.5456,335700.0
2009-05-18 13:00:00,18.66,18.66,18.54,18.59,220500.0,15.5456,15.5456,15.4456,15.4873,220500.0
2009-05-18 13:30:00,18.58,18.58,18.48,18.49,178800.0,15.4789,15.4789,15.3956,15.404,178800.0
2009-05-18 14:00:00,18.49,18.54,18.45,18.48,268200.0,15.404,15.4456,15.3706,15.3956,268200.0
2009-05-18 14:30:00,18.48,18.6,18.48,18.57,223500.0,15.3956,15.4956,15.3956,15.4706,223500.0
2009-05-18 15:00:00,18.57,18.57,18.44,18.45,306600.0,15.4706,15.4706,15.3623,15.3706,306600.0
2009-05-18 15:30:00,18.45,18.59,18.44,18.56,602700.0,15.3706,15.4873,15.3623,15.4623,602700.0
2009-05-19 09:30:00,18.82,19.14,18.73,18.9,1003500.0,15.6789,15.9455,15.6039,15.7455,1003500.0
2009-05-19 10:00:00,18.89,19.24,18.85,19.17,807000.0,15.7372,16.0288,15.7039,15.9705,807000.0
2009-05-19 10:30:00,19.17,19.3,19.1,19.29,577800.0,15.9705,16.0788,15.9121,16.0704,577800.0
2009-05-19 11:00:00,19.29,19.31,19.17,19.29,506400.0,16.0704,16.0871,15.9705,16.0704,506400.0
2009-05-19 11:30:00,19.3,19.33,19.24,19.3,424800.0,16.0788,16.1038,16.0288,16.0788,424800.0
2009-05-19 12:00:00,19.31,19.4,19.28,19.31,543900.0,16.0871,16.1621,16.0621,16.0871,543900.0
2009-05-19 12:30:00,19.32,19.33,19.18,19.21,177300.0,16.0954,16.1038,15.9788,16.0038,177300.0
2009-05-19 13:00:00,19.2,19.31,19.18,19.29,276600.0,15.9955,16.0871,15.9788,16.0704,276600.0
2009-05-19 13:30:00,19.29,19.31,19.22,19.29,182700.0,16.0704,16.0871,16.0121,16.0704,182700.0
2009-05-19 14:00:00,19.3,19.3,19.19,19.27,423600.0,16.0788,16.0788,15.9871,16.0538,423600.0
2009-05-19 14:30:00,19.27,19.27,19.15,19.2,390000.0,16.0538,16.0538,15.9538,15.9955,390000.0
2009-05-19 15:00:00,19.2,19.23,19.15,19.15,387900.0,15.9955,16.0204,15.9538,15.9538,387900.0
2009-05-19 15:30:00,19.16,19.17,19.01,19.04,866100.0,15.9621,15.9705,15.8372,15.8622,866100.0
2009-05-20 09:30:00,19.19,19.32,18.9,19.05,381600.0,15.9871,16.0954,15.7455,15.8705,381600.0
2009-05-20 10:00:00,19.06,19.22,19.05,19.13,372600.0,15.8788,16.0121,15.8705,15.9371,372600.0
2009-05-20 10:30:00,19.13,19.18,18.96,18.96,398100.0,15.9371,15.9788,15.7955,15.7955,398100.0
2009-05-20 11:00:00,18.97,19.0,18.76,18.78,539400.0,15.8038,15.8288,15.6289,15.6456,539400.0
2009-05-20 11:30:00,18.79,18.82,18.62,18.65,476100.0,15.6539,15.6789,15.5123,15.5373,476100.0
2009-05-20 12:00:00,18.65,18.72,18.59,18.59,201600.0,15.5373,15.5956,15.4873,15.4873,201600.0
2009-05-20 12:30:00,18.59,18.59,18.4,18.41,455400.0,15.4873,15.4873,15.329,15.3373,455400.0
2009-05-20 13:00:00,18.41,18.45,18.34,18.39,312300.0,15.3373,15.3706,15.279,15.3206,312300.0
2009-05-20 13:30:00,18.4,18.53,18.37,18.48,236400.0,15.329,15.4373,15.304,15.3956,236400.0
2009-05-20 14:00:00,18.48,18.62,18.41,18.58,333900.0,15.3956,15.5123,15.3373,15.4789,333900.0
2009-05-20 14:30:00,18.58,18.58,18.46,18.52,538200.0,15.4789,15.4789,15.379,15.4289,538200.0
2009-05-20 15:00:00,18.5,18.51,18.29,18.3,451200.0,15.4123,15.4206,15.2373,15.2457,451200.0
2009-05-20 15:30:00,18.31,18.34,18.15,18.26,1284000.0,15.254,15.279,15.1207,15.2123,1284000.0
2009-05-21 09:30:00,18.13,18.3,18.0,18.22,481200.0,15.104,15.2457,14.9957,15.179,481200.0
2009-05-21 10:00:00,18.22,18.27,18.11,18.16,451800.0,15.179,15.2207,15.0874,15.129,451800.0
2009-05-21 10:30:00,18.16,18.18,18.02,18.02,446100.0,15.129,15.1457,15.0124,15.0124,446100.0
2009-05-21 11:00:00,18.01,18.04,17.95,18.0,228000.0,15.0041,15.0291,14.9541,14.9957,228000.0
2009-05-21 11:30:00,18.0,18.02,17.94,17.97,402900.0,14.9957,15.0124,14.9458,14.9707,402900.0
2009-05-21 12:00:00,17.96,18.0,17.92,17.95,401700.0,14.9624,14.9957,14.9291,14.9541,401700.0
2009-05-21 12:30:00,17.95,17.98,17.88,17.93,189600.0,14.9541,14.9791,14.8958,14.9374,189600.0
2009-05-21 13:00:00,17.93,18.0,17.83,17.85,217500.0,14.9374,14.9957,14.8541,14.8708,217500.0
2009-05-21 13:30:00,17.85,17.86,17.79,17.83,205800.0,14.8708,14.8791,14.8208,14.8541,205800.0
2009-05-21 14:00:00,17.83,17.84,17.67,17.69,254100.0,14.8541,14.8624,14.7208,14.7375,254100.0
2009-05-21 14:30:00,17.69,17.78,17.67,17.78,503700.0,14.7375,14.8125,14.7208,14.8125,503700.0
2009-05-21 15:00:00,17.78,17.82,17.74,17.76,293400.0,14.8125,14.8458,14.7791,14.7958,293400.0
2009-05-21 15:30:00,17.76,17.96,17.73,17.89,1078800.0,14.7958,14.9624,14.7708,14.9041,1078800.0
2009-05-22 09:30:00,17.96,18.04,17.63,17.7,303900.0,14.9624,15.0291,14.6875,14.7458,303900.0
2009-05-22 10:00:00,17.69,17.78,17.67,17.73,647100.0,14.7375,14.8125,14.7208,14.7708,647100.0
2009-05-22 10:30:00,17.71,17.86,17.68,17.84,333300.0,14.7541,14.8791,14.7291,14.8624,333300.0
2009-05-22 11:00:00,17.84,18.01,17.84,17.93,308700.0,14.8624,15.0041,14.8624,14.9374,308700.0
2009-05-22 11:30:00,17.93,17.99,17.92,17.98,134700.0,14.9374,14.9874,14.9291,14.9791,134700.0
2009-05-22 12:00:00,18.0,18.05,17.95,17.95,172800.0,14.9957,15.0374,14.9541,14.9541,172800.0
2009-05-22 12:30:00,17.94,18.06,17.93,18.06,170700.0,14.9458,15.0457,14.9374,15.0457,170700.0
2009-05-22 13:00:00,18.06,18.06,17.99,17.99,106500.0,15.0457,15.0457,14.9874,14.9874,106500.0
2009-05-22 13:30:00,17.99,18.02,17.94,18.0,167700.0,14.9874,15.0124,14.9458,14.9957,167700.0
2009-05-22 14:00:00,18.0,18.01,17.95,17.99,118200.0,14.9957,15.0041,14.9541,14.9874,118200.0
2009-05-22 14:30:00,17.99,18.04,17.95,18.04,118200.0,14.9874,15.0291,14.9541,15.0291,118200.0
2009-05-22 15:00:00,18.03,18.06,17.92,17.93,156300.0,15.0207,15.0457,14.9291,14.9374,156300.0
2009-05-22 15:30:00,17.93,18.0,17.83,17.85,482400.0,14.9374,14.9957,14.8541,14.8708,482400.0
2009-05-26 09:30:00,17.78,18.26,17.74,18.18,416400.0,14.8125,15.2123,14.7791,15.1457,416400.0
2009-05-26 10:00:00,18.2,18.5,18.2,18.44,520800.0,15.1624,15.4123,15.1624,15.3623,520800.0
2009-05-26 10:30:00,18.43,18.47,18.29,18.43,321300.0,15.354,15.3873,15.2373,15.354,321300.0
2009-05-26 11:00:00,18.43,18.46,18.34,18.37,144600.0,15.354,15.379,15.279,15.304,144600.0
2009-05-26 11:30:00,18.37,18.41,18.3,18.36,218700.0,15.304,15.3373,15.2457,15.2957,218700.0
2009-05-26 12:00:00,18.34,18.37,18.27,18.31,180300.0,15.279,15.304,15.2207,15.254,180300.0
2009-05-26 12:30:00,18.32,18.43,18.29,18.36,196800.0,15.2623,15.354,15.2373,15.2957,196800.0
2009-05-26 13:00:00,18.36,18.4,18.33,18.39,183300.0,15.2957,15.329,15.2707,15.3206,183300.0
2009-05-26 13:30:00,18.39,18.47,18.35,18.45,261600.0,15.3206,15.3873,15.2873,15.3706,261600.0
2009-05-26 14:00:00,18.46,18.47,18.32,18.34,392700.0,15.379,15.3873,15.2623,15.279,392700.0
2009-05-26 14:30:00,18.36,18.44,18.32,18.32,370800.0,15.2957,15.3623,15.2623,15.2623,370800.0
2009-05-26 15:00:00,18.32,18.42,18.3,18.35,377100.0,15.2623,15.3456,15.2457,15.2873,377100.0
2009-05-26 15:30:00,18.34,18.41,18.27,18.4,723300.0,15.279,15.3373,15.2207,15.329,723300.0
2009-05-27 09:30:00,18.46,18.46,18.08,18.31,303300.0,15.379,15.379,15.0624,15.254,303300.0
2009-05-27 10:00:00,18.31,18.39,18.07,18.12,505500.0,15.254,15.3206,15.0541,15.0957,505500.0
2009-05-27 10:30:00,18.12,18.21,18.1,18.12,434100.0,15.0957,15.1707,15.079,15.0957,434100.0
2009-05-27 11:00:00,18.11,18.22,18.0,18.21,593400.0,15.0874,15.179,14.9957,15.1707,593400.0
2009-05-27 11:30:00,18.21,18.26,18.15,18.17,346500.0,15.1707,15.2123,15.1207,15.1374,346500.0
2009-05-27 12:00:00,18.17,18.17,18.07,18.09,227100.0,15.1374,15.1374,15.0541,15.0707,227100.0
2009-05-27 12:30:00,18.08,18.08,17.93,17.93,289800.0,15.0624,15.0624,14.9374,14.9374,289800.0
2009-05-27 13:00:00,17.94,17.97,17.88,17.92,299400.0,14.9458,14.9707,14.8958,14.9291,299400.0
2009-05-27 13:30:00,17.92,17.97,17.82,17.89,475500.0,14.9291,14.9707,14.8458,14.9041,475500.0
2009-05-27 14:00:00,17.88,17.88,17.73,17.76,256500.0,14.8958,14.8958,14.7708,14.7958,256500.0
2009-05-27 14:30:00,17.76,17.77,17.7,17.7,700200.0,14.7958,14.8041,14.7458,14.7458,700200.0
2009-05-27 15:00:00,17.71,17.76,17.64,17.67,487200.0,14.7541,14.7958,14.6958,14.7208,487200.0
2009-05-27 15:30:00,17.67,17.74,17.63,17.68,993900.0,14.7208,14.7791,14.6875,14.7291,993900.0
2009-05-28 09:30:00,17.79,17.8,17.68,17.69,290700.0,14.8208,14.8291,14.7291,14.7375,290700.0
2009-05-28 10:00:00,17.68,17.69,17.4,17.49,569400.0,14.7291,14.7375,14.4959,14.5709,569400.0
2009-05-28 10:30:00,17.5,17.69,17.48,17.69,343200.0,14.5792,14.7375,14.5625,14.7375,343200.0
2009-05-28 11:00:00,17.67,17.75,17.61,17.64,197700.0,14.7208,14.7875,14.6708,14.6958,197700.0
2009-05-28 11:30:00,17.63,17.72,17.61,17.65,241500.0,14.6875,14.7625,14.6708,14.7042,241500.0
2009-05-28 12:00:00,17.65,17.68,17.49,17.49,210300.0,14.7042,14.7291,14.5709,14.5709,210300.0
2009-05-28 12:30:00,17.5,17.62,17.5,17.58,348300.0,14.5792,14.6792,14.5792,14.6458,348300.0
2009-05-28 13:00:00,17.58,17.74,17.57,17.62,789600.0,14.6458,14.7791,14.6375,14.6792,789600.0
2009-05-28 13:30:00,17.62,17.67,17.5,17.56,468000.0,14.6792,14.7208,14.5792,14.6292,468000.0
2009-05-28 14:00:00,17.58,17.67,17.55,17.66,349200.0,14.6458,14.7208,14.6208,14.7125,349200.0
2009-05-28 14:30:00,17.66,17.7,17.62,17.68,287100.0,14.7125,14.7458,14.6792,14.7291,287100.0
2009-05-28 15:00:00,17.68,17.7,17.61,17.68,542100.0,14.7291,14.7458,14.6708,14.7291,542100.0
2009-05-28 15:30:00,17.67,17.74,17.61,17.69,900300.0,14.7208,14.7791,14.6708,14.7375,900300.0
2009-05-29 09:30:00,17.7,17.98,17.7,17.81,244800.0,14.7458,14.9791,14.7458,14.8375,244800.0
2009-05-29 10:00:00,17.81,17.81,17.65,17.69,331800.0,14.8375,14.8375,14.7042,14.7375,331800.0
2009-05-29 10:30:00,17.7,17.71,17.6,17.63,206700.0,14.7458,14.7541,14.6625,14.6875,206700.0
2009-05-29 11:00:00,17.62,17.69,17.58,17.58,231300.0,14.6792,14.7375,14.6458,14.6458,231300.0
2009-05-29 11:30:00,17.58,17.7,17.55,17.67,308700.0,14.6458,14.7458,14.6208,14.7208,308700.0
2009-05-29 12:00:00,17.66,17.69,17.63,17.67,210000.0,14.7125,14.7375,14.6875,14.7208,210000.0
2009-05-29 12:30:00,17.67,17.68,17.63,17.65,234300.0,14.7208,14.7291,14.6875,14.7042,234300.0
2009-05-29 13:00:00,17.65,17.75,17.64,17.73,208200.0,14.7042,14.7875,14.6958,14.7708,208200.0
2009-05-29 13:30:00,17.74,17.79,17.69,17.73,246300.0,14.7791,14.8208,14.7375,14.7708,246300.0
2009-05-29 14:00:00,17.73,17.73,17.61,17.61,303900.0,14.7708,14.7708,14.6708,14.6708,303900.0
2009-05-29 14:30:00,17.61,17.63,17.51,17.56,433500.0,14.6708,14.6875,14.5875,14.6292,433500.0
2009-05-29 15:00:00,17.56,17.58,17.51,17.54,606300.0,14.6292,14.6458,14.5875,14.6125,606300.0
2009-05-29 15:30:00,17.54,17.68,17.53,17.67,2535600.0,14.6125,14.7291,14.6042,14.7208,2535600.0
2009-06-01 09:30:00,17.95,18.02,17.74,17.9,345000.0,14.9541,15.0124,14.7791,14.9124,345000.0
2009-06-01 10:00:00,17.91,18.1,17.91,17.98,606300.0,14.9208,15.079,14.9208,14.9791,606300.0
2009-06-01 10:30:00,17.97,18.08,17.93,18.04,232500.0,14.9707,15.0624,14.9374,15.0291,232500.0
2009-06-01 11:00:00,18.03,18.12,18.02,18.09,263400.0,15.0207,15.0957,15.0124,15.0707,263400.0
2009-06-01 11:30:00,18.09,18.1,18.01,18.02,168300.0,15.0707,15.079,15.0041,15.0124,168300.0
2009-06-01 12:00:00,18.02,18.02,17.95,17.99,261900.0,15.0124,15.0124,14.9541,14.9874,261900.0
2009-06-01 12:30:00,17.98,18.03,17.93,17.93,232800.0,14.9791,15.0207,14.9374,14.9374,232800.0
2009-06-01 13:00:00,17.93,18.0,17.93,17.94,253200.0,14.9374,14.9957,14.9374,14.9458,253200.0
2009-06-01 13:30:00,17.95,18.11,17.94,18.09,259800.0,14.9541,15.0874,14.9458,15.0707,259800.0
2009-06-01 14:00:00,18.09,18.15,18.06,18.06,357600.0,15.0707,15.1207,15.0457,15.0457,357600.0
2009-06-01 14:30:00,18.06,18.09,18.01,18.06,369300.0,15.0457,15.0707,15.0041,15.0457,369300.0
2009-06-01 15:00:00,18.06,18.07,17.92,17.95,446400.0,15.0457,15.0541,14.9291,14.9541,446400.0
2009-06-01 15:30:00,17.96,18.04,17.86,17.95,857100.0,14.9624,15.0291,14.8791,14.9541,857100.0
2009-06-02 09:30:00,17.97,18.08,17.87,17.91,298200.0,14.9707,15.0624,14.8874,14.9208,298200.0
2009-06-02 10:00:00,17.91,18.24,17.91,17.93,865800.0,14.9208,15.1957,14.9208,14.9374,865800.0
2009-06-02 10:30:00,17.93,18.0,17.88,17.93,415800.0,14.9374,14.9957,14.8958,14.9374,415800.0
2009-06-02 11:00:00,17.93,17.96,17.83,17.86,540000.0,14.9374,14.9624,14.8541,14.8791,540000.0
2009-06-02 11:30:00,17.86,18.0,17.8,18.0,481500.0,14.8791,14.9957,14.8291,14.9957,481500.0
2009-06-02 12:00:00,18.0,18.1,17.99,18.07,436800.0,14.9957,15.079,14.9874,15.0541,436800.0
2009-06-02 12:30:00,18.07,18.15,18.06,18.12,233100.0,15.0541,15.1207,15.0457,15.0957,233100.0
2009-06-02 13:00:00,18.12,18.23,18.1,18.19,435300.0,15.0957,15.1874,15.079,15.154,435300.0
2009-06-02 13:30:00,18.19,18.28,18.18,18.27,404400.0,15.154,15.229,15.1457,15.2207,404400.0
2009-06-02 14:00:00,18.27,18.37,18.24,18.3,346500.0,15.2207,15.304,15.1957,15.2457,346500.0
2009-06-02 14:30:00,18.3,18.31,18.22,18.25,419400.0,15.2457,15.254,15.179,15.204,419400.0
2009-06-02 15:00:00,18.26,18.28,18.17,18.17,347100.0,15.2123,15.229,15.1374,15.1374,347100.0
2009-06-02 15:30:00,18.18,18.26,18.17,18.19,649800.0,15.1457,15.2123,15.1374,15.154,649800.0
2009-06-03 09:30:00,18.13,18.13,17.91,17.93,379500.0,15.104,15.104,14.9208,14.9374,379500.0
2009-06-03 10:00:00,17.93,17.94,17.84,17.93,321900.0,14.9374,14.9458,14.8624,14.9374,321900.0
2009-06-03 10:30:00,17.93,18.02,17.9,18.02,254100.0,14.9374,15.0124,14.9124,15.0124,254100.0
2009-06-03 11:00:00,18.02,18.08,17.96,18.05,244500.0,15.0124,15.0624,14.9624,15.0374,244500.0
2009-06-03 11:30:00,18.05,18.08,18.0,18.05,279600.0,15.0374,15.0624,14.9957,15.0374,279600.0
2009-06-03 12:00:00,18.05,18.08,18.01,18.02,294900.0,15.0374,15.0624,15.0041,15.0124,294900.0
2009-06-03 12:30:00,18.02,18.07,18.0,18.01,171900.0,15.0124,15.0541,14.9957,15.0041,171900.0
2009-06-03 13:00:00,18.01,18.02,17.97,17.99,154500.0,15.0041,15.0124,14.9707,14.9874,154500.0
2009-06-03 13:30:00,17.99,18.02,17.96,17.99,177300.0,14.9874,15.0124,14.9624,14.9874,177300.0
2009-06-03 14:00:00,18.0,18.03,17.98,18.01,280200.0,14.9957,15.0207,14.9791,15.0041,280200.0
2009-06-03 14:30:00,18.0,18.03,17.93,18.01,285300.0,14.9957,15.0207,14.9374,15.0041,285300.0
2009-06-03 15:00:00,18.01,18.02,17.92,17.93,316200.0,15.0041,15.0124,14.9291,14.9374,316200.0
2009-06-03 15:30:00,17.92,18.06,17.89,18.06,1016100.0,14.9291,15.0457,14.9041,15.0457,1016100.0
2009-06-04 09:30:00,18.06,18.11,17.9,18.03,249000.0,15.0457,15.0874,14.9124,15.0207,249000.0
2009-06-04 10:00:00,18.02,18.02,17.88,18.0,333300.0,15.0124,15.0124,14.8958,14.9957,333300.0
2009-06-04 10:30:00,18.0,18.04,17.95,18.04,279600.0,14.9957,15.0291,14.9541,15.0291,279600.0
2009-06-04 11:00:00,18.04,18.04,17.9,17.97,345000.0,15.0291,15.0291,14.9124,14.9707,345000.0
2009-06-04 11:30:00,17.97,17.99,17.93,17.93,124800.0,14.9707,14.9874,14.9374,14.9374,124800.0
2009-06-04 12:00:00,17.92,17.95,17.85,17.94,225300.0,14.9291,14.9541,14.8708,14.9458,225300.0
2009-06-04 12:30:00,17.95,18.0,17.94,17.96,106800.0,14.9541,14.9957,14.9458,14.9624,106800.0
2009-06-04 13:00:00,17.96,18.03,17.96,18.01,209100.0,14.9624,15.0207,14.9624,15.0041,209100.0
2009-06-04 13:30:00,18.02,18.05,17.96,17.97,178200.0,15.0124,15.0374,14.9624,14.9707,178200.0
2009-06-04 14:00:00,17.97,17.98,17.93,17.96,150300.0,14.9707,14.9791,14.9374,14.9624,150300.0
2009-06-04 14:30:00,17.96,17.99,17.93,17.98,234900.0,14.9624,14.9874,14.9374,14.9791,234900.0
2009-06-04 15:00:00,17.98,17.99,17.93,17.97,203400.0,14.9791,14.9874,14.9374,14.9707,203400.0
2009-06-04 15:30:00,17.96,18.0,17.89,17.93,705900.0,14.9624,14.9957,14.9041,14.9374,705900.0
2009-06-05 09:30:00,18.18,18.23,17.84,17.94,253800.0,15.1457,15.1874,14.8624,14.9458,253800.0
2009-06-05 10:00:00,17.94,17.97,17.77,17.95,603300.0,14.9458,14.9707,14.8041,14.9541,603300.0
2009-06-05 10:30:00,17.95,18.05,17.9,17.97,447900.0,14.9541,15.0374,14.9124,14.9707,447900.0
2009-06-05 11:00:00,17.98,18.05,17.95,17.97,160800.0,14.9791,15.0374,14.9541,14.9707,160800.0
2009-06-05 11:30:00,17.97,17.99,17.89,17.9,177000.0,14.9707,14.9874,14.9041,14.9124,177000.0
2009-06-05 12:00:00,17.9,17.96,17.84,17.94,374400.0,14.9124,14.9624,14.8624,14.9458,374400.0
2009-06-05 12:30:00,17.94,18.06,17.94,18.06,179100.0,14.9458,15.0457,14.9458,15.0457,179100.0
2009-06-05 13:00:00,18.05,18.07,17.99,18.0,155100.0,15.0374,15.0541,14.9874,14.9957,155100.0
2009-06-05 13:30:00,18.0,18.04,17.96,17.97,122400.0,14.9957,15.0291,14.9624,14.9707,122400.0
2009-06-05 14:00:00,17.96,17.98,17.85,17.9,137100.0,14.9624,14.9791,14.8708,14.9124,137100.0
2009-06-05 14:30:00,17.9,17.99,17.86,17.98,279900.0,14.9124,14.9874,14.8791,14.9791,279900.0
2009-06-05 15:00:00,17.99,18.09,17.98,18.04,566100.0,14.9874,15.0707,14.9791,15.0291,566100.0
2009-06-05 15:30:00,18.05,18.11,17.96,18.06,805500.0,15.0374,15.0874,14.9624,15.0457,805500.0
2009-06-08 09:30:00,18.06,18.2,17.99,18.02,622500.0,15.0457,15.1624,14.9874,15.0124,622500.0
2009-06-08 10:00:00,18.0,18.13,17.96,18.1,327900.0,14.9957,15.104,14.9624,15.079,327900.0
2009-06-08 10:30:00,18.1,18.2,18.09,18.18,392100.0,15.079,15.1624,15.0707,15.1457,392100.0
2009-06-08 11:00:00,18.17,18.19,18.15,18.18,397800.0,15.1374,15.154,15.1207,15.1457,397800.0
2009-06-08 11:30:00,18.17,18.19,18.16,18.19,206700.0,15.1374,15.154,15.129,15.154,206700.0
2009-06-08 12:00:00,18.2,18.21,18.16,18.18,288300.0,15.1624,15.1707,15.129,15.1457,288300.0
2009-06-08 12:30:00,18.17,18.22,18.16,18.2,308700.0,15.1374,15.179,15.129,15.1624,308700.0
2009-06-08 13:00:00,18.2,18.26,18.17,18.2,265800.0,15.1624,15.2123,15.1374,15.1624,265800.0
2009-06-08 13:30:00,18.2,18.29,18.18,18.25,305100.0,15.1624,15.2373,15.1457,15.204,305100.0
2009-06-08 14:00:00,18.24,18.28,18.18,18.23,277500.0,15.1957,15.229,15.1457,15.1874,277500.0
2009-06-08 14:30:00,18.23,18.25,18.17,18.19,283500.0,15.1874,15.204,15.1374,15.154,283500.0
2009-06-08 15:00:00,18.19,18.33,18.14,18.28,363300.0,15.154,15.2707,15.1124,15.229,363300.0
2009-06-08 15:30:00,18.29,18.41,18.29,18.31,717900.0,15.2373,15.3373,15.2373,15.254,717900.0
2009-06-09 09:30:00,18.31,18.54,18.31,18.39,354600.0,15.254,15.4456,15.254,15.3206,354600.0
2009-06-09 10:00:00,18.39,18.48,18.36,18.4,347400.0,15.3206,15.3956,15.2957,15.329,347400.0
2009-06-09 10:30:00,18.4,18.51,18.38,18.48,362100.0,15.329,15.4206,15.3123,15.3956,362100.0
2009-06-09 11:00:00,18.48,18.68,18.47,18.62,450000.0,15.3956,15.5622,15.3873,15.5123,450000.0
2009-06-09 11:30:00,18.62,18.78,18.62,18.66,467100.0,15.5123,15.6456,15.5123,15.5456,467100.0
2009-06-09 12:00:00,18.65,18.66,18.57,18.61,308700.0,15.5373,15.5456,15.4706,15.5039,308700.0
2009-06-09 12:30:00,18.61,18.68,18.6,18.65,201600.0,15.5039,15.5622,15.4956,15.5373,201600.0
2009-06-09 13:00:00,18.65,18.66,18.58,18.63,179100.0,15.5373,15.5456,15.4789,15.5206,179100.0
2009-06-09 13:30:00,18.63,18.68,18.6,18.66,216300.0,15.5206,15.5622,15.4956,15.5456,216300.0
2009-06-09 14:00:00,18.67,18.68,18.63,18.66,229200.0,15.5539,15.5622,15.5206,15.5456,229200.0
2009-06-09 14:30:00,18.66,18.69,18.62,18.67,262200.0,15.5456,15.5706,15.5123,15.5539,262200.0
2009-06-09 15:00:00,18.67,18.72,18.63,18.71,487500.0,15.5539,15.5956,15.5206,15.5872,487500.0
2009-06-09 15:30:00,18.71,18.74,18.61,18.64,746700.0,15.5872,15.6122,15.5039,15.5289,746700.0
2009-06-10 09:30:00,18.67,18.97,18.67,18.85,843300.0,15.5539,15.8038,15.5539,15.7039,843300.0
2009-06-10 10:00:00,18.86,18.86,18.57,18.67,764700.0,15.7122,15.7122,15.4706,15.5539,764700.0
2009-06-10 10:30:00,18.66,18.68,18.5,18.52,510000.0,15.5456,15.5622,15.4123,15.4289,510000.0
2009-06-10 11:00:00,18.52,18.58,18.46,18.49,502200.0,15.4289,15.4789,15.379,15.404,502200.0
2009-06-10 11:30:00,18.49,18.52,18.43,18.47,314400.0,15.404,15.4289,15.354,15.3873,314400.0
2009-06-10 12:00:00,18.47,18.52,18.45,18.47,153000.0,15.3873,15.4289,15.3706,15.3873,153000.0
2009-06-10 12:30:00,18.47,18.49,18.42,18.48,242700.0,15.3873,15.404,15.3456,15.3956,242700.0
2009-06-10 13:00:00,18.48,18.48,18.32,18.35,366300.0,15.3956,15.3956,15.2623,15.2873,366300.0
2009-06-10 13:30:00,18.35,18.38,18.28,18.34,453600.0,15.2873,15.3123,15.229,15.279,453600.0
2009-06-10 14:00:00,18.33,18.45,18.3,18.4,323700.0,15.2707,15.3706,15.2457,15.329,323700.0
2009-06-10 14:30:00,18.4,18.51,18.38,18.47,268800.0,15.329,15.4206,15.3123,15.3873,268800.0
2009-06-10 15:00:00,18.47,18.48,18.32,18.36,433200.0,15.3873,15.3956,15.2623,15.2957,433200.0
2009-06-10 15:30:00,18.37,18.49,18.37,18.48,749400.0,15.304,15.404,15.304,15.3956,749400.0
2009-06-11 09:30:00,18.29,18.62,18.29,18.48,304800.0,15.2373,15.5123,15.2373,15.3956,304800.0
2009-06-11 10:00:00,18.49,18.59,18.48,18.54,232500.0,15.404,15.4873,15.3956,15.4456,232500.0
2009-06-11 10:30:00,18.54,18.65,18.47,18.49,369900.0,15.4456,15.5373,15.3873,15.404,369900.0
2009-06-11 11:00:00,18.48,18.52,18.42,18.49,348600.0,15.3956,15.4289,15.3456,15.404,348600.0
2009-06-11 11:30:00,18.49,18.51,18.4,18.4,388800.0,15.404,15.4206,15.329,15.329,388800.0
2009-06-11 12:00:00,18.4,18.46,18.34,18.39,412500.0,15.329,15.379,15.279,15.3206,412500.0
2009-06-11 12:30:00,18.39,18.5,18.39,18.5,138000.0,15.3206,15.4123,15.3206,15.4123,138000.0
2009-06-11 13:00:00,18.5,18.58,18.48,18.58,216300.0,15.4123,15.4789,15.3956,15.4789,216300.0
2009-06-11 13:30:00,18.58,18.6,18.49,18.53,138900.0,15.4789,15.4956,15.404,15.4373,138900.0
2009-06-11 14:00:00,18.53,18.56,18.49,18.55,205800.0,15.4373,15.4623,15.404,15.4539,205800.0
2009-06-11 14:30:00,18.56,18.57,18.46,18.52,228000.0,15.4623,15.4706,15.379,15.4289,228000.0
2009-06-11 15:00:00,18.52,18.55,18.48,18.48,234300.0,15.4289,15.4539,15.3956,15.3956,234300.0
2009-06-11 15:30:00,18.47,18.5,18.37,18.41,551100.0,15.3873,15.4123,15.304,15.3373,551100.0
2009-06-12 09:30:00,18.44,18.48,18.22,18.32,252600.0,15.3623,15.3956,15.179,15.2623,252600.0
2009-06-12 10:00:00,18.32,18.36,18.28,18.31,374400.0,15.2623,15.2957,15.229,15.254,374400.0
2009-06-12 10:30:00,18.31,18.37,18.29,18.3,297600.0,15.254,15.304,15.2373,15.2457,297600.0
2009-06-12 11:00:00,18.3,18.33,18.22,18.22,182400.0,15.2457,15.2707,15.179,15.179,182400.0
2009-06-12 11:30:00,18.21,18.23,18.16,18.21,76500.0,15.1707,15.1874,15.129,15.1707,76500.0
2009-06-12 12:00:00,18.2,18.23,18.19,18.2,96000.0,15.1624,15.1874,15.154,15.1624,96000.0
2009-06-12 12:30:00,18.21,18.21,18.08,18.11,251400.0,15.1707,15.1707,15.0624,15.0874,251400.0
2009-06-12 13:00:00,18.1,18.19,18.1,18.18,249600.0,15.079,15.154,15.079,15.1457,249600.0
2009-06-12 13:30:00,18.18,18.21,18.17,18.2,173700.0,15.1457,15.1707,15.1374,15.1624,173700.0
2009-06-12 14:00:00,18.21,18.26,18.19,18.24,182400.0,15.1707,15.2123,15.154,15.1957,182400.0
2009-06-12 14:30:00,18.24,18.4,18.24,18.31,162600.0,15.1957,15.329,15.1957,15.254,162600.0
2009-06-12 15:00:00,18.31,18.39,18.31,18.36,252300.0,15.254,15.3206,15.254,15.2957,252300.0
2009-06-12 15:30:00,18.36,18.37,18.27,18.36,405900.0,15.2957,15.304,15.2207,15.2957,405900.0
2009-06-15 09:30:00,18.13,18.18,17.94,18.01,227700.0,15.104,15.1457,14.9458,15.0041,227700.0
2009-06-15 10:00:00,18.0,18.09,18.0,18.07,203100.0,14.9957,15.0707,14.9957,15.0541,203100.0
2009-06-15 10:30:00,18.08,18.14,18.03,18.12,308400.0,15.0624,15.1124,15.0207,15.0957,308400.0
2009-06-15 11:00:00,18.12,18.13,18.0,18.11,258300.0,15.0957,15.104,14.9957,15.0874,258300.0
2009-06-15 11:30:00,18.11,18.13,18.04,18.07,217800.0,15.0874,15.104,15.0291,15.0541,217800.0
2009-06-15 12:00:00,18.07,18.11,18.04,18.09,113100.0,15.0541,15.0874,15.0291,15.0707,113100.0
2009-06-15 12:30:00,18.09,18.14,18.04,18.07,156300.0,15.0707,15.1124,15.0291,15.0541,156300.0
2009-06-15 13:00:00,18.06,18.06,18.0,18.0,126300.0,15.0457,15.0457,14.9957,14.9957,126300.0
2009-06-15 13:30:00,18.0,18.06,18.0,18.02,257400.0,14.9957,15.0457,14.9957,15.0124,257400.0
2009-06-15 14:00:00,18.02,18.13,18.02,18.09,251100.0,15.0124,15.104,15.0124,15.0707,251100.0
2009-06-15 14:30:00,18.09,18.12,18.07,18.11,444600.0,15.0707,15.0957,15.0541,15.0874,444600.0
2009-06-15 15:00:00,18.1,18.16,18.06,18.12,381000.0,15.079,15.129,15.0457,15.0957,381000.0
2009-06-15 15:30:00,18.12,18.21,18.12,18.17,708900.0,15.0957,15.1707,15.0957,15.1374,708900.0
2009-06-16 09:30:00,18.24,18.26,18.0,18.01,238500.0,15.1957,15.2123,14.9957,15.0041,238500.0
2009-06-16 10:00:00,18.01,18.06,17.89,17.9,365100.0,15.0041,15.0457,14.9041,14.9124,365100.0
2009-06-16 10:30:00,17.9,17.93,17.87,17.91,213900.0,14.9124,14.9374,14.8874,14.9208,213900.0
2009-06-16 11:00:00,17.91,18.02,17.89,17.99,499200.0,14.9208,15.0124,14.9041,14.9874,499200.0
2009-06-16 11:30:00,17.99,17.99,17.91,17.95,281700.0,14.9874,14.9874,14.9208,14.9541,281700.0
2009-06-16 12:00:00,17.95,17.96,17.84,17.84,144900.0,14.9541,14.9624,14.8624,14.8624,144900.0
2009-06-16 12:30:00,17.84,17.85,17.75,17.82,455700.0,14.8624,14.8708,14.7875,14.8458,455700.0
2009-06-16 13:00:00,17.82,17.85,17.73,17.73,424800.0,14.8458,14.8708,14.7708,14.7708,424800.0
2009-06-16 13:30:00,17.73,17.76,17.71,17.73,633900.0,14.7708,14.7958,14.7541,14.7708,633900.0
2009-06-16 14:00:00,17.73,17.76,17.71,17.73,481500.0,14.7708,14.7958,14.7541,14.7708,481500.0
2009-06-16 14:30:00,17.73,17.79,17.67,17.74,459000.0,14.7708,14.8208,14.7208,14.7791,459000.0
2009-06-16 15:00:00,17.73,17.77,17.66,17.73,568500.0,14.7708,14.8041,14.7125,14.7708,568500.0
2009-06-16 15:30:00,17.74,17.8,17.62,17.65,903900.0,14.7791,14.8291,14.6792,14.7042,903900.0
2009-06-17 09:30:00,17.63,17.86,17.63,17.7,803100.0,14.6875,14.8791,14.6875,14.7458,803100.0
2009-06-17 10:00:00,17.69,17.82,17.66,17.8,882600.0,14.7375,14.8458,14.7125,14.8291,882600.0
2009-06-17 10:30:00,17.8,17.9,17.74,17.85,432300.0,14.8291,14.9124,14.7791,14.8708,432300.0
2009-06-17 11:00:00,17.85,18.02,17.85,18.02,467100.0,14.8708,15.0124,14.8708,15.0124,467100.0
2009-06-17 11:30:00,18.02,18.09,17.92,17.99,564600.0,15.0124,15.0707,14.9291,14.9874,564600.0
2009-06-17 12:00:00,17.98,18.08,17.92,17.95,808800.0,14.9791,15.0624,14.9291,14.9541,808800.0
2009-06-17 12:30:00,17.96,18.04,17.96,18.03,297600.0,14.9624,15.0291,14.9624,15.0207,297600.0
2009-06-17 13:00:00,18.01,18.15,18.0,18.15,237900.0,15.0041,15.1207,14.9957,15.1207,237900.0
2009-06-17 13:30:00,18.15,18.21,18.14,18.21,590400.0,15.1207,15.1707,15.1124,15.1707,590400.0
2009-06-17 14:00:00,18.2,18.21,18.11,18.12,274200.0,15.1624,15.1707,15.0874,15.0957,274200.0
2009-06-17 14:30:00,18.13,18.13,18.07,18.09,361800.0,15.104,15.104,15.0541,15.0707,361800.0
2009-06-17 15:00:00,18.08,18.14,18.03,18.05,264300.0,15.0624,15.1124,15.0207,15.0374,264300.0
2009-06-17 15:30:00,18.05,18.06,17.94,17.99,727500.0,15.0374,15.0457,14.9458,14.9874,727500.0
2009-06-18 09:30:00,17.93,18.07,17.85,18.07,152100.0,14.9374,15.0541,14.8708,15.0541,152100.0
2009-06-18 10:00:00,18.08,18.08,17.87,17.88,142200.0,15.0624,15.0624,14.8874,14.8958,142200.0
2009-06-18 10:30:00,17.87,17.91,17.81,17.83,296400.0,14.8874,14.9208,14.8375,14.8541,296400.0
2009-06-18 11:00:00,17.84,17.89,17.84,17.84,197700.0,14.8624,14.9041,14.8624,14.8624,197700.0
2009-06-18 11:30:00,17.85,17.86,17.77,17.79,423600.0,14.8708,14.8791,14.8041,14.8208,423600.0
2009-06-18 12:00:00,17.79,17.86,17.78,17.82,155700.0,14.8208,14.8791,14.8125,14.8458,155700.0
2009-06-18 12:30:00,17.82,17.84,17.8,17.83,344100.0,14.8458,14.8624,14.8291,14.8541,344100.0
2009-06-18 13:00:00,17.83,17.88,17.82,17.88,239400.0,14.8541,14.8958,14.8458,14.8958,239400.0
2009-06-18 13:30:00,17.89,17.9,17.86,17.89,179700.0,14.9041,14.9124,14.8791,14.9041,179700.0
2009-06-18 14:00:00,17.89,17.91,17.86,17.89,397200.0,14.9041,14.9208,14.8791,14.9041,397200.0
2009-06-18 14:30:00,17.89,17.91,17.86,17.91,229500.0,14.9041,14.9208,14.8791,14.9208,229500.0
2009-06-18 15:00:00,17.92,17.92,17.83,17.87,143100.0,14.9291,14.9291,14.8541,14.8874,143100.0
2009-06-18 15:30:00,17.86,17.87,17.75,17.78,511800.0,14.8791,14.8874,14.7875,14.8125,511800.0
2009-06-19 09:30:00,17.93,17.96,17.78,17.79,1045800.0,14.9374,14.9624,14.8125,14.8208,1045800.0
2009-06-19 10:00:00,17.79,17.87,17.78,17.84,326100.0,14.8208,14.8874,14.8125,14.8624,326100.0
2009-06-19 10:30:00,17.84,17.86,17.77,17.82,387300.0,14.8624,14.8791,14.8041,14.8458,387300.0
2009-06-19 11:00:00,17.82,17.9,17.78,17.78,246000.0,14.8458,14.9124,14.8125,14.8125,246000.0
2009-06-19 11:30:00,17.79,17.88,17.78,17.83,364200.0,14.8208,14.8958,14.8125,14.8541,364200.0
2009-06-19 12:00:00,17.83,17.87,17.79,17.8,345000.0,14.8541,14.8874,14.8208,14.8291,345000.0
2009-06-19 12:30:00,17.8,17.84,17.77,17.8,255600.0,14.8291,14.8624,14.8041,14.8291,255600.0
2009-06-19 13:00:00,17.8,17.84,17.77,17.81,126000.0,14.8291,14.8624,14.8041,14.8375,126000.0
2009-06-19 13:30:00,17.82,17.88,17.82,17.83,204900.0,14.8458,14.8958,14.8458,14.8541,204900.0
2009-06-19 14:00:00,17.82,17.87,17.75,17.79,221400.0,14.8458,14.8874,14.7875,14.8208,221400.0
2009-06-19 14:30:00,17.79,17.83,17.77,17.81,125100.0,14.8208,14.8541,14.8041,14.8375,125100.0
2009-06-19 15:00:00,17.81,17.88,17.78,17.84,389700.0,14.8375,14.8958,14.8125,14.8624,389700.0
2009-06-19 15:30:00,17.84,17.88,17.8,17.85,773700.0,14.8624,14.8958,14.8291,14.8708,773700.0
2009-06-22 09:30:00,17.8,17.8,17.58,17.63,717300.0,14.8291,14.8291,14.6458,14.6875,717300.0
2009-06-22 10:00:00,17.62,17.7,17.58,17.62,777000.0,14.6792,14.7458,14.6458,14.6792,777000.0
2009-06-22 10:30:00,17.61,17.62,17.55,17.56,263700.0,14.6708,14.6792,14.6208,14.6292,263700.0
2009-06-22 11:00:00,17.56,17.7,17.55,17.68,323700.0,14.6292,14.7458,14.6208,14.7291,323700.0
2009-06-22 11:30:00,17.67,17.67,17.58,17.63,243300.0,14.7208,14.7208,14.6458,14.6875,243300.0
2009-06-22 12:00:00,17.62,17.65,17.59,17.61,257400.0,14.6792,14.7042,14.6542,14.6708,257400.0
2009-06-22 12:30:00,17.62,17.64,17.55,17.56,350700.0,14.6792,14.6958,14.6208,14.6292,350700.0
2009-06-22 13:00:00,17.56,17.58,17.5,17.52,251700.0,14.6292,14.6458,14.5792,14.5959,251700.0
2009-06-22 13:30:00,17.53,17.58,17.5,17.55,427500.0,14.6042,14.6458,14.5792,14.6208,427500.0
2009-06-22 14:00:00,17.55,17.59,17.53,17.56,456600.0,14.6208,14.6542,14.6042,14.6292,456600.0
2009-06-22 14:30:00,17.55,17.62,17.5,17.61,689100.0,14.6208,14.6792,14.5792,14.6708,689100.0
2009-06-22 15:00:00,17.61,17.64,17.56,17.57,486300.0,14.6708,14.6958,14.6292,14.6375,486300.0
2009-06-22 15:30:00,17.57,17.62,17.47,17.49,786600.0,14.6375,14.6792,14.5542,14.5709,786600.0
2009-06-23 09:30:00,17.61,17.61,17.26,17.43,725400.0,14.6708,14.6708,14.3792,14.5209,725400.0
2009-06-23 10:00:00,17.44,17.44,17.24,17.25,567300.0,14.5292,14.5292,14.3626,14.3709,567300.0
2009-06-23 10:30:00,17.25,17.35,17.23,17.33,316500.0,14.3709,14.4542,14.3543,14.4376,316500.0
2009-06-23 11:00:00,17.33,17.36,17.29,17.35,230700.0,14.4376,14.4626,14.4042,14.4542,230700.0
2009-06-23 11:30:00,17.34,17.4,17.34,17.4,180600.0,14.4459,14.4959,14.4459,14.4959,180600.0
2009-06-23 12:00:00,17.4,17.4,17.33,17.34,172200.0,14.4959,14.4959,14.4376,14.4459,172200.0
2009-06-23 12:30:00,17.34,17.38,17.33,17.35,218700.0,14.4459,14.4792,14.4376,14.4542,218700.0
2009-06-23 13:00:00,17.35,17.43,17.35,17.38,164700.0,14.4542,14.5209,14.4542,14.4792,164700.0
2009-06-23 13:30:00,17.37,17.43,17.37,17.4,227400.0,14.4709,14.5209,14.4709,14.4959,227400.0
2009-06-23 14:00:00,17.4,17.5,17.39,17.47,447300.0,14.4959,14.5792,14.4875,14.5542,447300.0
2009-06-23 14:30:00,17.47,17.47,17.43,17.44,447600.0,14.5542,14.5542,14.5209,14.5292,447600.0
2009-06-23 15:00:00,17.44,17.57,17.42,17.56,558000.0,14.5292,14.6375,14.5125,14.6292,558000.0
2009-06-23 15:30:00,17.56,17.59,17.48,17.52,1232400.0,14.6292,14.6542,14.5625,14.5959,1232400.0
2009-06-24 09:30:00,17.62,17.89,17.62,17.83,721200.0,14.6792,14.9041,14.6792,14.8541,721200.0
2009-06-24 10:00:00,17.83,17.83,17.64,17.78,666300.0,14.8541,14.8541,14.6958,14.8125,666300.0
2009-06-24 10:30:00,17.78,17.88,17.76,17.88,486000.0,14.8125,14.8958,14.7958,14.8958,486000.0
2009-06-24 11:00:00,17.88,17.88,17.81,17.85,394500.0,14.8958,14.8958,14.8375,14.8708,394500.0
2009-06-24 11:30:00,17.85,17.87,17.83,17.84,261000.0,14.8708,14.8874,14.8541,14.8624,261000.0
2009-06-24 12:00:00,17.84,17.87,17.75,17.76,161100.0,14.8624,14.8874,14.7875,14.7958,161100.0
2009-06-24 12:30:00,17.76,17.77,17.71,17.77,178800.0,14.7958,14.8041,14.7541,14.8041,178800.0
2009-06-24 13:00:00,17.76,17.78,17.72,17.72,176100.0,14.7958,14.8125,14.7625,14.7625,176100.0
2009-06-24 13:30:00,17.72,17.74,17.63,17.65,438300.0,14.7625,14.7791,14.6875,14.7042,438300.0
2009-06-24 14:00:00,17.64,17.7,17.54,17.56,517500.0,14.6958,14.7458,14.6125,14.6292,517500.0
2009-06-24 14:30:00,17.56,17.64,17.49,17.55,630000.0,14.6292,14.6958,14.5709,14.6208,630000.0
2009-06-24 15:00:00,17.54,17.58,17.4,17.53,730500.0,14.6125,14.6458,14.4959,14.6042,730500.0
2009-06-24 15:30:00,17.53,17.57,17.46,17.53,888000.0,14.6042,14.6375,14.5459,14.6042,888000.0
2009-06-25 09:30:00,17.5,17.69,17.48,17.63,301500.0,14.5792,14.7375,14.5625,14.6875,301500.0
2009-06-25 10:00:00,17.63,17.78,17.63,17.73,328800.0,14.6875,14.8125,14.6875,14.7708,328800.0
2009-06-25 10:30:00,17.74,17.77,17.68,17.71,205500.0,14.7791,14.8041,14.7291,14.7541,205500.0
2009-06-25 11:00:00,17.72,17.77,17.69,17.72,262200.0,14.7625,14.8041,14.7375,14.7625,262200.0
2009-06-25 11:30:00,17.72,17.9,17.72,17.87,534600.0,14.7625,14.9124,14.7625,14.8874,534600.0
2009-06-25 12:00:00,17.87,17.92,17.86,17.91,254400.0,14.8874,14.9291,14.8791,14.9208,254400.0
2009-06-25 12:30:00,17.91,17.94,17.82,17.83,144000.0,14.9208,14.9458,14.8458,14.8541,144000.0
2009-06-25 13:00:00,17.82,18.0,17.81,17.96,340500.0,14.8458,14.9957,14.8375,14.9624,340500.0
2009-06-25 13:30:00,17.97,17.97,17.86,17.89,122400.0,14.9707,14.9707,14.8791,14.9041,122400.0
2009-06-25 14:00:00,17.89,17.89,17.73,17.75,279000.0,14.9041,14.9041,14.7708,14.7875,279000.0
2009-06-25 14:30:00,17.75,17.8,17.74,17.78,238200.0,14.7875,14.8291,14.7791,14.8125,238200.0
2009-06-25 15:00:00,17.78,17.82,17.75,17.78,303900.0,14.8125,14.8458,14.7875,14.8125,303900.0
2009-06-25 15:30:00,17.78,17.82,17.69,17.81,665400.0,14.8125,14.8458,14.7375,14.8375,665400.0
2009-06-26 09:30:00,17.81,18.02,17.75,17.92,308100.0,14.8375,15.0124,14.7875,14.9291,308100.0
2009-06-26 10:00:00,17.92,17.95,17.86,17.89,339000.0,14.9291,14.9541,14.8791,14.9041,339000.0
2009-06-26 10:30:00,17.89,17.91,17.83,17.89,291300.0,14.9041,14.9208,14.8541,14.9041,291300.0
2009-06-26 11:00:00,17.89,17.95,17.86,17.93,305400.0,14.9041,14.9541,14.8791,14.9374,305400.0
2009-06-26 11:30:00,17.93,18.02,17.92,18.01,336900.0,14.9374,15.0124,14.9291,15.0041,336900.0
2009-06-26 12:00:00,18.01,18.06,18.01,18.03,240000.0,15.0041,15.0457,15.0041,15.0207,240000.0
2009-06-26 12:30:00,18.04,18.06,18.02,18.03,158100.0,15.0291,15.0457,15.0124,15.0207,158100.0
2009-06-26 13:00:00,18.03,18.07,18.02,18.05,243600.0,15.0207,15.0541,15.0124,15.0374,243600.0
2009-06-26 13:30:00,18.06,18.08,18.03,18.05,217200.0,15.0457,15.0624,15.0207,15.0374,217200.0
2009-06-26 14:00:00,18.05,18.06,18.02,18.03,183300.0,15.0374,15.0457,15.0124,15.0207,183300.0
2009-06-26 14:30:00,18.03,18.06,18.02,18.06,220200.0,15.0207,15.0457,15.0124,15.0457,220200.0
2009-06-26 15:00:00,18.06,18.07,17.99,18.04,347400.0,15.0457,15.0541,14.9874,15.0291,347400.0
2009-06-26 15:30:00,18.04,18.08,17.97,18.04,1081500.0,15.0291,15.0624,14.9707,15.0291,1081500.0
2009-06-29 09:30:00,18.09,18.09,17.67,17.79,833100.0,15.0707,15.0707,14.7208,14.8208,833100.0
2009-06-29 10:00:00,17.79,17.8,17.68,17.78,1077000.0,14.8208,14.8291,14.7291,14.8125,1077000.0
2009-06-29 10:30:00,17.77,17.9,17.77,17.84,396000.0,14.8041,14.9124,14.8041,14.8624,396000.0
2009-06-29 11:00:00,17.83,17.92,17.8,17.91,296700.0,14.8541,14.9291,14.8291,14.9208,296700.0
2009-06-29 11:30:00,17.91,17.97,17.87,17.97,278100.0,14.9208,14.9707,14.8874,14.9707,278100.0
2009-06-29 12:00:00,17.98,17.99,17.88,17.97,462600.0,14.9791,14.9874,14.8958,14.9707,462600.0
2009-06-29 12:30:00,17.97,18.02,17.95,18.02,211800.0,14.9707,15.0124,14.9541,15.0124,211800.0
2009-06-29 13:00:00,18.01,18.05,18.01,18.02,156900.0,15.0041,15.0374,15.0041,15.0124,156900.0
2009-06-29 13:30:00,18.02,18.03,17.92,17.93,146700.0,15.0124,15.0207,14.9291,14.9374,146700.0
2009-06-29 14:00:00,17.94,17.95,17.87,17.89,132300.0,14.9458,14.9541,14.8874,14.9041,132300.0
2009-06-29 14:30:00,17.9,17.92,17.87,17.88,205500.0,14.9124,14.9291,14.8874,14.8958,205500.0
2009-06-29 15:00:00,17.88,17.94,17.87,17.93,155100.0,14.8958,14.9458,14.8874,14.9374,155100.0
2009-06-29 15:30:00,17.93,17.94,17.87,17.9,461700.0,14.9374,14.9458,14.8874,14.9124,461700.0
2009-06-30 09:30:00,17.95,17.98,17.85,17.91,482100.0,14.9541,14.9791,14.8708,14.9208,482100.0
2009-06-30 10:00:00,17.91,17.91,17.75,17.82,596400.0,14.9208,14.9208,14.7875,14.8458,596400.0
2009-06-30 10:30:00,17.81,17.82,17.75,17.8,274200.0,14.8375,14.8458,14.7875,14.8291,274200.0
2009-06-30 11:00:00,17.8,17.85,17.78,17.84,276600.0,14.8291,14.8708,14.8125,14.8624,276600.0
2009-06-30 11:30:00,17.84,17.91,17.82,17.89,342300.0,14.8624,14.9208,14.8458,14.9041,342300.0
2009-06-30 12:00:00,17.89,17.91,17.85,17.9,115800.0,14.9041,14.9208,14.8708,14.9124,115800.0
2009-06-30 12:30:00,17.9,17.91,17.86,17.88,158400.0,14.9124,14.9208,14.8791,14.8958,158400.0
2009-06-30 13:00:00,17.88,17.89,17.86,17.87,138300.0,14.8958,14.9041,14.8791,14.8874,138300.0
2009-06-30 13:30:00,17.87,17.88,17.84,17.87,195300.0,14.8874,14.8958,14.8624,14.8874,195300.0
2009-06-30 14:00:00,17.87,17.91,17.87,17.91,185400.0,14.8874,14.9208,14.8874,14.9208,185400.0
2009-06-30 14:30:00,17.91,17.99,17.9,17.96,220200.0,14.9208,14.9874,14.9124,14.9624,220200.0
2009-06-30 15:00:00,17.96,17.98,17.9,17.91,336600.0,14.9624,14.9791,14.9124,14.9208,336600.0
2009-06-30 15:30:00,17.92,17.98,17.86,17.92,793800.0,14.9291,14.9791,14.8791,14.9291,793800.0
2009-07-01 09:30:00,18.05,18.05,17.78,17.89,300900.0,15.0374,15.0374,14.8125,14.9041,300900.0
2009-07-01 10:00:00,17.9,17.97,17.78,17.97,249600.0,14.9124,14.9707,14.8125,14.9707,249600.0
2009-07-01 10:30:00,17.97,18.0,17.94,17.95,193800.0,14.9707,14.9957,14.9458,14.9541,193800.0
2009-07-01 11:00:00,17.95,17.96,17.88,17.88,196800.0,14.9541,14.9624,14.8958,14.8958,196800.0
2009-07-01 11:30:00,17.88,17.9,17.86,17.89,159000.0,14.8958,14.9124,14.8791,14.9041,159000.0
2009-07-01 12:00:00,17.89,17.9,17.86,17.88,175800.0,14.9041,14.9124,14.8791,14.8958,175800.0
2009-07-01 12:30:00,17.87,17.88,17.86,17.87,81600.0,14.8874,14.8958,14.8791,14.8874,81600.0
2009-07-01 13:00:00,17.87,17.93,17.87,17.92,144000.0,14.8874,14.9374,14.8874,14.9291,144000.0
2009-07-01 13:30:00,17.93,17.94,17.88,17.89,177600.0,14.9374,14.9458,14.8958,14.9041,177600.0
2009-07-01 14:00:00,17.89,17.93,17.87,17.91,385800.0,14.9041,14.9374,14.8874,14.9208,385800.0
2009-07-01 14:30:00,17.91,17.96,17.87,17.94,276900.0,14.9208,14.9624,14.8874,14.9458,276900.0
2009-07-01 15:00:00,17.94,18.0,17.92,17.99,477600.0,14.9458,14.9957,14.9291,14.9874,477600.0
2009-07-01 15:30:00,17.99,18.03,17.92,17.95,691500.0,14.9874,15.0207,14.9291,14.9541,691500.0
2009-07-02 09:30:00,17.85,17.91,17.62,17.63,421500.0,14.8708,14.9208,14.6792,14.6875,421500.0
2009-07-02 10:00:00,17.63,17.67,17.54,17.56,229800.0,14.6875,14.7208,14.6125,14.6292,229800.0
2009-07-02 10:30:00,17.56,17.61,17.55,17.6,202200.0,14.6292,14.6708,14.6208,14.6625,202200.0
2009-07-02 11:00:00,17.61,17.63,17.58,17.59,222000.0,14.6708,14.6875,14.6458,14.6542,222000.0
2009-07-02 11:30:00,17.59,17.6,17.58,17.59,158400.0,14.6542,14.6625,14.6458,14.6542,158400.0
2009-07-02 12:00:00,17.59,17.61,17.58,17.6,162000.0,14.6542,14.6708,14.6458,14.6625,162000.0
2009-07-02 12:30:00,17.6,17.64,17.58,17.63,171000.0,14.6625,14.6958,14.6458,14.6875,171000.0
2009-07-02 13:00:00,17.63,17.65,17.62,17.64,130500.0,14.6875,14.7042,14.6792,14.6958,130500.0
2009-07-02 13:30:00,17.63,17.68,17.62,17.67,298200.0,14.6875,14.7291,14.6792,14.7208,298200.0
2009-07-02 14:00:00,17.67,17.74,17.67,17.73,299100.0,14.7208,14.7791,14.7208,14.7708,299100.0
2009-07-02 14:30:00,17.73,17.76,17.71,17.75,300000.0,14.7708,14.7958,14.7541,14.7875,300000.0
2009-07-02 15:00:00,17.75,17.77,17.7,17.71,370200.0,14.7875,14.8041,14.7458,14.7541,370200.0
2009-07-02 15:30:00,17.71,17.79,17.69,17.71,795600.0,14.7541,14.8208,14.7375,14.7541,795600.0
2009-07-06 09:30:00,17.42,17.69,17.42,17.47,878100.0,14.5125,14.7375,14.5125,14.5542,878100.0
2009-07-06 10:00:00,17.47,17.55,17.33,17.4,586200.0,14.5542,14.6208,14.4376,14.4959,586200.0
2009-07-06 10:30:00,17.4,17.45,17.33,17.44,407100.0,14.4959,14.5375,14.4376,14.5292,407100.0
2009-07-06 11:00:00,17.44,17.53,17.44,17.51,401400.0,14.5292,14.6042,14.5292,14.5875,401400.0
2009-07-06 11:30:00,17.51,17.65,17.5,17.64,242100.0,14.5875,14.7042,14.5792,14.6958,242100.0
2009-07-06 12:00:00,17.64,17.78,17.63,17.76,239100.0,14.6958,14.8125,14.6875,14.7958,239100.0
2009-07-06 12:30:00,17.77,17.86,17.72,17.85,409800.0,14.8041,14.8791,14.7625,14.8708,409800.0
2009-07-06 13:00:00,17.85,17.97,17.85,17.85,558300.0,14.8708,14.9707,14.8708,14.8708,558300.0
2009-07-06 13:30:00,17.85,17.86,17.77,17.85,365700.0,14.8708,14.8791,14.8041,14.8708,365700.0
2009-07-06 14:00:00,17.85,17.95,17.85,17.95,231900.0,14.8708,14.9541,14.8708,14.9541,231900.0
2009-07-06 14:30:00,17.95,17.97,17.92,17.95,293100.0,14.9541,14.9707,14.9291,14.9541,293100.0
2009-07-06 15:00:00,17.95,17.96,17.83,17.84,448800.0,14.9541,14.9624,14.8541,14.8624,448800.0
2009-07-06 15:30:00,17.84,17.92,17.77,17.9,1129800.0,14.8624,14.9291,14.8041,14.9124,1129800.0
2009-07-07 09:30:00,17.84,17.84,17.66,17.7,293700.0,14.8624,14.8624,14.7125,14.7458,293700.0
2009-07-07 10:00:00,17.69,17.69,17.47,17.5,374400.0,14.7375,14.7375,14.5542,14.5792,374400.0
2009-07-07 10:30:00,17.5,17.5,17.35,17.39,717900.0,14.5792,14.5792,14.4542,14.4875,717900.0
2009-07-07 11:00:00,17.39,17.44,17.38,17.38,300900.0,14.4875,14.5292,14.4792,14.4792,300900.0
2009-07-07 11:30:00,17.38,17.41,17.33,17.41,273000.0,14.4792,14.5042,14.4376,14.5042,273000.0
2009-07-07 12:00:00,17.41,17.42,17.33,17.35,158700.0,14.5042,14.5125,14.4376,14.4542,158700.0
2009-07-07 12:30:00,17.35,17.38,17.33,17.34,165900.0,14.4542,14.4792,14.4376,14.4459,165900.0
2009-07-07 13:00:00,17.35,17.4,17.34,17.37,158700.0,14.4542,14.4959,14.4459,14.4709,158700.0
2009-07-07 13:30:00,17.37,17.42,17.37,17.42,134100.0,14.4709,14.5125,14.4709,14.5125,134100.0
2009-07-07 14:00:00,17.41,17.43,17.36,17.42,189900.0,14.5042,14.5209,14.4626,14.5125,189900.0
2009-07-07 14:30:00,17.42,17.46,17.37,17.41,237300.0,14.5125,14.5459,14.4709,14.5042,237300.0
2009-07-07 15:00:00,17.41,17.41,17.34,17.4,293400.0,14.5042,14.5042,14.4459,14.4959,293400.0
2009-07-07 15:30:00,17.4,17.41,17.33,17.37,1014300.0,14.4959,14.5042,14.4376,14.4709,1014300.0
2009-07-08 09:30:00,17.42,17.49,17.35,17.36,157200.0,14.5125,14.5709,14.4542,14.4626,157200.0
2009-07-08 10:00:00,17.36,17.47,17.36,17.39,170700.0,14.4626,14.5542,14.4626,14.4875,170700.0
2009-07-08 10:30:00,17.4,17.44,17.33,17.34,139200.0,14.4959,14.5292,14.4376,14.4459,139200.0
2009-07-08 11:00:00,17.34,17.35,17.24,17.25,222300.0,14.4459,14.4542,14.3626,14.3709,222300.0
2009-07-08 11:30:00,17.26,17.33,17.23,17.29,174600.0,14.3792,14.4376,14.3543,14.4042,174600.0
2009-07-08 12:00:00,17.29,17.29,17.18,17.22,124200.0,14.4042,14.4042,14.3126,14.3459,124200.0
2009-07-08 12:30:00,17.22,17.29,17.22,17.25,101400.0,14.3459,14.4042,14.3459,14.3709,101400.0
2009-07-08 13:00:00,17.26,17.39,17.26,17.37,160500.0,14.3792,14.4875,14.3792,14.4709,160500.0
2009-07-08 13:30:00,17.38,17.38,17.3,17.32,138900.0,14.4792,14.4792,14.4126,14.4292,138900.0
2009-07-08 14:00:00,17.31,17.33,17.23,17.25,153300.0,14.4209,14.4376,14.3543,14.3709,153300.0
2009-07-08 14:30:00,17.25,17.29,17.2,17.29,108000.0,14.3709,14.4042,14.3293,14.4042,108000.0
2009-07-08 15:00:00,17.29,17.36,17.26,17.28,315300.0,14.4042,14.4626,14.3792,14.3959,315300.0
2009-07-08 15:30:00,17.28,17.4,17.28,17.37,631800.0,14.3959,14.4959,14.3959,14.4709,631800.0
2009-07-09 09:30:00,17.5,17.5,17.19,17.29,206400.0,14.5792,14.5792,14.3209,14.4042,206400.0
2009-07-09 10:00:00,17.3,17.39,17.25,17.28,208800.0,14.4126,14.4875,14.3709,14.3959,208800.0
2009-07-09 10:30:00,17.28,17.36,17.24,17.34,177600.0,14.3959,14.4626,14.3626,14.4459,177600.0
2009-07-09 11:00:00,17.34,17.35,17.21,17.29,228900.0,14.4459,14.4542,14.3376,14.4042,228900.0
2009-07-09 11:30:00,17.29,17.39,17.27,17.35,121500.0,14.4042,14.4875,14.3876,14.4542,121500.0
2009-07-09 12:00:00,17.34,17.37,17.3,17.3,158400.0,14.4459,14.4709,14.4126,14.4126,158400.0
2009-07-09 12:30:00,17.29,17.38,17.29,17.36,111600.0,14.4042,14.4792,14.4042,14.4626,111600.0
2009-07-09 13:00:00,17.37,17.41,17.31,17.38,150900.0,14.4709,14.5042,14.4209,14.4792,150900.0
2009-07-09 13:30:00,17.37,17.41,17.34,17.39,109800.0,14.4709,14.5042,14.4459,14.4875,109800.0
2009-07-09 14:00:00,17.39,17.46,17.37,17.43,118500.0,14.4875,14.5459,14.4709,14.5209,118500.0
2009-07-09 14:30:00,17.43,17.47,17.4,17.4,142200.0,14.5209,14.5542,14.4959,14.4959,142200.0
2009-07-09 15:00:00,17.4,17.43,17.37,17.39,191700.0,14.4959,14.5209,14.4709,14.4875,191700.0
2009-07-09 15:30:00,17.39,17.41,17.35,17.38,436500.0,14.4875,14.5042,14.4542,14.4792,436500.0
2009-07-10 09:30:00,17.21,17.48,17.21,17.33,187200.0,14.3376,14.5625,14.3376,14.4376,187200.0
2009-07-10 10:00:00,17.32,17.41,17.21,17.37,167400.0,14.4292,14.5042,14.3376,14.4709,167400.0
2009-07-10 10:30:00,17.38,17.4,17.26,17.37,164700.0,14.4792,14.4959,14.3792,14.4709,164700.0
2009-07-10 11:00:00,17.36,17.36,17.17,17.19,172800.0,14.4626,14.4626,14.3043,14.3209,172800.0
2009-07-10 11:30:00,17.19,17.24,17.17,17.21,101100.0,14.3209,14.3626,14.3043,14.3376,101100.0
2009-07-10 12:00:00,17.21,17.25,17.2,17.23,75600.0,14.3376,14.3709,14.3293,14.3543,75600.0
2009-07-10 12:30:00,17.23,17.43,17.22,17.39,450600.0,14.3543,14.5209,14.3459,14.4875,450600.0
2009-07-10 13:00:00,17.39,17.42,17.35,17.36,109200.0,14.4875,14.5125,14.4542,14.4626,109200.0
2009-07-10 13:30:00,17.37,17.45,17.37,17.43,139500.0,14.4709,14.5375,14.4709,14.5209,139500.0
2009-07-10 14:00:00,17.44,17.44,17.31,17.33,121500.0,14.5292,14.5292,14.4209,14.4376,121500.0
2009-07-10 14:30:00,17.33,17.36,17.31,17.32,157200.0,14.4376,14.4626,14.4209,14.4292,157200.0
2009-07-10 15:00:00,17.31,17.42,17.3,17.38,218400.0,14.4209,14.5125,14.4126,14.4792,218400.0
2009-07-10 15:30:00,17.37,17.46,17.36,17.41,380400.0,14.4709,14.5459,14.4626,14.5042,380400.0
2009-07-13 09:30:00,17.43,17.45,17.19,17.24,261600.0,14.5209,14.5375,14.3209,14.3626,261600.0
2009-07-13 10:00:00,17.23,17.36,17.14,17.35,469200.0,14.3543,14.4626,14.2793,14.4542,469200.0
2009-07-13 10:30:00,17.36,17.48,17.34,17.45,245400.0,14.4626,14.5625,14.4459,14.5375,245400.0
2009-07-13 11:00:00,17.46,17.53,17.46,17.52,167400.0,14.5459,14.6042,14.5459,14.5959,167400.0
2009-07-13 11:30:00,17.52,17.68,17.52,17.65,179700.0,14.5959,14.7291,14.5959,14.7042,179700.0
2009-07-13 12:00:00,17.65,17.67,17.61,17.62,99900.0,14.7042,14.7208,14.6708,14.6792,99900.0
2009-07-13 12:30:00,17.63,17.65,17.57,17.59,169500.0,14.6875,14.7042,14.6375,14.6542,169500.0
2009-07-13 13:00:00,17.59,17.61,17.56,17.57,212700.0,14.6542,14.6708,14.6292,14.6375,212700.0
2009-07-13 13:30:00,17.58,17.6,17.55,17.58,213900.0,14.6458,14.6625,14.6208,14.6458,213900.0
2009-07-13 14:00:00,17.58,17.68,17.56,17.67,191700.0,14.6458,14.7291,14.6292,14.7208,191700.0
2009-07-13 14:30:00,17.67,17.7,17.64,17.67,127500.0,14.7208,14.7458,14.6958,14.7208,127500.0
2009-07-13 15:00:00,17.67,17.68,17.62,17.67,298500.0,14.7208,14.7291,14.6792,14.7208,298500.0
2009-07-13 15:30:00,17.66,17.75,17.66,17.73,675900.0,14.7125,14.7875,14.7125,14.7708,675900.0
2009-07-14 09:30:00,17.7,17.74,17.61,17.63,212700.0,14.7458,14.7791,14.6708,14.6875,212700.0
2009-07-14 10:00:00,17.62,17.74,17.62,17.71,250200.0,14.6792,14.7791,14.6792,14.7541,250200.0
2009-07-14 10:30:00,17.71,17.73,17.67,17.72,113400.0,14.7541,14.7708,14.7208,14.7625,113400.0
2009-07-14 11:00:00,17.71,17.92,17.7,17.89,307500.0,14.7541,14.9291,14.7458,14.9041,307500.0
2009-07-14 11:30:00,17.89,17.95,17.86,17.94,206100.0,14.9041,14.9541,14.8791,14.9458,206100.0
2009-07-14 12:00:00,17.94,17.94,17.84,17.88,148800.0,14.9458,14.9458,14.8624,14.8958,148800.0
2009-07-14 12:30:00,17.88,17.96,17.88,17.95,409200.0,14.8958,14.9624,14.8958,14.9541,409200.0
2009-07-14 13:00:00,17.96,18.0,17.94,17.94,238200.0,14.9624,14.9957,14.9458,14.9458,238200.0
2009-07-14 13:30:00,17.95,17.97,17.92,17.97,186000.0,14.9541,14.9707,14.9291,14.9707,186000.0
2009-07-14 14:00:00,17.97,17.98,17.93,17.95,185100.0,14.9707,14.9791,14.9374,14.9541,185100.0
2009-07-14 14:30:00,17.95,17.99,17.94,17.96,139800.0,14.9541,14.9874,14.9458,14.9624,139800.0
2009-07-14 15:00:00,17.96,17.97,17.9,17.91,291000.0,14.9624,14.9707,14.9124,14.9208,291000.0
2009-07-14 15:30:00,17.91,17.93,17.88,17.92,532200.0,14.9208,14.9374,14.8958,14.9291,532200.0
2009-07-15 09:30:00,18.09,18.32,18.06,18.29,609000.0,15.0707,15.2623,15.0457,15.2373,609000.0
2009-07-15 10:00:00,18.3,18.42,18.29,18.4,581100.0,15.2457,15.3456,15.2373,15.329,581100.0
2009-07-15 10:30:00,18.4,18.4,18.35,18.36,409200.0,15.329,15.329,15.2873,15.2957,409200.0
2009-07-15 11:00:00,18.36,18.39,18.35,18.39,204000.0,15.2957,15.3206,15.2873,15.3206,204000.0
2009-07-15 11:30:00,18.38,18.39,18.32,18.34,315900.0,15.3123,15.3206,15.2623,15.279,315900.0
2009-07-15 12:00:00,18.34,18.34,18.28,18.32,328800.0,15.279,15.279,15.229,15.2623,328800.0
2009-07-15 12:30:00,18.32,18.34,18.28,18.29,245100.0,15.2623,15.279,15.229,15.2373,245100.0
2009-07-15 13:00:00,18.29,18.29,18.25,18.26,224100.0,15.2373,15.2373,15.204,15.2123,224100.0
2009-07-15 13:30:00,18.26,18.27,18.23,18.23,215100.0,15.2123,15.2207,15.1874,15.1874,215100.0
2009-07-15 14:00:00,18.23,18.27,18.21,18.25,339300.0,15.1874,15.2207,15.1707,15.204,339300.0
2009-07-15 14:30:00,18.25,18.27,18.21,18.23,420900.0,15.204,15.2207,15.1707,15.1874,420900.0
2009-07-15 15:00:00,18.23,18.24,18.15,18.15,460500.0,15.1874,15.1957,15.1207,15.1207,460500.0
2009-07-15 15:30:00,18.15,18.21,18.14,18.18,1157400.0,15.1207,15.1707,15.1124,15.1457,1157400.0
2009-07-16 09:30:00,18.22,18.57,18.22,18.57,521400.0,15.179,15.4706,15.179,15.4706,521400.0
2009-07-16 10:00:00,18.57,18.65,18.49,18.64,700200.0,15.4706,15.5373,15.404,15.5289,700200.0
2009-07-16 10:30:00,18.65,18.73,18.64,18.71,350100.0,15.5373,15.6039,15.5289,15.5872,350100.0
2009-07-16 11:00:00,18.72,18.76,18.6,18.6,309300.0,15.5956,15.6289,15.4956,15.4956,309300.0
2009-07-16 11:30:00,18.6,18.6,18.56,18.58,178800.0,15.4956,15.4956,15.4623,15.4789,178800.0
2009-07-16 12:00:00,18.58,18.62,18.56,18.62,154800.0,15.4789,15.5123,15.4623,15.5123,154800.0
2009-07-16 12:30:00,18.62,18.64,18.59,18.59,164400.0,15.5123,15.5289,15.4873,15.4873,164400.0
2009-07-16 13:00:00,18.59,18.61,18.57,18.6,138900.0,15.4873,15.5039,15.4706,15.4956,138900.0
2009-07-16 13:30:00,18.6,18.67,18.59,18.67,130200.0,15.4956,15.5539,15.4873,15.5539,130200.0
2009-07-16 14:00:00,18.67,18.74,18.65,18.74,198300.0,15.5539,15.6122,15.5373,15.6122,198300.0
2009-07-16 14:30:00,18.74,18.78,18.71,18.76,363600.0,15.6122,15.6456,15.5872,15.6289,363600.0
2009-07-16 15:00:00,18.77,18.83,18.75,18.81,303300.0,15.6372,15.6872,15.6206,15.6705,303300.0
2009-07-16 15:30:00,18.81,18.9,18.78,18.78,967200.0,15.6705,15.7455,15.6456,15.6456,967200.0
2009-07-17 09:30:00,18.71,18.92,18.67,18.83,504300.0,15.5872,15.7622,15.5539,15.6872,504300.0
2009-07-17 10:00:00,18.83,18.89,18.76,18.88,214500.0,15.6872,15.7372,15.6289,15.7289,214500.0
2009-07-17 10:30:00,18.9,18.98,18.8,18.88,280500.0,15.7455,15.8122,15.6622,15.7289,280500.0
2009-07-17 11:00:00,18.88,18.92,18.86,18.92,105900.0,15.7289,15.7622,15.7122,15.7622,105900.0
2009-07-17 11:30:00,18.92,18.92,18.82,18.84,88500.0,15.7622,15.7622,15.6789,15.6955,88500.0
2009-07-17 12:00:00,18.84,18.93,18.83,18.84,94500.0,15.6955,15.7705,15.6872,15.6955,94500.0
2009-07-17 12:30:00,18.84,18.9,18.84,18.87,90300.0,15.6955,15.7455,15.6955,15.7205,90300.0
2009-07-17 13:00:00,18.87,18.91,18.86,18.87,158100.0,15.7205,15.7539,15.7122,15.7205,158100.0
2009-07-17 13:30:00,18.87,18.88,18.82,18.83,242700.0,15.7205,15.7289,15.6789,15.6872,242700.0
2009-07-17 14:00:00,18.83,18.85,18.79,18.83,74700.0,15.6872,15.7039,15.6539,15.6872,74700.0
2009-07-17 14:30:00,18.83,18.83,18.8,18.81,243300.0,15.6872,15.6872,15.6622,15.6705,243300.0
2009-07-17 15:00:00,18.81,18.84,18.79,18.82,169200.0,15.6705,15.6955,15.6539,15.6789,169200.0
2009-07-17 15:30:00,18.83,18.86,18.75,18.85,477300.0,15.6872,15.7122,15.6206,15.7039,477300.0
2009-07-20 09:30:00,18.94,19.11,18.92,19.09,325500.0,15.7788,15.9205,15.7622,15.9038,325500.0
2009-07-20 10:00:00,19.08,19.14,19.0,19.05,309300.0,15.8955,15.9455,15.8288,15.8705,309300.0
2009-07-20 10:30:00,19.04,19.05,18.84,18.87,312600.0,15.8622,15.8705,15.6955,15.7205,312600.0
2009-07-20 11:00:00,18.86,18.9,18.84,18.89,299700.0,15.7122,15.7455,15.6955,15.7372,299700.0
2009-07-20 11:30:00,18.89,18.9,18.85,18.87,253200.0,15.7372,15.7455,15.7039,15.7205,253200.0
2009-07-20 12:00:00,18.87,18.88,18.84,18.87,205200.0,15.7205,15.7289,15.6955,15.7205,205200.0
2009-07-20 12:30:00,18.87,18.96,18.87,18.96,184800.0,15.7205,15.7955,15.7205,15.7955,184800.0
2009-07-20 13:00:00,18.96,18.98,18.93,18.96,141600.0,15.7955,15.8122,15.7705,15.7955,141600.0
2009-07-20 13:30:00,18.96,18.98,18.89,18.97,226200.0,15.7955,15.8122,15.7372,15.8038,226200.0
2009-07-20 14:00:00,18.97,19.07,18.95,19.07,352200.0,15.8038,15.8872,15.7872,15.8872,352200.0
2009-07-20 14:30:00,19.07,19.08,18.99,19.02,447900.0,15.8872,15.8955,15.8205,15.8455,447900.0
2009-07-20 15:00:00,19.02,19.04,18.99,19.03,581400.0,15.8455,15.8622,15.8205,15.8538,581400.0
2009-07-20 15:30:00,19.03,19.22,19.01,19.15,1566000.0,15.8538,16.0121,15.8372,15.9538,1566000.0
2009-07-21 09:30:00,18.76,18.92,17.33,18.12,4174200.0,15.6289,15.7622,14.4376,15.0957,4174200.0
2009-07-21 10:00:00,18.12,18.17,17.8,18.0,1908000.0,15.0957,15.1374,14.8291,14.9957,1908000.0
2009-07-21 10:30:00,18.0,18.03,17.8,18.0,1136400.0,14.9957,15.0207,14.8291,14.9957,1136400.0
2009-07-21 11:00:00,17.99,18.03,17.92,18.02,1292100.0,14.9874,15.0207,14.9291,15.0124,1292100.0
2009-07-21 11:30:00,18.02,18.08,17.97,18.0,820200.0,15.0124,15.0624,14.9707,14.9957,820200.0
2009-07-21 12:00:00,17.99,18.03,17.95,18.02,786300.0,14.9874,15.0207,14.9541,15.0124,786300.0
2009-07-21 12:30:00,18.03,18.05,17.97,18.0,369900.0,15.0207,15.0374,14.9707,14.9957,369900.0
2009-07-21 13:00:00,18.0,18.04,17.99,18.04,573300.0,14.9957,15.0291,14.9874,15.0291,573300.0
2009-07-21 13:30:00,18.04,18.15,18.03,18.11,613800.0,15.0291,15.1207,15.0207,15.0874,613800.0
2009-07-21 14:00:00,18.12,18.18,18.09,18.11,418800.0,15.0957,15.1457,15.0707,15.0874,418800.0
2009-07-21 14:30:00,18.11,18.26,18.1,18.23,934200.0,15.0874,15.2123,15.079,15.1874,934200.0
2009-07-21 15:00:00,18.24,18.31,18.22,18.24,794100.0,15.1957,15.254,15.179,15.1957,794100.0
2009-07-21 15:30:00,18.24,18.4,18.24,18.38,1536900.0,15.1957,15.329,15.1957,15.3123,1536900.0
2009-07-22 09:30:00,18.09,18.44,18.09,18.35,600000.0,15.0707,15.3623,15.0707,15.2873,600000.0
2009-07-22 10:00:00,18.36,18.4,18.08,18.1,570900.0,15.2957,15.329,15.0624,15.079,570900.0
2009-07-22 10:30:00,18.11,18.16,18.04,18.15,542400.0,15.0874,15.129,15.0291,15.1207,542400.0
2009-07-22 11:00:00,18.14,18.2,18.11,18.2,337800.0,15.1124,15.1624,15.0874,15.1624,337800.0
2009-07-22 11:30:00,18.19,18.24,18.18,18.22,284700.0,15.154,15.1957,15.1457,15.179,284700.0
2009-07-22 12:00:00,18.21,18.24,18.18,18.2,262800.0,15.1707,15.1957,15.1457,15.1624,262800.0
2009-07-22 12:30:00,18.2,18.24,18.19,18.2,276900.0,15.1624,15.1957,15.154,15.1624,276900.0
2009-07-22 13:00:00,18.2,18.28,18.19,18.2,360000.0,15.1624,15.229,15.154,15.1624,360000.0
2009-07-22 13:30:00,18.2,18.25,18.2,18.23,296100.0,15.1624,15.204,15.1624,15.1874,296100.0
2009-07-22 14:00:00,18.23,18.25,18.2,18.22,287700.0,15.1874,15.204,15.1624,15.179,287700.0
2009-07-22 14:30:00,18.22,18.27,18.21,18.23,246600.0,15.179,15.2207,15.1707,15.1874,246600.0
2009-07-22 15:00:00,18.23,18.27,18.19,18.25,461100.0,15.1874,15.2207,15.154,15.204,461100.0
2009-07-22 15:30:00,18.25,18.29,18.22,18.27,627600.0,15.204,15.2373,15.179,15.2207,627600.0
2009-07-23 09:30:00,18.25,18.47,18.19,18.44,262200.0,15.204,15.3873,15.154,15.3623,262200.0
2009-07-23 10:00:00,18.45,18.7,18.42,18.63,350100.0,15.3706,15.5789,15.3456,15.5206,350100.0
2009-07-23 10:30:00,18.64,18.71,18.56,18.6,275100.0,15.5289,15.5872,15.4623,15.4956,275100.0
2009-07-23 11:00:00,18.6,18.74,18.6,18.74,314100.0,15.4956,15.6122,15.4956,15.6122,314100.0
2009-07-23 11:30:00,18.74,18.75,18.69,18.71,205200.0,15.6122,15.6206,15.5706,15.5872,205200.0
2009-07-23 12:00:00,18.71,18.72,18.6,18.65,352200.0,15.5872,15.5956,15.4956,15.5373,352200.0
2009-07-23 12:30:00,18.64,18.73,18.62,18.7,466500.0,15.5289,15.6039,15.5123,15.5789,466500.0
2009-07-23 13:00:00,18.71,18.71,18.67,18.67,165600.0,15.5872,15.5872,15.5539,15.5539,165600.0
2009-07-23 13:30:00,18.67,18.7,18.67,18.67,238800.0,15.5539,15.5789,15.5539,15.5539,238800.0
2009-07-23 14:00:00,18.67,18.71,18.66,18.69,447900.0,15.5539,15.5872,15.5456,15.5706,447900.0
2009-07-23 14:30:00,18.69,18.72,18.67,18.71,224700.0,15.5706,15.5956,15.5539,15.5872,224700.0
2009-07-23 15:00:00,18.71,18.74,18.67,18.68,283500.0,15.5872,15.6122,15.5539,15.5622,283500.0
2009-07-23 15:30:00,18.67,18.7,18.66,18.7,854100.0,15.5539,15.5789,15.5456,15.5789,854100.0
2009-07-24 09:30:00,18.62,18.71,18.45,18.48,274500.0,15.5123,15.5872,15.3706,15.3956,274500.0
2009-07-24 10:00:00,18.47,18.55,18.43,18.52,291000.0,15.3873,15.4539,15.354,15.4289,291000.0
2009-07-24 10:30:00,18.52,18.52,18.4,18.42,290700.0,15.4289,15.4289,15.329,15.3456,290700.0
2009-07-24 11:00:00,18.43,18.58,18.43,18.49,393900.0,15.354,15.4789,15.354,15.404,393900.0
2009-07-24 11:30:00,18.5,18.69,18.5,18.68,222600.0,15.4123,15.5706,15.4123,15.5622,222600.0
2009-07-24 12:00:00,18.68,18.71,18.58,18.7,185100.0,15.5622,15.5872,15.4789,15.5789,185100.0
2009-07-24 12:30:00,18.7,18.78,18.69,18.77,253200.0,15.5789,15.6456,15.5706,15.6372,253200.0
2009-07-24 13:00:00,18.78,18.82,18.76,18.8,173400.0,15.6456,15.6789,15.6289,15.6622,173400.0
2009-07-24 13:30:00,18.81,18.88,18.76,18.76,196500.0,15.6705,15.7289,15.6289,15.6289,196500.0
2009-07-24 14:00:00,18.76,18.81,18.71,18.72,173700.0,15.6289,15.6705,15.5872,15.5956,173700.0
2009-07-24 14:30:00,18.72,18.76,18.71,18.75,297900.0,15.5956,15.6289,15.5872,15.6206,297900.0
2009-07-24 15:00:00,18.75,18.89,18.74,18.88,360900.0,15.6206,15.7372,15.6122,15.7289,360900.0
2009-07-24 15:30:00,18.88,18.96,18.84,18.93,821400.0,15.7289,15.7955,15.6955,15.7705,821400.0
2009-07-27 11:00:00,18.6,18.69,18.59,18.67,140700.0,15.4956,15.5706,15.4873,15.5539,140700.0
2009-07-27 11:30:00,18.67,18.69,18.58,18.58,165000.0,15.5539,15.5706,15.4789,15.4789,165000.0
2009-07-27 12:00:00,18.58,18.65,18.58,18.63,161100.0,15.4789,15.5373,15.4789,15.5206,161100.0
2009-07-27 12:30:00,18.63,18.63,18.54,18.55,126600.0,15.5206,15.5206,15.4456,15.4539,126600.0
2009-07-27 13:00:00,18.54,18.57,18.47,18.5,135900.0,15.4456,15.4706,15.3873,15.4123,135900.0
2009-07-27 13:30:00,18.5,18.55,18.48,18.53,98700.0,15.4123,15.4539,15.3956,15.4373,98700.0
2009-07-27 14:00:00,18.53,18.6,18.53,18.58,149700.0,15.4373,15.4956,15.4373,15.4789,149700.0
2009-07-27 14:30:00,18.58,18.63,18.57,18.62,193800.0,15.4789,15.5206,15.4706,15.5123,193800.0
2009-07-27 15:00:00,18.62,18.69,18.62,18.67,282600.0,15.5123,15.5706,15.5123,15.5539,282600.0
2009-07-27 15:30:00,18.67,18.71,18.62,18.71,472800.0,15.5539,15.5872,15.5123,15.5872,472800.0
2009-07-28 09:30:00,18.65,18.76,18.65,18.73,166500.0,15.5373,15.6289,15.5373,15.6039,166500.0
2009-07-28 10:00:00,18.72,18.73,18.56,18.63,246600.0,15.5956,15.6039,15.4623,15.5206,246600.0
2009-07-28 10:30:00,18.63,18.69,18.6,18.68,383700.0,15.5206,15.5706,15.4956,15.5622,383700.0
2009-07-28 11:00:00,18.68,18.71,18.65,18.66,197100.0,15.5622,15.5872,15.5373,15.5456,197100.0
2009-07-28 11:30:00,18.67,18.7,18.6,18.7,106500.0,15.5539,15.5789,15.4956,15.5789,106500.0
2009-07-28 12:00:00,18.69,18.74,18.66,18.66,136800.0,15.5706,15.6122,15.5456,15.5456,136800.0
2009-07-28 12:30:00,18.67,18.71,18.65,18.68,134700.0,15.5539,15.5872,15.5373,15.5622,134700.0
2009-07-28 13:00:00,18.68,18.72,18.67,18.7,90300.0,15.5622,15.5956,15.5539,15.5789,90300.0
2009-07-28 13:30:00,18.7,18.75,18.68,18.72,154500.0,15.5789,15.6206,15.5622,15.5956,154500.0
2009-07-28 14:00:00,18.71,18.78,18.69,18.76,117300.0,15.5872,15.6456,15.5706,15.6289,117300.0
2009-07-28 14:30:00,18.76,18.83,18.68,18.72,130200.0,15.6289,15.6872,15.5622,15.5956,130200.0
2009-07-28 15:00:00,18.72,18.75,18.67,18.71,250500.0,15.5956,15.6206,15.5539,15.5872,250500.0
2009-07-28 15:30:00,18.71,18.76,18.67,18.74,560100.0,15.5872,15.6289,15.5539,15.6122,560100.0
2009-07-29 09:30:00,18.67,18.73,18.59,18.71,269400.0,15.5539,15.6039,15.4873,15.5872,269400.0
2009-07-29 10:00:00,18.71,18.84,18.71,18.75,489600.0,15.5872,15.6955,15.5872,15.6206,489600.0
2009-07-29 10:30:00,18.76,18.76,18.67,18.69,139200.0,15.6289,15.6289,15.5539,15.5706,139200.0
2009-07-29 11:00:00,18.69,18.7,18.63,18.64,125100.0,15.5706,15.5789,15.5206,15.5289,125100.0
2009-07-29 11:30:00,18.64,18.69,18.63,18.67,190200.0,15.5289,15.5706,15.5206,15.5539,190200.0
2009-07-29 12:00:00,18.67,18.68,18.64,18.67,378300.0,15.5539,15.5622,15.5289,15.5539,378300.0
2009-07-29 12:30:00,18.67,18.69,18.66,18.66,239700.0,15.5539,15.5706,15.5456,15.5456,239700.0
2009-07-29 13:00:00,18.66,18.68,18.6,18.67,213300.0,15.5456,15.5622,15.4956,15.5539,213300.0
2009-07-29 13:30:00,18.67,18.75,18.65,18.73,321300.0,15.5539,15.6206,15.5373,15.6039,321300.0
2009-07-29 14:00:00,18.73,18.73,18.67,18.71,262800.0,15.6039,15.6039,15.5539,15.5872,262800.0
2009-07-29 14:30:00,18.71,18.71,18.67,18.67,126300.0,15.5872,15.5872,15.5539,15.5539,126300.0
2009-07-29 15:00:00,18.67,18.72,18.67,18.71,264000.0,15.5539,15.5956,15.5539,15.5872,264000.0
2009-07-29 15:30:00,18.71,18.76,18.7,18.73,559800.0,15.5872,15.6289,15.5789,15.6039,559800.0
2009-07-30 09:30:00,18.87,19.05,18.81,19.02,296700.0,15.7205,15.8705,15.6705,15.8455,296700.0
2009-07-30 10:00:00,19.02,19.05,18.97,19.04,536100.0,15.8455,15.8705,15.8038,15.8622,536100.0
2009-07-30 10:30:00,19.04,19.15,19.04,19.13,175200.0,15.8622,15.9538,15.8622,15.9371,175200.0
2009-07-30 11:00:00,19.13,19.14,18.98,18.98,126000.0,15.9371,15.9455,15.8122,15.8122,126000.0
2009-07-30 11:30:00,18.97,18.99,18.9,18.91,164700.0,15.8038,15.8205,15.7455,15.7539,164700.0
2009-07-30 12:00:00,18.92,19.01,18.87,18.98,417600.0,15.7622,15.8372,15.7205,15.8122,417600.0
2009-07-30 12:30:00,18.98,19.05,18.98,19.0,191400.0,15.8122,15.8705,15.8122,15.8288,191400.0
2009-07-30 13:00:00,19.0,19.13,19.0,19.11,229800.0,15.8288,15.9371,15.8288,15.9205,229800.0
2009-07-30 13:30:00,19.11,19.12,19.05,19.05,197700.0,15.9205,15.9288,15.8705,15.8705,197700.0
2009-07-30 14:00:00,19.05,19.06,18.99,19.01,201600.0,15.8705,15.8788,15.8205,15.8372,201600.0
2009-07-30 14:30:00,19.02,19.02,18.98,18.99,125100.0,15.8455,15.8455,15.8122,15.8205,125100.0
2009-07-30 15:00:00,18.99,19.16,18.98,19.16,349200.0,15.8205,15.9621,15.8122,15.9621,349200.0
2009-07-30 15:30:00,19.16,19.18,19.08,19.09,1287000.0,15.9621,15.9788,15.8955,15.9038,1287000.0
2009-07-31 09:30:00,18.9,19.38,18.9,19.2,496800.0,15.7455,16.1454,15.7455,15.9955,496800.0
2009-07-31 10:00:00,19.18,19.23,19.06,19.13,152100.0,15.9788,16.0204,15.8788,15.9371,152100.0
2009-07-31 10:30:00,19.13,19.16,19.08,19.08,87300.0,15.9371,15.9621,15.8955,15.8955,87300.0
2009-07-31 11:00:00,19.09,19.11,19.07,19.1,70500.0,15.9038,15.9205,15.8872,15.9121,70500.0
2009-07-31 11:30:00,19.08,19.13,19.06,19.09,54300.0,15.8955,15.9371,15.8788,15.9038,54300.0
2009-07-31 12:00:00,19.1,19.12,19.07,19.11,52500.0,15.9121,15.9288,15.8872,15.9205,52500.0
2009-07-31 12:30:00,19.12,19.13,19.05,19.05,83400.0,15.9288,15.9371,15.8705,15.8705,83400.0
2009-07-31 13:00:00,19.05,19.1,19.04,19.09,144000.0,15.8705,15.9121,15.8622,15.9038,144000.0
2009-07-31 13:30:00,19.1,19.12,19.09,19.11,66000.0,15.9121,15.9288,15.9038,15.9205,66000.0
2009-07-31 14:00:00,19.11,19.17,19.1,19.14,194100.0,15.9205,15.9705,15.9121,15.9455,194100.0
2009-07-31 14:30:00,19.14,19.14,19.1,19.11,111300.0,15.9455,15.9455,15.9121,15.9205,111300.0
2009-07-31 15:00:00,19.12,19.27,19.12,19.25,437400.0,15.9288,16.0538,15.9288,16.0371,437400.0
2009-07-31 15:30:00,19.25,19.28,19.21,19.22,1173300.0,16.0371,16.0621,16.0038,16.0121,1173300.0
2009-08-03 09:30:00,19.35,19.44,19.22,19.44,455100.0,16.1204,16.1954,16.0121,16.1954,455100.0
2009-08-03 10:00:00,19.43,19.63,19.43,19.63,393000.0,16.1871,16.3537,16.1871,16.3537,393000.0
2009-08-03 10:30:00,19.63,19.67,19.55,19.63,384300.0,16.3537,16.387,16.287,16.3537,384300.0
2009-08-03 11:00:00,19.63,19.74,19.63,19.72,395400.0,16.3537,16.4453,16.3537,16.4287,395400.0
2009-08-03 11:30:00,19.72,19.74,19.66,19.74,182100.0,16.4287,16.4453,16.3787,16.4453,182100.0
2009-08-03 12:00:00,19.73,19.77,19.72,19.76,238500.0,16.437,16.4703,16.4287,16.462,238500.0
2009-08-03 12:30:00,19.76,19.84,19.76,19.83,352500.0,16.462,16.5286,16.462,16.5203,352500.0
2009-08-03 13:00:00,19.83,19.95,19.83,19.87,519000.0,16.5203,16.6203,16.5203,16.5536,519000.0
2009-08-03 13:30:00,19.87,19.89,19.82,19.85,223800.0,16.5536,16.5703,16.512,16.537,223800.0
2009-08-03 14:00:00,19.85,19.93,19.85,19.89,250500.0,16.537,16.6036,16.537,16.5703,250500.0
2009-08-03 14:30:00,19.89,19.9,19.83,19.83,237600.0,16.5703,16.5786,16.5203,16.5203,237600.0
2009-08-03 15:00:00,19.83,19.88,19.82,19.84,371400.0,16.5203,16.562,16.512,16.5286,371400.0
2009-08-03 15:30:00,19.83,19.84,19.74,19.8,768900.0,16.5203,16.5286,16.4453,16.4953,768900.0
2009-08-04 09:30:00,19.71,19.82,19.64,19.78,194700.0,16.4203,16.512,16.362,16.4787,194700.0
2009-08-04 10:00:00,19.77,19.91,19.74,19.91,399600.0,16.4703,16.587,16.4453,16.587,399600.0
2009-08-04 10:30:00,19.9,19.94,19.79,19.93,231000.0,16.5786,16.6119,16.487,16.6036,231000.0
2009-08-04 11:00:00,19.93,19.99,19.92,19.97,157200.0,16.6036,16.6536,16.5953,16.6369,157200.0
2009-08-04 11:30:00,19.98,20.04,19.95,20.04,317100.0,16.6453,16.6953,16.6203,16.6953,317100.0
2009-08-04 12:00:00,20.05,20.17,20.04,20.16,262200.0,16.7036,16.8036,16.6953,16.7952,262200.0
2009-08-04 12:30:00,20.15,20.33,20.14,20.32,420000.0,16.7869,16.9369,16.7786,16.9285,420000.0
2009-08-04 13:00:00,20.32,20.33,20.19,20.2,213900.0,16.9285,16.9369,16.8202,16.8286,213900.0
2009-08-04 13:30:00,20.2,20.2,20.04,20.07,273900.0,16.8286,16.8286,16.6953,16.7202,273900.0
2009-08-04 14:00:00,20.08,20.17,20.05,20.16,553200.0,16.7286,16.8036,16.7036,16.7952,553200.0
2009-08-04 14:30:00,20.16,20.19,20.12,20.13,293700.0,16.7952,16.8202,16.7619,16.7702,293700.0
2009-08-04 15:00:00,20.13,20.17,20.09,20.16,549900.0,16.7702,16.8036,16.7369,16.7952,549900.0
2009-08-04 15:30:00,20.16,20.26,20.13,20.23,1082100.0,16.7952,16.8785,16.7702,16.8535,1082100.0
2009-08-05 09:30:00,20.23,20.28,20.01,20.02,276600.0,16.8535,16.8952,16.6703,16.6786,276600.0
2009-08-05 10:00:00,20.02,20.04,19.88,19.97,243300.0,16.6786,16.6953,16.562,16.6369,243300.0
2009-08-05 10:30:00,19.97,19.98,19.9,19.96,253800.0,16.6369,16.6453,16.5786,16.6286,253800.0
2009-08-05 11:00:00,19.97,20.12,19.94,20.11,216900.0,16.6369,16.7619,16.6119,16.7536,216900.0
2009-08-05 11:30:00,20.1,20.11,20.02,20.08,373500.0,16.7452,16.7536,16.6786,16.7286,373500.0
2009-08-05 12:00:00,20.08,20.18,20.08,20.13,298800.0,16.7286,16.8119,16.7286,16.7702,298800.0
2009-08-05 12:30:00,20.14,20.2,20.1,20.19,171600.0,16.7786,16.8286,16.7452,16.8202,171600.0
2009-08-05 13:00:00,20.19,20.35,20.19,20.35,308400.0,16.8202,16.9535,16.8202,16.9535,308400.0
2009-08-05 13:30:00,20.35,20.35,20.17,20.17,287700.0,16.9535,16.9535,16.8036,16.8036,287700.0
2009-08-05 14:00:00,20.16,20.18,20.1,20.11,240300.0,16.7952,16.8119,16.7452,16.7536,240300.0
2009-08-05 14:30:00,20.1,20.24,20.1,20.23,281100.0,16.7452,16.8619,16.7452,16.8535,281100.0
2009-08-05 15:00:00,20.23,20.42,20.22,20.42,530100.0,16.8535,17.0118,16.8452,17.0118,530100.0
2009-08-05 15:30:00,20.42,20.48,20.35,20.4,1263900.0,17.0118,17.0618,16.9535,16.9952,1263900.0
2009-08-06 09:30:00,20.53,20.57,20.34,20.38,354000.0,17.1035,17.1368,16.9452,16.9785,354000.0
2009-08-06 10:00:00,20.38,20.42,20.21,20.24,264900.0,16.9785,17.0118,16.8369,16.8619,264900.0
2009-08-06 10:30:00,20.24,20.37,20.24,20.27,253800.0,16.8619,16.9702,16.8619,16.8869,253800.0
2009-08-06 11:00:00,20.28,20.36,20.25,20.28,250800.0,16.8952,16.9618,16.8702,16.8952,250800.0
2009-08-06 11:30:00,20.28,20.3,20.2,20.21,170100.0,16.8952,16.9119,16.8286,16.8369,170100.0
2009-08-06 12:00:00,20.21,20.23,20.17,20.22,134400.0,16.8369,16.8535,16.8036,16.8452,134400.0
2009-08-06 12:30:00,20.22,20.31,20.21,20.27,111300.0,16.8452,16.9202,16.8369,16.8869,111300.0
2009-08-06 13:00:00,20.27,20.32,20.26,20.3,84900.0,16.8869,16.9285,16.8785,16.9119,84900.0
2009-08-06 13:30:00,20.3,20.34,20.25,20.25,80700.0,16.9119,16.9452,16.8702,16.8702,80700.0
2009-08-06 14:00:00,20.26,20.26,20.19,20.22,205500.0,16.8785,16.8785,16.8202,16.8452,205500.0
2009-08-06 14:30:00,20.23,20.27,20.19,20.26,141900.0,16.8535,16.8869,16.8202,16.8785,141900.0
2009-08-06 15:00:00,20.24,20.31,20.23,20.27,147900.0,16.8619,16.9202,16.8535,16.8869,147900.0
2009-08-06 15:30:00,20.27,20.33,20.22,20.31,674700.0,16.8869,16.9369,16.8452,16.9202,674700.0
2009-08-07 09:30:00,20.56,20.6,20.29,20.39,281400.0,17.1285,17.1618,16.9035,16.9868,281400.0
2009-08-07 10:00:00,20.37,20.42,20.26,20.34,215100.0,16.9702,17.0118,16.8785,16.9452,215100.0
2009-08-07 10:30:00,20.34,20.56,20.34,20.52,228900.0,16.9452,17.1285,16.9452,17.0951,228900.0
2009-08-07 11:00:00,20.52,20.61,20.5,20.6,230400.0,17.0951,17.1701,17.0785,17.1618,230400.0
2009-08-07 11:30:00,20.6,20.69,20.58,20.67,255900.0,17.1618,17.2368,17.1451,17.2201,255900.0
2009-08-07 12:00:00,20.67,20.72,20.67,20.7,233100.0,17.2201,17.2618,17.2201,17.2451,233100.0
2009-08-07 12:30:00,20.7,20.76,20.7,20.74,180000.0,17.2451,17.2951,17.2451,17.2784,180000.0
2009-08-07 13:00:00,20.74,20.82,20.74,20.82,297600.0,17.2784,17.3451,17.2784,17.3451,297600.0
2009-08-07 13:30:00,20.82,20.9,20.33,20.81,478500.0,17.3451,17.4117,16.9369,17.3367,478500.0
2009-08-07 14:00:00,20.81,20.82,20.72,20.73,156900.0,17.3367,17.3451,17.2618,17.2701,156900.0
2009-08-07 14:30:00,20.73,20.77,20.7,20.72,161400.0,17.2701,17.3034,17.2451,17.2618,161400.0
2009-08-07 15:00:00,20.72,20.72,20.61,20.68,346800.0,17.2618,17.2618,17.1701,17.2284,346800.0
2009-08-07 15:30:00,20.68,20.72,20.59,20.65,835200.0,17.2284,17.2618,17.1535,17.2034,835200.0
2009-08-10 09:30:00,20.48,20.52,20.31,20.42,210000.0,17.0618,17.0951,16.9202,17.0118,210000.0
2009-08-10 10:00:00,20.41,20.42,20.33,20.42,201900.0,17.0035,17.0118,16.9369,17.0118,201900.0
2009-08-10 10:30:00,20.43,20.56,20.39,20.54,154500.0,17.0202,17.1285,16.9868,17.1118,154500.0
2009-08-10 11:00:00,20.55,20.55,20.39,20.39,222300.0,17.1201,17.1201,16.9868,16.9868,222300.0
2009-08-10 11:30:00,20.39,20.42,20.34,20.34,179700.0,16.9868,17.0118,16.9452,16.9452,179700.0
2009-08-10 12:00:00,20.34,20.43,20.34,20.38,148800.0,16.9452,17.0202,16.9452,16.9785,148800.0
2009-08-10 12:30:00,20.39,20.43,20.32,20.43,164100.0,16.9868,17.0202,16.9285,17.0202,164100.0
2009-08-10 13:00:00,20.43,20.43,20.33,20.33,160200.0,17.0202,17.0202,16.9369,16.9369,160200.0
2009-08-10 13:30:00,20.33,20.41,20.33,20.39,92400.0,16.9369,17.0035,16.9369,16.9868,92400.0
2009-08-10 14:00:00,20.39,20.4,20.28,20.32,105300.0,16.9868,16.9952,16.8952,16.9285,105300.0
2009-08-10 14:30:00,20.33,20.36,20.31,20.34,102000.0,16.9369,16.9618,16.9202,16.9452,102000.0
2009-08-10 15:00:00,20.34,20.39,20.33,20.34,151200.0,16.9452,16.9868,16.9369,16.9452,151200.0
2009-08-10 15:30:00,20.34,20.46,20.32,20.46,550800.0,16.9452,17.0452,16.9285,17.0452,550800.0
2009-08-11 09:30:00,20.19,20.45,20.19,20.44,135300.0,16.8202,17.0368,16.8202,17.0285,135300.0
2009-08-11 10:00:00,20.44,20.47,20.35,20.35,194700.0,17.0285,17.0535,16.9535,16.9535,194700.0
2009-08-11 10:30:00,20.36,20.39,20.19,20.21,423900.0,16.9618,16.9868,16.8202,16.8369,423900.0
2009-08-11 11:00:00,20.21,20.28,20.15,20.28,345000.0,16.8369,16.8952,16.7869,16.8952,345000.0
2009-08-11 11:30:00,20.28,20.32,20.25,20.31,318900.0,16.8952,16.9285,16.8702,16.9202,318900.0
2009-08-11 12:00:00,20.3,20.37,20.28,20.33,155400.0,16.9119,16.9702,16.8952,16.9369,155400.0
2009-08-11 12:30:00,20.33,20.36,20.29,20.3,87600.0,16.9369,16.9618,16.9035,16.9119,87600.0
2009-08-11 13:00:00,20.3,20.32,20.27,20.29,60900.0,16.9119,16.9285,16.8869,16.9035,60900.0
2009-08-11 13:30:00,20.3,20.36,20.29,20.35,142200.0,16.9119,16.9618,16.9035,16.9535,142200.0
2009-08-11 14:00:00,20.35,20.43,20.33,20.34,181800.0,16.9535,17.0202,16.9369,16.9452,181800.0
2009-08-11 14:30:00,20.34,20.4,20.34,20.4,177300.0,16.9452,16.9952,16.9452,16.9952,177300.0
2009-08-11 15:00:00,20.4,20.42,20.36,20.4,243900.0,16.9952,17.0118,16.9618,16.9952,243900.0
2009-08-11 15:30:00,20.4,20.4,20.29,20.3,507900.0,16.9952,16.9952,16.9035,16.9119,507900.0
2009-08-12 09:30:00,20.3,20.52,20.23,20.48,180300.0,16.9119,17.0951,16.8535,17.0618,180300.0
2009-08-12 10:00:00,20.49,20.55,20.47,20.55,221100.0,17.0701,17.1201,17.0535,17.1201,221100.0
2009-08-12 10:30:00,20.54,20.56,20.48,20.49,288300.0,17.1118,17.1285,17.0618,17.0701,288300.0
2009-08-12 11:00:00,20.49,20.57,20.48,20.55,240300.0,17.0701,17.1368,17.0618,17.1201,240300.0
2009-08-12 11:30:00,20.55,20.58,20.54,20.58,175500.0,17.1201,17.1451,17.1118,17.1451,175500.0
2009-08-12 12:00:00,20.57,20.58,20.51,20.53,88800.0,17.1368,17.1451,17.0868,17.1035,88800.0
2009-08-12 12:30:00,20.53,20.58,20.51,20.57,98100.0,17.1035,17.1451,17.0868,17.1368,98100.0
2009-08-12 13:00:00,20.57,20.61,20.55,20.6,129000.0,17.1368,17.1701,17.1201,17.1618,129000.0
2009-08-12 13:30:00,20.61,20.61,20.58,20.61,61500.0,17.1701,17.1701,17.1451,17.1701,61500.0
2009-08-12 14:00:00,20.61,20.62,20.48,20.49,144900.0,17.1701,17.1785,17.0618,17.0701,144900.0
2009-08-12 14:30:00,20.49,20.62,20.45,20.61,207300.0,17.0701,17.1785,17.0368,17.1701,207300.0
2009-08-12 15:00:00,20.61,20.63,20.56,20.6,277200.0,17.1701,17.1868,17.1285,17.1618,277200.0
2009-08-12 15:30:00,20.61,20.66,20.49,20.53,441900.0,17.1701,17.2118,17.0701,17.1035,441900.0
2009-08-13 09:30:00,20.55,20.57,20.19,20.21,296700.0,17.1201,17.1368,16.8202,16.8369,296700.0
2009-08-13 10:00:00,20.21,20.41,20.2,20.41,243300.0,16.8369,17.0035,16.8286,17.0035,243300.0
2009-08-13 10:30:00,20.41,20.61,20.41,20.58,221400.0,17.0035,17.1701,17.0035,17.1451,221400.0
2009-08-13 11:00:00,20.58,20.58,20.41,20.49,280200.0,17.1451,17.1451,17.0035,17.0701,280200.0
2009-08-13 11:30:00,20.48,20.5,20.44,20.49,158100.0,17.0618,17.0785,17.0285,17.0701,158100.0
2009-08-13 12:00:00,20.51,20.55,20.5,20.5,240600.0,17.0868,17.1201,17.0785,17.0785,240600.0
2009-08-13 12:30:00,20.5,20.54,20.38,20.45,405600.0,17.0785,17.1118,16.9785,17.0368,405600.0
2009-08-13 13:00:00,20.45,20.55,20.43,20.45,110400.0,17.0368,17.1201,17.0202,17.0368,110400.0
2009-08-13 13:30:00,20.45,20.47,20.37,20.39,111000.0,17.0368,17.0535,16.9702,16.9868,111000.0
2009-08-13 14:00:00,20.39,20.45,20.33,20.45,208500.0,16.9868,17.0368,16.9369,17.0368,208500.0
2009-08-13 14:30:00,20.45,20.49,20.43,20.44,81000.0,17.0368,17.0701,17.0202,17.0285,81000.0
2009-08-13 15:00:00,20.43,20.5,20.42,20.49,121800.0,17.0202,17.0785,17.0118,17.0701,121800.0
2009-08-13 15:30:00,20.48,20.52,20.47,20.5,267300.0,17.0618,17.0951,17.0535,17.0785,267300.0
2009-08-14 09:30:00,20.45,20.47,20.15,20.19,202200.0,17.0368,17.0535,16.7869,16.8202,202200.0
2009-08-14 10:00:00,20.17,20.2,20.05,20.18,157500.0,16.8036,16.8286,16.7036,16.8119,157500.0
2009-08-14 10:30:00,20.17,20.2,20.06,20.1,222000.0,16.8036,16.8286,16.7119,16.7452,222000.0
2009-08-14 11:00:00,20.1,20.13,20.04,20.04,147600.0,16.7452,16.7702,16.6953,16.6953,147600.0
2009-08-14 11:30:00,20.03,20.05,20.0,20.0,116700.0,16.6869,16.7036,16.6619,16.6619,116700.0
2009-08-14 12:00:00,20.01,20.06,20.0,20.03,104700.0,16.6703,16.7119,16.6619,16.6869,104700.0
2009-08-14 12:30:00,20.02,20.07,20.0,20.07,39900.0,16.6786,16.7202,16.6619,16.7202,39900.0
2009-08-14 13:00:00,20.07,20.09,20.01,20.09,123900.0,16.7202,16.7369,16.6703,16.7369,123900.0
2009-08-14 13:30:00,20.08,20.1,20.08,20.09,46500.0,16.7286,16.7452,16.7286,16.7369,46500.0
2009-08-14 14:00:00,20.1,20.1,20.0,20.02,98700.0,16.7452,16.7452,16.6619,16.6786,98700.0
2009-08-14 14:30:00,20.01,20.04,20.0,20.02,80100.0,16.6703,16.6953,16.6619,16.6786,80100.0
2009-08-14 15:00:00,20.02,20.06,20.02,20.04,143100.0,16.6786,16.7119,16.6786,16.6953,143100.0
2009-08-14 15:30:00,20.04,20.19,20.04,20.18,591600.0,16.6953,16.8202,16.6953,16.8119,591600.0
2009-08-17 09:30:00,19.86,19.88,19.66,19.85,398700.0,16.5453,16.562,16.3787,16.537,398700.0
2009-08-17 10:00:00,19.85,19.94,19.81,19.91,433200.0,16.537,16.6119,16.5036,16.587,433200.0
2009-08-17 10:30:00,19.92,20.03,19.91,20.01,331800.0,16.5953,16.6869,16.587,16.6703,331800.0
2009-08-17 11:00:00,20.01,20.05,19.97,20.04,351600.0,16.6703,16.7036,16.6369,16.6953,351600.0
2009-08-17 11:30:00,20.04,20.12,19.99,20.12,153900.0,16.6953,16.7619,16.6536,16.7619,153900.0
2009-08-17 12:00:00,20.12,20.17,20.09,20.16,169500.0,16.7619,16.8036,16.7369,16.7952,169500.0
2009-08-17 12:30:00,20.16,20.22,20.15,20.16,210000.0,16.7952,16.8452,16.7869,16.7952,210000.0
2009-08-17 13:00:00,20.15,20.17,20.09,20.16,216600.0,16.7869,16.8036,16.7369,16.7952,216600.0
2009-08-17 13:30:00,20.15,20.16,20.1,20.14,154500.0,16.7869,16.7952,16.7452,16.7786,154500.0
2009-08-17 14:00:00,20.14,20.14,20.06,20.08,147000.0,16.7786,16.7786,16.7119,16.7286,147000.0
2009-08-17 14:30:00,20.08,20.12,20.01,20.01,156000.0,16.7286,16.7619,16.6703,16.6703,156000.0
2009-08-17 15:00:00,20.01,20.03,19.95,19.97,391800.0,16.6703,16.6869,16.6203,16.6369,391800.0
2009-08-17 15:30:00,19.97,20.04,19.93,20.01,842100.0,16.6369,16.6953,16.6036,16.6703,842100.0
2009-08-18 09:30:00,20.02,20.05,19.88,20.01,711300.0,16.6786,16.7036,16.562,16.6703,711300.0
2009-08-18 10:00:00,20.01,20.14,19.99,20.01,183600.0,16.6703,16.7786,16.6536,16.6703,183600.0
2009-08-18 10:30:00,20.0,20.07,19.99,20.01,175200.0,16.6619,16.7202,16.6536,16.6703,175200.0
2009-08-18 11:00:00,20.01,20.08,20.0,20.06,138600.0,16.6703,16.7286,16.6619,16.7119,138600.0
2009-08-18 11:30:00,20.06,20.12,20.06,20.09,121200.0,16.7119,16.7619,16.7119,16.7369,121200.0
2009-08-18 12:00:00,20.09,20.13,20.06,20.08,127800.0,16.7369,16.7702,16.7119,16.7286,127800.0
2009-08-18 12:30:00,20.08,20.14,20.06,20.1,89100.0,16.7286,16.7786,16.7119,16.7452,89100.0
2009-08-18 13:00:00,20.09,20.11,20.08,20.1,84900.0,16.7369,16.7536,16.7286,16.7452,84900.0
2009-08-18 13:30:00,20.1,20.13,20.07,20.13,147900.0,16.7452,16.7702,16.7202,16.7702,147900.0
2009-08-18 14:00:00,20.13,20.21,20.12,20.21,191400.0,16.7702,16.8369,16.7619,16.8369,191400.0
2009-08-18 14:30:00,20.22,20.28,20.2,20.25,227700.0,16.8452,16.8952,16.8286,16.8702,227700.0
2009-08-18 15:00:00,20.25,20.28,20.21,20.22,277800.0,16.8702,16.8952,16.8369,16.8452,277800.0
2009-08-18 15:30:00,20.21,20.25,20.19,20.22,642900.0,16.8369,16.8702,16.8202,16.8452,642900.0
2009-08-19 09:30:00,20.05,20.17,19.92,20.09,284400.0,16.8018,16.9023,16.6928,16.8353,284400.0
2009-08-19 10:00:00,20.09,20.22,20.05,20.14,275700.0,16.8353,16.9442,16.8018,16.8772,275700.0
2009-08-19 10:30:00,20.15,20.22,20.09,20.11,245400.0,16.8856,16.9442,16.8353,16.852,245400.0
2009-08-19 11:00:00,20.11,20.18,20.07,20.09,191400.0,16.852,16.9107,16.8185,16.8353,191400.0
2009-08-19 11:30:00,20.08,20.14,20.02,20.13,134700.0,16.8269,16.8772,16.7766,16.8688,134700.0
2009-08-19 12:00:00,20.13,20.22,20.13,20.18,137400.0,16.8688,16.9442,16.8688,16.9107,137400.0
2009-08-19 12:30:00,20.17,20.18,20.13,20.15,172800.0,16.9023,16.9107,16.8688,16.8856,172800.0
2009-08-19 13:00:00,20.15,20.22,20.13,20.21,187200.0,16.8856,16.9442,16.8688,16.9358,187200.0
2009-08-19 13:30:00,20.21,20.21,20.13,20.17,122100.0,16.9358,16.9358,16.8688,16.9023,122100.0
2009-08-19 14:00:00,20.17,20.21,20.14,20.19,165900.0,16.9023,16.9358,16.8772,16.9191,165900.0
2009-08-19 14:30:00,20.19,20.2,20.16,20.18,113700.0,16.9191,16.9275,16.8939,16.9107,113700.0
2009-08-19 15:00:00,20.18,20.18,20.08,20.12,160500.0,16.9107,16.9107,16.8269,16.8604,160500.0
2009-08-19 15:30:00,20.12,20.14,20.06,20.13,381000.0,16.8604,16.8772,16.8101,16.8688,381000.0
2009-08-20 09:30:00,20.15,20.28,20.04,20.2,341100.0,16.8856,16.9945,16.7934,16.9275,341100.0
2009-08-20 10:00:00,20.21,20.23,20.14,20.19,256200.0,16.9358,16.9526,16.8772,16.9191,256200.0
2009-08-20 10:30:00,20.19,20.32,20.19,20.3,288900.0,16.9191,17.028,16.9191,17.0113,288900.0
2009-08-20 11:00:00,20.3,20.3,20.15,20.16,213300.0,17.0113,17.0113,16.8856,16.8939,213300.0
2009-08-20 11:30:00,20.16,20.18,20.11,20.17,177300.0,16.8939,16.9107,16.852,16.9023,177300.0
2009-08-20 12:00:00,20.17,20.19,20.15,20.17,90000.0,16.9023,16.9191,16.8856,16.9023,90000.0
2009-08-20 12:30:00,20.17,20.24,20.17,20.23,56400.0,16.9023,16.961,16.9023,16.9526,56400.0
2009-08-20 13:00:00,20.23,20.27,20.23,20.27,78000.0,16.9526,16.9861,16.9526,16.9861,78000.0
2009-08-20 13:30:00,20.27,20.27,20.23,20.24,107100.0,16.9861,16.9861,16.9526,16.961,107100.0
2009-08-20 14:00:00,20.23,20.28,20.23,20.24,124200.0,16.9526,16.9945,16.9526,16.961,124200.0
2009-08-20 14:30:00,20.24,20.25,20.21,20.23,138900.0,16.961,16.9694,16.9358,16.9526,138900.0
2009-08-20 15:00:00,20.23,20.28,20.23,20.28,166800.0,16.9526,16.9945,16.9526,16.9945,166800.0
2009-08-20 15:30:00,20.28,20.31,20.27,20.28,542400.0,16.9945,17.0196,16.9861,16.9945,542400.0
2009-08-21 09:30:00,20.46,20.63,20.43,20.6,702600.0,17.1453,17.2878,17.1202,17.2627,702600.0
2009-08-21 10:00:00,20.61,20.91,20.61,20.84,404400.0,17.271,17.5224,17.271,17.4638,404400.0
2009-08-21 10:30:00,20.83,20.91,20.83,20.88,125100.0,17.4554,17.5224,17.4554,17.4973,125100.0
2009-08-21 11:00:00,20.89,20.91,20.85,20.86,158100.0,17.5057,17.5224,17.4722,17.4805,158100.0
2009-08-21 11:30:00,20.86,20.86,20.79,20.79,103200.0,17.4805,17.4805,17.4219,17.4219,103200.0
2009-08-21 12:00:00,20.79,20.83,20.78,20.81,101700.0,17.4219,17.4554,17.4135,17.4386,101700.0
2009-08-21 12:30:00,20.81,20.81,20.75,20.76,102300.0,17.4386,17.4386,17.3884,17.3967,102300.0
2009-08-21 13:00:00,20.76,20.78,20.74,20.76,92100.0,17.3967,17.4135,17.38,17.3967,92100.0
2009-08-21 13:30:00,20.76,20.76,20.69,20.7,62700.0,17.3967,17.3967,17.3381,17.3465,62700.0
2009-08-21 14:00:00,20.7,20.7,20.64,20.66,129900.0,17.3465,17.3465,17.2962,17.3129,129900.0
2009-08-21 14:30:00,20.66,20.68,20.63,20.65,94800.0,17.3129,17.3297,17.2878,17.3046,94800.0
2009-08-21 15:00:00,20.65,20.71,20.65,20.66,340800.0,17.3046,17.3548,17.3046,17.3129,340800.0
2009-08-21 15:30:00,20.66,20.69,20.65,20.68,467100.0,17.3129,17.3381,17.3046,17.3297,467100.0
2009-08-24 09:30:00,20.73,20.85,20.59,20.62,272100.0,17.3716,17.4722,17.2543,17.2794,272100.0
2009-08-24 10:00:00,20.64,20.71,20.58,20.66,308100.0,17.2962,17.3548,17.2459,17.3129,308100.0
2009-08-24 10:30:00,20.66,20.75,20.64,20.66,417900.0,17.3129,17.3884,17.2962,17.3129,417900.0
2009-08-24 11:00:00,20.65,20.68,20.6,20.65,193500.0,17.3046,17.3297,17.2627,17.3046,193500.0
2009-08-24 11:30:00,20.65,20.76,20.65,20.65,202800.0,17.3046,17.3967,17.3046,17.3046,202800.0
2009-08-24 12:00:00,20.65,20.66,20.62,20.62,129600.0,17.3046,17.3129,17.2794,17.2794,129600.0
2009-08-24 12:30:00,20.61,20.62,20.52,20.54,168900.0,17.271,17.2794,17.1956,17.2124,168900.0
2009-08-24 13:00:00,20.53,20.54,20.38,20.4,171000.0,17.204,17.2124,17.0783,17.0951,171000.0
2009-08-24 13:30:00,20.39,20.48,20.39,20.45,87600.0,17.0867,17.1621,17.0867,17.137,87600.0
2009-08-24 14:00:00,20.44,20.5,20.43,20.46,51900.0,17.1286,17.1789,17.1202,17.1453,51900.0
2009-08-24 14:30:00,20.46,20.46,20.42,20.45,188700.0,17.1453,17.1453,17.1118,17.137,188700.0
2009-08-24 15:00:00,20.45,20.45,20.34,20.4,190200.0,17.137,17.137,17.0448,17.0951,190200.0
2009-08-24 15:30:00,20.4,20.44,20.31,20.37,594600.0,17.0951,17.1286,17.0196,17.0699,594600.0
2009-08-25 09:30:00,19.89,20.22,19.89,20.16,943200.0,16.6677,16.9442,16.6677,16.8939,943200.0
2009-08-25 10:00:00,20.17,20.37,20.17,20.19,765000.0,16.9023,17.0699,16.9023,16.9191,765000.0
2009-08-25 10:30:00,20.19,20.34,20.19,20.28,461700.0,16.9191,17.0448,16.9191,16.9945,461700.0
2009-08-25 11:00:00,20.28,20.31,20.21,20.28,403200.0,16.9945,17.0196,16.9358,16.9945,403200.0
2009-08-25 11:30:00,20.28,20.41,20.27,20.39,408300.0,16.9945,17.1034,16.9861,17.0867,408300.0
2009-08-25 12:00:00,20.38,20.43,20.33,20.41,274200.0,17.0783,17.1202,17.0364,17.1034,274200.0
2009-08-25 12:30:00,20.42,20.44,20.38,20.42,177900.0,17.1118,17.1286,17.0783,17.1118,177900.0
2009-08-25 13:00:00,20.42,20.45,20.32,20.32,305100.0,17.1118,17.137,17.028,17.028,305100.0
2009-08-25 13:30:00,20.32,20.34,20.21,20.23,429900.0,17.028,17.0448,16.9358,16.9526,429900.0
2009-08-25 14:00:00,20.24,20.29,20.22,20.22,338100.0,16.961,17.0029,16.9442,16.9442,338100.0
2009-08-25 14:30:00,20.22,20.26,20.18,20.26,492900.0,16.9442,16.9777,16.9107,16.9777,492900.0
2009-08-25 15:00:00,20.26,20.35,20.26,20.32,507000.0,16.9777,17.0532,16.9777,17.028,507000.0
2009-08-25 15:30:00,20.32,20.32,20.18,20.23,827400.0,17.028,17.028,16.9107,16.9526,827400.0
2009-08-26 09:30:00,20.14,20.24,20.04,20.15,457500.0,16.8772,16.961,16.7934,16.8856,457500.0
2009-08-26 10:00:00,20.15,20.38,20.15,20.24,819900.0,16.8856,17.0783,16.8856,16.961,819900.0
2009-08-26 10:30:00,20.26,20.27,20.15,20.19,437100.0,16.9777,16.9861,16.8856,16.9191,437100.0
2009-08-26 11:00:00,20.19,20.2,20.12,20.16,478800.0,16.9191,16.9275,16.8604,16.8939,478800.0
2009-08-26 11:30:00,20.16,20.22,20.15,20.21,349200.0,16.8939,16.9442,16.8856,16.9358,349200.0
2009-08-26 12:00:00,20.21,20.26,20.19,20.19,288000.0,16.9358,16.9777,16.9191,16.9191,288000.0
2009-08-26 12:30:00,20.2,20.2,20.17,20.18,141300.0,16.9275,16.9275,16.9023,16.9107,141300.0
2009-08-26 13:00:00,20.18,20.2,20.15,20.17,190200.0,16.9107,16.9275,16.8856,16.9023,190200.0
2009-08-26 13:30:00,20.16,20.2,20.15,20.2,223800.0,16.8939,16.9275,16.8856,16.9275,223800.0
2009-08-26 14:00:00,20.21,20.22,20.15,20.16,258600.0,16.9358,16.9442,16.8856,16.8939,258600.0
2009-08-26 14:30:00,20.16,20.18,20.15,20.15,204300.0,16.8939,16.9107,16.8856,16.8856,204300.0
2009-08-26 15:00:00,20.15,20.17,20.12,20.15,418200.0,16.8856,16.9023,16.8604,16.8856,418200.0
2009-08-26 15:30:00,20.15,20.17,20.12,20.15,799500.0,16.8856,16.9023,16.8604,16.8856,799500.0
2009-08-27 09:30:00,20.18,20.18,19.89,19.91,558300.0,16.9107,16.9107,16.6677,16.6844,558300.0
2009-08-27 10:00:00,19.91,19.95,19.84,19.95,372300.0,16.6844,16.718,16.6258,16.718,372300.0
2009-08-27 10:30:00,19.95,20.01,19.93,19.93,202200.0,16.718,16.7682,16.7012,16.7012,202200.0
2009-08-27 11:00:00,19.93,19.99,19.89,19.98,141900.0,16.7012,16.7515,16.6677,16.7431,141900.0
2009-08-27 11:30:00,19.98,20.0,19.94,20.0,226800.0,16.7431,16.7599,16.7096,16.7599,226800.0
2009-08-27 12:00:00,20.0,20.12,20.0,20.12,162600.0,16.7599,16.8604,16.7599,16.8604,162600.0
2009-08-27 12:30:00,20.12,20.12,20.09,20.1,105900.0,16.8604,16.8604,16.8353,16.8437,105900.0
2009-08-27 13:00:00,20.1,20.11,20.06,20.1,148800.0,16.8437,16.852,16.8101,16.8437,148800.0
2009-08-27 13:30:00,20.09,20.17,20.09,20.15,172200.0,16.8353,16.9023,16.8353,16.8856,172200.0
2009-08-27 14:00:00,20.16,20.2,20.15,20.19,138300.0,16.8939,16.9275,16.8856,16.9191,138300.0
2009-08-27 14:30:00,20.2,20.3,20.2,20.26,150600.0,16.9275,17.0113,16.9275,16.9777,150600.0
2009-08-27 15:00:00,20.26,20.29,20.24,20.25,235200.0,16.9777,17.0029,16.961,16.9694,235200.0
2009-08-27 15:30:00,20.25,20.29,20.19,20.23,585600.0,16.9694,17.0029,16.9191,16.9526,585600.0
2009-08-28 09:30:00,20.37,20.45,20.21,20.21,226500.0,17.0699,17.137,16.9358,16.9358,226500.0
2009-08-28 10:00:00,20.21,20.31,20.16,20.18,170400.0,16.9358,17.0196,16.8939,16.9107,170400.0
2009-08-28 10:30:00,20.17,20.3,20.17,20.24,251100.0,16.9023,17.0113,16.9023,16.961,251100.0
2009-08-28 11:00:00,20.24,20.29,20.21,20.29,103500.0,16.961,17.0029,16.9358,17.0029,103500.0
2009-08-28 11:30:00,20.29,20.33,20.27,20.3,99000.0,17.0029,17.0364,16.9861,17.0113,99000.0
2009-08-28 12:00:00,20.3,20.32,20.18,20.21,87000.0,17.0113,17.028,16.9107,16.9358,87000.0
2009-08-28 12:30:00,20.21,20.27,20.2,20.25,64800.0,16.9358,16.9861,16.9275,16.9694,64800.0
2009-08-28 13:00:00,20.25,20.31,20.25,20.28,88800.0,16.9694,17.0196,16.9694,16.9945,88800.0
2009-08-28 13:30:00,20.28,20.29,20.25,20.27,92100.0,16.9945,17.0029,16.9694,16.9861,92100.0
2009-08-28 14:00:00,20.27,20.29,20.24,20.26,106200.0,16.9861,17.0029,16.961,16.9777,106200.0
2009-08-28 14:30:00,20.26,20.31,20.22,20.3,96300.0,16.9777,17.0196,16.9442,17.0113,96300.0
2009-08-28 15:00:00,20.3,20.33,20.28,20.33,111000.0,17.0113,17.0364,16.9945,17.0364,111000.0
2009-08-28 15:30:00,20.33,20.34,20.26,20.32,295800.0,17.0364,17.0448,16.9777,17.028,295800.0
2009-08-31 09:30:00,20.15,20.18,19.84,19.89,277800.0,16.8856,16.9107,16.6258,16.6677,277800.0
2009-08-31 10:00:00,19.88,19.96,19.8,19.94,300300.0,16.6593,16.7263,16.5923,16.7096,300300.0
2009-08-31 10:30:00,19.94,20.03,19.9,20.01,182100.0,16.7096,16.785,16.6761,16.7682,182100.0
2009-08-31 11:00:00,20.01,20.01,19.97,20.0,124500.0,16.7682,16.7682,16.7347,16.7599,124500.0
2009-08-31 11:30:00,19.99,20.05,19.99,20.0,106500.0,16.7515,16.8018,16.7515,16.7599,106500.0
2009-08-31 12:00:00,20.0,20.03,20.0,20.01,92400.0,16.7599,16.785,16.7599,16.7682,92400.0
2009-08-31 12:30:00,20.01,20.02,19.98,19.99,212100.0,16.7682,16.7766,16.7431,16.7515,212100.0
2009-08-31 13:00:00,19.99,19.99,19.94,19.94,192600.0,16.7515,16.7515,16.7096,16.7096,192600.0
2009-08-31 13:30:00,19.94,19.96,19.91,19.93,328200.0,16.7096,16.7263,16.6844,16.7012,328200.0
2009-08-31 14:00:00,19.94,20.01,19.93,20.0,176100.0,16.7096,16.7682,16.7012,16.7599,176100.0
2009-08-31 14:30:00,20.0,20.06,20.0,20.04,122400.0,16.7599,16.8101,16.7599,16.7934,122400.0
2009-08-31 15:00:00,20.04,20.05,20.0,20.03,273900.0,16.7934,16.8018,16.7599,16.785,273900.0
2009-08-31 15:30:00,20.03,20.07,20.01,20.07,440400.0,16.785,16.8185,16.7682,16.8185,440400.0
2009-09-01 09:30:00,19.89,20.14,19.86,20.06,163800.0,16.6677,16.8772,16.6425,16.8101,163800.0
2009-09-01 10:00:00,20.06,20.16,19.93,20.07,195300.0,16.8101,16.8939,16.7012,16.8185,195300.0
2009-09-01 10:30:00,20.06,20.08,19.87,19.87,239700.0,16.8101,16.8269,16.6509,16.6509,239700.0
2009-09-01 11:00:00,19.87,19.87,19.65,19.66,254400.0,16.6509,16.6509,16.4666,16.4749,254400.0
2009-09-01 11:30:00,19.66,19.78,19.6,19.71,246600.0,16.4749,16.5755,16.4247,16.5168,246600.0
2009-09-01 12:00:00,19.71,19.74,19.65,19.68,215400.0,16.5168,16.542,16.4666,16.4917,215400.0
2009-09-01 12:30:00,19.68,19.73,19.65,19.72,155100.0,16.4917,16.5336,16.4666,16.5252,155100.0
2009-09-01 13:00:00,19.72,19.75,19.64,19.68,122100.0,16.5252,16.5504,16.4582,16.4917,122100.0
2009-09-01 13:30:00,19.69,19.79,19.65,19.78,135300.0,16.5001,16.5839,16.4666,16.5755,135300.0
2009-09-01 14:00:00,19.78,19.85,19.77,19.83,200100.0,16.5755,16.6342,16.5671,16.6174,200100.0
2009-09-01 14:30:00,19.84,19.89,19.83,19.88,225900.0,16.6258,16.6677,16.6174,16.6593,225900.0
2009-09-01 15:00:00,19.88,19.95,19.88,19.91,399900.0,16.6593,16.718,16.6593,16.6844,399900.0
2009-09-01 15:30:00,19.91,19.94,19.87,19.87,713400.0,16.6844,16.7096,16.6509,16.6509,713400.0
2009-09-02 09:30:00,19.69,19.84,19.62,19.66,624000.0,16.5001,16.6258,16.4414,16.4749,624000.0
2009-09-02 10:00:00,19.66,19.73,19.62,19.63,279600.0,16.4749,16.5336,16.4414,16.4498,279600.0
2009-09-02 10:30:00,19.62,19.77,19.54,19.77,230700.0,16.4414,16.5671,16.3744,16.5671,230700.0
2009-09-02 11:00:00,19.77,19.79,19.71,19.79,168000.0,16.5671,16.5839,16.5168,16.5839,168000.0
2009-09-02 11:30:00,19.8,19.82,19.75,19.75,124800.0,16.5923,16.609,16.5504,16.5504,124800.0
2009-09-02 12:00:00,19.76,19.79,19.74,19.77,125100.0,16.5587,16.5839,16.542,16.5671,125100.0
2009-09-02 12:30:00,19.77,19.85,19.76,19.81,123600.0,16.5671,16.6342,16.5587,16.6006,123600.0
2009-09-02 13:00:00,19.8,19.83,19.78,19.82,108300.0,16.5923,16.6174,16.5755,16.609,108300.0
2009-09-02 13:30:00,19.82,19.82,19.76,19.77,104700.0,16.609,16.609,16.5587,16.5671,104700.0
2009-09-02 14:00:00,19.76,19.8,19.72,19.79,150900.0,16.5587,16.5923,16.5252,16.5839,150900.0
2009-09-02 14:30:00,19.79,19.82,19.78,19.8,149100.0,16.5839,16.609,16.5755,16.5923,149100.0
2009-09-02 15:00:00,19.8,19.82,19.75,19.79,252300.0,16.5923,16.609,16.5504,16.5839,252300.0
2009-09-02 15:30:00,19.8,19.87,19.79,19.79,482100.0,16.5923,16.6509,16.5839,16.5839,482100.0
2009-09-03 09:30:00,19.82,19.83,19.47,19.54,343800.0,16.609,16.6174,16.3157,16.3744,343800.0
2009-09-03 10:00:00,19.54,19.67,19.47,19.66,460800.0,16.3744,16.4833,16.3157,16.4749,460800.0
2009-09-03 10:30:00,19.67,19.79,19.66,19.78,400200.0,16.4833,16.5839,16.4749,16.5755,400200.0
2009-09-03 11:00:00,19.78,19.87,19.78,19.85,131400.0,16.5755,16.6509,16.5755,16.6342,131400.0
2009-09-03 11:30:00,19.85,19.94,19.83,19.93,118800.0,16.6342,16.7096,16.6174,16.7012,118800.0
2009-09-03 12:00:00,19.93,19.97,19.91,19.96,153300.0,16.7012,16.7347,16.6844,16.7263,153300.0
2009-09-03 12:30:00,19.96,19.96,19.93,19.96,129900.0,16.7263,16.7263,16.7012,16.7263,129900.0
2009-09-03 13:00:00,19.96,19.98,19.96,19.97,121800.0,16.7263,16.7431,16.7263,16.7347,121800.0
2009-09-03 13:30:00,19.97,20.02,19.97,20.0,136500.0,16.7347,16.7766,16.7347,16.7599,136500.0
2009-09-03 14:00:00,20.0,20.0,19.94,19.95,151200.0,16.7599,16.7599,16.7096,16.718,151200.0
2009-09-03 14:30:00,19.95,20.01,19.94,20.01,210900.0,16.718,16.7682,16.7096,16.7682,210900.0
2009-09-03 15:00:00,20.01,20.05,20.0,20.0,186000.0,16.7682,16.8018,16.7599,16.7599,186000.0
2009-09-03 15:30:00,20.0,20.13,20.0,20.08,700800.0,16.7599,16.8688,16.7599,16.8269,700800.0
2009-09-04 09:30:00,20.13,20.16,19.97,19.97,359400.0,16.8688,16.8939,16.7347,16.7347,359400.0
2009-09-04 10:00:00,19.97,20.04,19.97,20.02,111300.0,16.7347,16.7934,16.7347,16.7766,111300.0
2009-09-04 10:30:00,20.02,20.07,19.95,19.95,176700.0,16.7766,16.8185,16.718,16.718,176700.0
2009-09-04 11:00:00,19.96,20.02,19.95,19.97,150300.0,16.7263,16.7766,16.718,16.7347,150300.0
2009-09-04 11:30:00,19.97,20.1,19.96,20.1,108300.0,16.7347,16.8437,16.7263,16.8437,108300.0
2009-09-04 12:00:00,20.1,20.17,20.09,20.14,66300.0,16.8437,16.9023,16.8353,16.8772,66300.0
2009-09-04 12:30:00,20.13,20.16,20.1,20.16,263400.0,16.8688,16.8939,16.8437,16.8939,263400.0
2009-09-04 13:00:00,20.16,20.18,20.11,20.15,664800.0,16.8939,16.9107,16.852,16.8856,664800.0
2009-09-04 13:30:00,20.15,20.16,20.12,20.12,297900.0,16.8856,16.8939,16.8604,16.8604,297900.0
2009-09-04 14:00:00,20.12,20.13,20.06,20.06,47100.0,16.8604,16.8688,16.8101,16.8101,47100.0
2009-09-04 14:30:00,20.06,20.16,20.05,20.15,90900.0,16.8101,16.8939,16.8018,16.8856,90900.0
2009-09-04 15:00:00,20.16,20.18,20.07,20.09,157200.0,16.8939,16.9107,16.8185,16.8353,157200.0
2009-09-04 15:30:00,20.08,20.15,20.06,20.11,436800.0,16.8269,16.8856,16.8101,16.852,436800.0
2009-09-08 09:30:00,20.2,20.32,20.1,20.12,409200.0,16.9275,17.028,16.8437,16.8604,409200.0
2009-09-08 10:00:00,20.11,20.16,20.01,20.01,422100.0,16.852,16.8939,16.7682,16.7682,422100.0
2009-09-08 10:30:00,20.01,20.06,19.97,20.0,328500.0,16.7682,16.8101,16.7347,16.7599,328500.0
2009-09-08 11:00:00,20.01,20.02,19.96,19.97,346800.0,16.7682,16.7766,16.7263,16.7347,346800.0
2009-09-08 11:30:00,19.97,20.01,19.92,20.0,242400.0,16.7347,16.7682,16.6928,16.7599,242400.0
2009-09-08 12:00:00,20.0,20.04,19.99,20.0,231900.0,16.7599,16.7934,16.7515,16.7599,231900.0
2009-09-08 12:30:00,20.0,20.03,19.99,20.01,230700.0,16.7599,16.785,16.7515,16.7682,230700.0
2009-09-08 13:00:00,20.01,20.02,19.99,20.01,242400.0,16.7682,16.7766,16.7515,16.7682,242400.0
2009-09-08 13:30:00,20.01,20.12,20.01,20.11,227100.0,16.7682,16.8604,16.7682,16.852,227100.0
2009-09-08 14:00:00,20.11,20.16,20.09,20.15,197400.0,16.852,16.8939,16.8353,16.8856,197400.0
2009-09-08 14:30:00,20.16,20.27,20.16,20.26,191700.0,16.8939,16.9861,16.8939,16.9777,191700.0
2009-09-08 15:00:00,20.25,20.28,20.22,20.28,214200.0,16.9694,16.9945,16.9442,16.9945,214200.0
2009-09-08 15:30:00,20.28,20.28,20.2,20.23,784800.0,16.9945,16.9945,16.9275,16.9526,784800.0
2009-09-09 09:30:00,20.17,20.22,20.04,20.1,205800.0,16.9023,16.9442,16.7934,16.8437,205800.0
2009-09-09 10:00:00,20.1,20.23,20.09,20.16,373200.0,16.8437,16.9526,16.8353,16.8939,373200.0
2009-09-09 10:30:00,20.16,20.18,20.0,20.02,485400.0,16.8939,16.9107,16.7599,16.7766,485400.0
2009-09-09 11:00:00,20.02,20.05,19.98,20.03,231000.0,16.7766,16.8018,16.7431,16.785,231000.0
2009-09-09 11:30:00,20.03,20.1,20.02,20.05,174000.0,16.785,16.8437,16.7766,16.8018,174000.0
2009-09-09 12:00:00,20.06,20.11,20.05,20.09,66900.0,16.8101,16.852,16.8018,16.8353,66900.0
2009-09-09 12:30:00,20.09,20.1,20.07,20.08,85200.0,16.8353,16.8437,16.8185,16.8269,85200.0
2009-09-09 13:00:00,20.08,20.1,19.98,19.99,363600.0,16.8269,16.8437,16.7431,16.7515,363600.0
2009-09-09 13:30:00,19.99,20.0,19.81,19.81,2001600.0,16.7515,16.7599,16.6006,16.6006,2001600.0
2009-09-09 14:00:00,19.81,19.82,19.58,19.7,976800.0,16.6006,16.609,16.4079,16.5085,976800.0
2009-09-09 14:30:00,19.7,19.75,19.56,19.58,623700.0,16.5085,16.5504,16.3911,16.4079,623700.0
2009-09-09 15:00:00,19.58,19.68,19.57,19.65,665400.0,16.4079,16.4917,16.3995,16.4666,665400.0
2009-09-09 15:30:00,19.65,19.74,19.64,19.73,1617600.0,16.4666,16.542,16.4582,16.5336,1617600.0
2009-09-10 09:30:00,19.71,19.74,19.45,19.54,670200.0,16.5168,16.542,16.299,16.3744,670200.0
2009-09-10 10:00:00,19.54,19.66,19.54,19.61,519000.0,16.3744,16.4749,16.3744,16.433,519000.0
2009-09-10 10:30:00,19.61,19.72,19.6,19.66,349200.0,16.433,16.5252,16.4247,16.4749,349200.0
2009-09-10 11:00:00,19.66,19.67,19.54,19.56,284400.0,16.4749,16.4833,16.3744,16.3911,284400.0
2009-09-10 11:30:00,19.57,19.63,19.47,19.48,327900.0,16.3995,16.4498,16.3157,16.3241,327900.0
2009-09-10 12:00:00,19.48,19.5,19.45,19.45,166200.0,16.3241,16.3409,16.299,16.299,166200.0
2009-09-10 12:30:00,19.46,19.46,19.41,19.41,360900.0,16.3073,16.3073,16.2654,16.2654,360900.0
2009-09-10 13:00:00,19.42,19.42,19.38,19.42,290100.0,16.2738,16.2738,16.2403,16.2738,290100.0
2009-09-10 13:30:00,19.42,19.53,19.42,19.53,387900.0,16.2738,16.366,16.2738,16.366,387900.0
2009-09-10 14:00:00,19.53,19.58,19.53,19.58,265500.0,16.366,16.4079,16.366,16.4079,265500.0
2009-09-10 14:30:00,19.58,19.61,19.56,19.6,268200.0,16.4079,16.433,16.3911,16.4247,268200.0
2009-09-10 15:00:00,19.6,19.6,19.52,19.54,450300.0,16.4247,16.4247,16.3576,16.3744,450300.0
2009-09-10 15:30:00,19.54,19.56,19.52,19.56,1073100.0,16.3744,16.3911,16.3576,16.3911,1073100.0
2009-09-11 09:30:00,19.64,19.64,19.53,19.59,425400.0,16.4582,16.4582,16.366,16.4163,425400.0
2009-09-11 10:00:00,19.61,19.66,19.47,19.64,387000.0,16.433,16.4749,16.3157,16.4582,387000.0
2009-09-11 10:30:00,19.63,19.76,19.61,19.7,272100.0,16.4498,16.5587,16.433,16.5085,272100.0
2009-09-11 11:00:00,19.7,19.71,19.62,19.62,270600.0,16.5085,16.5168,16.4414,16.4414,270600.0
2009-09-11 11:30:00,19.62,19.63,19.53,19.62,186000.0,16.4414,16.4498,16.366,16.4414,186000.0
2009-09-11 12:00:00,19.62,19.62,19.56,19.58,138300.0,16.4414,16.4414,16.3911,16.4079,138300.0
2009-09-11 12:30:00,19.58,19.68,19.56,19.68,220200.0,16.4079,16.4917,16.3911,16.4917,220200.0
2009-09-11 13:00:00,19.69,19.74,19.67,19.73,179100.0,16.5001,16.542,16.4833,16.5336,179100.0
2009-09-11 13:30:00,19.73,19.78,19.73,19.74,224700.0,16.5336,16.5755,16.5336,16.542,224700.0
2009-09-11 14:00:00,19.74,19.83,19.73,19.82,226500.0,16.542,16.6174,16.5336,16.609,226500.0
2009-09-11 14:30:00,19.82,19.85,19.8,19.84,171900.0,16.609,16.6342,16.5923,16.6258,171900.0
2009-09-11 15:00:00,19.84,19.9,19.81,19.88,240900.0,16.6258,16.6761,16.6006,16.6593,240900.0
2009-09-11 15:30:00,19.88,19.88,19.72,19.78,977700.0,16.6593,16.6593,16.5252,16.5755,977700.0
2009-09-14 09:30:00,19.6,19.88,19.55,19.88,294600.0,16.4247,16.6593,16.3828,16.6593,294600.0
2009-09-14 10:00:00,19.89,19.95,19.83,19.95,273600.0,16.6677,16.718,16.6174,16.718,273600.0
2009-09-14 10:30:00,19.95,20.0,19.93,19.97,263400.0,16.718,16.7599,16.7012,16.7347,263400.0
2009-09-14 11:00:00,19.97,20.0,19.95,19.97,234600.0,16.7347,16.7599,16.718,16.7347,234600.0
2009-09-14 11:30:00,19.98,19.98,19.93,19.94,167100.0,16.7431,16.7431,16.7012,16.7096,167100.0
2009-09-14 12:00:00,19.94,19.98,19.94,19.96,102900.0,16.7096,16.7431,16.7096,16.7263,102900.0
2009-09-14 12:30:00,19.95,20.0,19.95,19.99,68700.0,16.718,16.7599,16.718,16.7515,68700.0
2009-09-14 13:00:00,19.99,19.99,19.96,19.99,121500.0,16.7515,16.7515,16.7263,16.7515,121500.0
2009-09-14 13:30:00,19.99,20.0,19.97,19.98,136500.0,16.7515,16.7599,16.7347,16.7431,136500.0
2009-09-14 14:00:00,19.99,20.04,19.97,20.02,219600.0,16.7515,16.7934,16.7347,16.7766,219600.0
2009-09-14 14:30:00,20.02,20.04,19.97,20.0,190200.0,16.7766,16.7934,16.7347,16.7599,190200.0
2009-09-14 15:00:00,20.0,20.02,19.98,20.01,288600.0,16.7599,16.7766,16.7431,16.7682,288600.0
2009-09-14 15:30:00,20.01,20.03,19.97,19.98,784200.0,16.7682,16.785,16.7347,16.7431,784200.0
2009-09-15 09:30:00,19.95,20.09,19.9,19.92,550200.0,16.718,16.8353,16.6761,16.6928,550200.0
2009-09-15 10:00:00,19.93,19.99,19.79,19.99,203400.0,16.7012,16.7515,16.5839,16.7515,203400.0
2009-09-15 10:30:00,20.0,20.0,19.93,19.99,162000.0,16.7599,16.7599,16.7012,16.7515,162000.0
2009-09-15 11:00:00,20.0,20.0,19.88,19.9,429000.0,16.7599,16.7599,16.6593,16.6761,429000.0
2009-09-15 11:30:00,19.9,20.0,19.9,19.98,189600.0,16.6761,16.7599,16.6761,16.7431,189600.0
2009-09-15 12:00:00,19.98,19.99,19.95,19.99,108900.0,16.7431,16.7515,16.718,16.7515,108900.0
2009-09-15 12:30:00,19.99,19.99,19.94,19.97,114000.0,16.7515,16.7515,16.7096,16.7347,114000.0
2009-09-15 13:00:00,19.97,20.0,19.95,19.97,225600.0,16.7347,16.7599,16.718,16.7347,225600.0
2009-09-15 13:30:00,19.97,20.0,19.97,19.99,186900.0,16.7347,16.7599,16.7347,16.7515,186900.0
2009-09-15 14:00:00,19.99,19.99,19.94,19.96,204000.0,16.7515,16.7515,16.7096,16.7263,204000.0
2009-09-15 14:30:00,19.97,19.98,19.9,19.97,242700.0,16.7347,16.7431,16.6761,16.7347,242700.0
2009-09-15 15:00:00,19.97,20.04,19.97,20.01,412200.0,16.7347,16.7934,16.7347,16.7682,412200.0
2009-09-15 15:30:00,20.01,20.04,19.97,19.99,707400.0,16.7682,16.7934,16.7347,16.7515,707400.0
2009-09-16 09:30:00,20.08,20.08,19.93,19.98,198600.0,16.8269,16.8269,16.7012,16.7431,198600.0
2009-09-16 10:00:00,19.97,20.04,19.94,20.0,163800.0,16.7347,16.7934,16.7096,16.7599,163800.0
2009-09-16 10:30:00,20.0,20.11,19.97,20.1,111000.0,16.7599,16.852,16.7347,16.8437,111000.0
2009-09-16 11:00:00,20.1,20.14,20.04,20.09,173700.0,16.8437,16.8772,16.7934,16.8353,173700.0
2009-09-16 11:30:00,20.09,20.27,20.08,20.27,262200.0,16.8353,16.9861,16.8269,16.9861,262200.0
2009-09-16 12:00:00,20.27,20.37,20.27,20.37,330600.0,16.9861,17.0699,16.9861,17.0699,330600.0
2009-09-16 12:30:00,20.37,20.4,20.32,20.34,149100.0,17.0699,17.0951,17.028,17.0448,149100.0
2009-09-16 13:00:00,20.34,20.41,20.33,20.41,143400.0,17.0448,17.1034,17.0364,17.1034,143400.0
2009-09-16 13:30:00,20.41,20.42,20.31,20.38,180900.0,17.1034,17.1118,17.0196,17.0783,180900.0
2009-09-16 14:00:00,20.38,20.45,20.37,20.43,336300.0,17.0783,17.137,17.0699,17.1202,336300.0
2009-09-16 14:30:00,20.42,20.42,20.26,20.26,277500.0,17.1118,17.1118,16.9777,16.9777,277500.0
2009-09-16 15:00:00,20.26,20.3,20.19,20.2,597600.0,16.9777,17.0113,16.9191,16.9275,597600.0
2009-09-16 15:30:00,20.2,20.21,20.15,20.2,754500.0,16.9275,16.9358,16.8856,16.9275,754500.0
2009-09-17 09:30:00,20.2,20.43,20.2,20.41,729000.0,16.9275,17.1202,16.9275,17.1034,729000.0
2009-09-17 10:00:00,20.41,20.42,20.17,20.2,482400.0,17.1034,17.1118,16.9023,16.9275,482400.0
2009-09-17 10:30:00,20.2,20.47,20.2,20.47,518700.0,16.9275,17.1537,16.9275,17.1537,518700.0
2009-09-17 11:00:00,20.46,20.47,20.38,20.41,687000.0,17.1453,17.1537,17.0783,17.1034,687000.0
2009-09-17 11:30:00,20.41,20.47,20.38,20.41,396300.0,17.1034,17.1537,17.0783,17.1034,396300.0
2009-09-17 12:00:00,20.4,20.45,20.3,20.41,730200.0,17.0951,17.137,17.0113,17.1034,730200.0
2009-09-17 12:30:00,20.41,20.42,20.31,20.37,315300.0,17.1034,17.1118,17.0196,17.0699,315300.0
2009-09-17 13:00:00,20.37,20.53,20.37,20.5,632400.0,17.0699,17.204,17.0699,17.1789,632400.0
2009-09-17 13:30:00,20.5,20.69,20.5,20.68,926100.0,17.1789,17.3381,17.1789,17.3297,926100.0
2009-09-17 14:00:00,20.67,20.78,20.64,20.72,809400.0,17.3213,17.4135,17.2962,17.3632,809400.0
2009-09-17 14:30:00,20.72,20.79,20.7,20.78,430800.0,17.3632,17.4219,17.3465,17.4135,430800.0
2009-09-17 15:00:00,20.78,20.81,20.7,20.74,475200.0,17.4135,17.4386,17.3465,17.38,475200.0
2009-09-17 15:30:00,20.73,20.81,20.69,20.72,1810800.0,17.3716,17.4386,17.3381,17.3632,1810800.0
2009-09-18 09:30:00,20.8,20.83,20.56,20.56,588300.0,17.4303,17.4554,17.2291,17.2291,588300.0
2009-09-18 10:00:00,20.56,20.57,20.44,20.45,317700.0,17.2291,17.2375,17.1286,17.137,317700.0
2009-09-18 10:30:00,20.44,20.59,20.41,20.48,437700.0,17.1286,17.2543,17.1034,17.1621,437700.0
2009-09-18 11:00:00,20.49,20.54,20.45,20.5,332100.0,17.1705,17.2124,17.137,17.1789,332100.0
2009-09-18 11:30:00,20.5,20.56,20.5,20.51,257700.0,17.1789,17.2291,17.1789,17.1872,257700.0
2009-09-18 12:00:00,20.51,20.59,20.5,20.57,147600.0,17.1872,17.2543,17.1789,17.2375,147600.0
2009-09-18 12:30:00,20.57,20.74,20.56,20.73,131400.0,17.2375,17.38,17.2291,17.3716,131400.0
2009-09-18 13:00:00,20.73,20.76,20.7,20.71,131100.0,17.3716,17.3967,17.3465,17.3548,131100.0
2009-09-18 13:30:00,20.71,20.76,20.7,20.74,80700.0,17.3548,17.3967,17.3465,17.38,80700.0
2009-09-18 14:00:00,20.74,20.74,20.64,20.64,213900.0,17.38,17.38,17.2962,17.2962,213900.0
2009-09-18 14:30:00,20.64,20.67,20.59,20.67,148200.0,17.2962,17.3213,17.2543,17.3213,148200.0
2009-09-18 15:00:00,20.66,20.77,20.66,20.75,172800.0,17.3129,17.4051,17.3129,17.3884,172800.0
2009-09-18 15:30:00,20.75,20.75,20.65,20.66,649800.0,17.3884,17.3884,17.3046,17.3129,649800.0
2009-09-21 09:30:00,20.57,20.68,20.44,20.51,210300.0,17.2375,17.3297,17.1286,17.1872,210300.0
2009-09-21 10:00:00,20.52,20.6,20.48,20.51,233400.0,17.1956,17.2627,17.1621,17.1872,233400.0
2009-09-21 10:30:00,20.51,20.56,20.45,20.52,211800.0,17.1872,17.2291,17.137,17.1956,211800.0
2009-09-21 11:00:00,20.52,20.57,20.51,20.56,529500.0,17.1956,17.2375,17.1872,17.2291,529500.0
2009-09-21 11:30:00,20.56,20.69,20.53,20.69,1047600.0,17.2291,17.3381,17.204,17.3381,1047600.0
2009-09-21 12:00:00,20.7,20.75,20.68,20.69,235800.0,17.3465,17.3884,17.3297,17.3381,235800.0
2009-09-21 12:30:00,20.68,20.75,20.65,20.66,203400.0,17.3297,17.3884,17.3046,17.3129,203400.0
2009-09-21 13:00:00,20.66,20.69,20.63,20.69,145200.0,17.3129,17.3381,17.2878,17.3381,145200.0
2009-09-21 13:30:00,20.68,20.72,20.65,20.65,132600.0,17.3297,17.3632,17.3046,17.3046,132600.0
2009-09-21 14:00:00,20.66,20.66,20.6,20.62,174600.0,17.3129,17.3129,17.2627,17.2794,174600.0
2009-09-21 14:30:00,20.62,20.64,20.59,20.6,141600.0,17.2794,17.2962,17.2543,17.2627,141600.0
2009-09-21 15:00:00,20.6,20.64,20.57,20.58,236400.0,17.2627,17.2962,17.2375,17.2459,236400.0
2009-09-21 15:30:00,20.58,20.58,20.46,20.53,474300.0,17.2459,17.2459,17.1453,17.204,474300.0
2009-09-22 09:30:00,20.56,20.56,20.42,20.51,153600.0,17.2291,17.2291,17.1118,17.1872,153600.0
2009-09-22 10:00:00,20.5,20.58,20.43,20.51,233100.0,17.1789,17.2459,17.1202,17.1872,233100.0
2009-09-22 10:30:00,20.5,20.51,20.4,20.46,114000.0,17.1789,17.1872,17.0951,17.1453,114000.0
2009-09-22 11:00:00,20.46,20.52,20.46,20.48,111000.0,17.1453,17.1956,17.1453,17.1621,111000.0
2009-09-22 11:30:00,20.48,20.5,20.43,20.47,185100.0,17.1621,17.1789,17.1202,17.1537,185100.0
2009-09-22 12:00:00,20.47,20.55,20.47,20.51,161400.0,17.1537,17.2208,17.1537,17.1872,161400.0
2009-09-22 12:30:00,20.5,20.56,20.49,20.56,168000.0,17.1789,17.2291,17.1705,17.2291,168000.0
2009-09-22 13:00:00,20.56,20.59,20.48,20.52,176100.0,17.2291,17.2543,17.1621,17.1956,176100.0
2009-09-22 13:30:00,20.53,20.53,20.45,20.47,114900.0,17.204,17.204,17.137,17.1537,114900.0
2009-09-22 14:00:00,20.46,20.5,20.42,20.42,165900.0,17.1453,17.1789,17.1118,17.1118,165900.0
2009-09-22 14:30:00,20.43,20.46,20.4,20.44,159000.0,17.1202,17.1453,17.0951,17.1286,159000.0
2009-09-22 15:00:00,20.44,20.44,20.39,20.4,191400.0,17.1286,17.1286,17.0867,17.0951,191400.0
2009-09-22 15:30:00,20.41,20.44,20.36,20.38,553200.0,17.1034,17.1286,17.0615,17.0783,553200.0
2009-09-23 09:30:00,20.43,20.43,20.26,20.29,204900.0,17.1202,17.1202,16.9777,17.0029,204900.0
2009-09-23 10:00:00,20.29,20.37,20.28,20.33,141600.0,17.0029,17.0699,16.9945,17.0364,141600.0
2009-09-23 10:30:00,20.33,20.41,20.33,20.41,211200.0,17.0364,17.1034,17.0364,17.1034,211200.0
2009-09-23 11:00:00,20.41,20.44,20.38,20.41,155100.0,17.1034,17.1286,17.0783,17.1034,155100.0
2009-09-23 11:30:00,20.42,20.44,20.41,20.41,1147500.0,17.1118,17.1286,17.1034,17.1034,1147500.0
2009-09-23 12:00:00,20.41,20.45,20.41,20.41,41400.0,17.1034,17.137,17.1034,17.1034,41400.0
2009-09-23 12:30:00,20.41,20.44,20.38,20.43,143700.0,17.1034,17.1286,17.0783,17.1202,143700.0
2009-09-23 13:00:00,20.43,20.48,20.43,20.45,123900.0,17.1202,17.1621,17.1202,17.137,123900.0
2009-09-23 13:30:00,20.44,20.45,20.38,20.4,126600.0,17.1286,17.137,17.0783,17.0951,126600.0
2009-09-23 14:00:00,20.4,20.52,20.4,20.51,296400.0,17.0951,17.1956,17.0951,17.1872,296400.0
2009-09-23 14:30:00,20.51,20.62,20.49,20.51,554400.0,17.1872,17.2794,17.1705,17.1872,554400.0
2009-09-23 15:00:00,20.52,20.59,20.41,20.42,454800.0,17.1956,17.2543,17.1034,17.1118,454800.0
2009-09-23 15:30:00,20.43,20.45,20.34,20.36,1451700.0,17.1202,17.137,17.0448,17.0615,1451700.0
2009-09-24 09:30:00,20.37,20.52,20.37,20.47,245100.0,17.0699,17.1956,17.0699,17.1537,245100.0
2009-09-24 10:00:00,20.47,20.47,20.26,20.31,688800.0,17.1537,17.1537,16.9777,17.0196,688800.0
2009-09-24 10:30:00,20.31,20.34,20.28,20.34,367200.0,17.0196,17.0448,16.9945,17.0448,367200.0
2009-09-24 11:00:00,20.34,20.42,20.32,20.4,107700.0,17.0448,17.1118,17.028,17.0951,107700.0
2009-09-24 11:30:00,20.4,20.43,20.35,20.37,116100.0,17.0951,17.1202,17.0532,17.0699,116100.0
2009-09-24 12:00:00,20.38,20.41,20.35,20.37,86400.0,17.0783,17.1034,17.0532,17.0699,86400.0
2009-09-24 12:30:00,20.36,20.41,20.31,20.36,87000.0,17.0615,17.1034,17.0196,17.0615,87000.0
2009-09-24 13:00:00,20.36,20.4,20.34,20.37,128400.0,17.0615,17.0951,17.0448,17.0699,128400.0
2009-09-24 13:30:00,20.37,20.39,20.32,20.37,185700.0,17.0699,17.0867,17.028,17.0699,185700.0
2009-09-24 14:00:00,20.36,20.38,20.33,20.36,117900.0,17.0615,17.0783,17.0364,17.0615,117900.0
2009-09-24 14:30:00,20.36,20.42,20.34,20.41,182400.0,17.0615,17.1118,17.0448,17.1034,182400.0
2009-09-24 15:00:00,20.41,20.42,20.35,20.35,366900.0,17.1034,17.1118,17.0532,17.0532,366900.0
2009-09-24 15:30:00,20.35,20.41,20.34,20.35,478800.0,17.0532,17.1034,17.0448,17.0532,478800.0
2009-09-25 09:30:00,20.31,20.32,20.03,20.05,389400.0,17.0196,17.028,16.785,16.8018,389400.0
2009-09-25 10:00:00,20.04,20.11,19.93,20.03,489900.0,16.7934,16.852,16.7012,16.785,489900.0
2009-09-25 10:30:00,20.03,20.05,19.89,19.9,243300.0,16.785,16.8018,16.6677,16.6761,243300.0
2009-09-25 11:00:00,19.91,19.97,19.9,19.93,202200.0,16.6844,16.7347,16.6761,16.7012,202200.0
2009-09-25 11:30:00,19.93,19.95,19.88,19.91,208800.0,16.7012,16.718,16.6593,16.6844,208800.0
2009-09-25 12:00:00,19.9,19.94,19.83,19.84,356100.0,16.6761,16.7096,16.6174,16.6258,356100.0
2009-09-25 12:30:00,19.84,19.89,19.83,19.85,112500.0,16.6258,16.6677,16.6174,16.6342,112500.0
2009-09-25 13:00:00,19.84,19.91,19.82,19.91,181500.0,16.6258,16.6844,16.609,16.6844,181500.0
2009-09-25 13:30:00,19.91,19.91,19.87,19.9,162000.0,16.6844,16.6844,16.6509,16.6761,162000.0
2009-09-25 14:00:00,19.91,19.94,19.85,19.86,159300.0,16.6844,16.7096,16.6342,16.6425,159300.0
2009-09-25 14:30:00,19.86,19.98,19.84,19.97,255000.0,16.6425,16.7431,16.6258,16.7347,255000.0
2009-09-25 15:00:00,19.97,20.0,19.93,19.94,338100.0,16.7347,16.7599,16.7012,16.7096,338100.0
2009-09-25 15:30:00,19.94,19.94,19.82,19.87,1371900.0,16.7096,16.7096,16.609,16.6509,1371900.0
2009-09-28 09:30:00,20.06,20.2,19.89,20.12,164100.0,16.8101,16.9275,16.6677,16.8604,164100.0
2009-09-28 10:00:00,20.13,20.27,20.13,20.2,147300.0,16.8688,16.9861,16.8688,16.9275,147300.0
2009-09-28 10:30:00,20.2,20.24,20.18,20.19,160800.0,16.9275,16.961,16.9107,16.9191,160800.0
2009-09-28 11:00:00,20.19,20.24,20.19,20.23,204600.0,16.9191,16.961,16.9191,16.9526,204600.0
2009-09-28 11:30:00,20.23,20.25,20.21,20.23,188100.0,16.9526,16.9694,16.9358,16.9526,188100.0
2009-09-28 12:00:00,20.23,20.24,20.21,20.23,202200.0,16.9526,16.961,16.9358,16.9526,202200.0
2009-09-28 12:30:00,20.23,20.25,20.21,20.23,204300.0,16.9526,16.9694,16.9358,16.9526,204300.0
2009-09-28 13:00:00,20.24,20.25,20.22,20.25,46800.0,16.961,16.9694,16.9442,16.9694,46800.0
2009-09-28 13:30:00,20.25,20.27,20.23,20.23,109800.0,16.9694,16.9861,16.9526,16.9526,109800.0
2009-09-28 14:00:00,20.23,20.25,20.18,20.2,221400.0,16.9526,16.9694,16.9107,16.9275,221400.0
2009-09-28 14:30:00,20.2,20.24,20.18,20.19,80700.0,16.9275,16.961,16.9107,16.9191,80700.0
2009-09-28 15:00:00,20.19,20.21,20.17,20.21,109200.0,16.9191,16.9358,16.9023,16.9358,109200.0
2009-09-28 15:30:00,20.21,20.25,20.17,20.21,347100.0,16.9358,16.9694,16.9023,16.9358,347100.0
2009-09-29 09:30:00,20.24,20.54,20.24,20.53,220200.0,16.961,17.2124,16.961,17.204,220200.0
2009-09-29 10:00:00,20.53,20.54,20.28,20.29,195900.0,17.204,17.2124,16.9945,17.0029,195900.0
2009-09-29 10:30:00,20.29,20.31,20.2,20.2,107700.0,17.0029,17.0196,16.9275,16.9275,107700.0
2009-09-29 11:00:00,20.2,20.23,20.13,20.18,112500.0,16.9275,16.9526,16.8688,16.9107,112500.0
2009-09-29 11:30:00,20.18,20.19,20.08,20.14,174900.0,16.9107,16.9191,16.8269,16.8772,174900.0
2009-09-29 12:00:00,20.13,20.16,20.09,20.1,167100.0,16.8688,16.8939,16.8353,16.8437,167100.0
2009-09-29 12:30:00,20.1,20.15,20.1,20.14,148500.0,16.8437,16.8856,16.8437,16.8772,148500.0
2009-09-29 13:00:00,20.14,20.18,20.13,20.15,171900.0,16.8772,16.9107,16.8688,16.8856,171900.0
2009-09-29 13:30:00,20.15,20.18,20.14,20.15,121500.0,16.8856,16.9107,16.8772,16.8856,121500.0
2009-09-29 14:00:00,20.15,20.15,20.06,20.07,225900.0,16.8856,16.8856,16.8101,16.8185,225900.0
2009-09-29 14:30:00,20.07,20.11,20.04,20.09,186000.0,16.8185,16.852,16.7934,16.8353,186000.0
2009-09-29 15:00:00,20.09,20.09,20.04,20.06,147600.0,16.8353,16.8353,16.7934,16.8101,147600.0
2009-09-29 15:30:00,20.05,20.14,20.05,20.1,558900.0,16.8018,16.8772,16.8018,16.8437,558900.0
2009-09-30 09:30:00,20.11,20.13,19.88,19.98,322800.0,16.852,16.8688,16.6593,16.7431,322800.0
2009-09-30 10:00:00,19.96,20.12,19.96,20.0,258300.0,16.7263,16.8604,16.7263,16.7599,258300.0
2009-09-30 10:30:00,20.0,20.04,19.98,20.0,209700.0,16.7599,16.7934,16.7431,16.7599,209700.0
2009-09-30 11:00:00,20.0,20.05,19.99,20.04,196200.0,16.7599,16.8018,16.7515,16.7934,196200.0
2009-09-30 11:30:00,20.03,20.06,20.02,20.05,303300.0,16.785,16.8101,16.7766,16.8018,303300.0
2009-09-30 12:00:00,20.05,20.05,19.99,20.0,191700.0,16.8018,16.8018,16.7515,16.7599,191700.0
2009-09-30 12:30:00,20.01,20.14,20.01,20.11,173400.0,16.7682,16.8772,16.7682,16.852,173400.0
2009-09-30 13:00:00,20.11,20.23,20.11,20.15,111300.0,16.852,16.9526,16.852,16.8856,111300.0
2009-09-30 13:30:00,20.15,20.18,20.08,20.1,92400.0,16.8856,16.9107,16.8269,16.8437,92400.0
2009-09-30 14:00:00,20.1,20.15,20.07,20.1,71700.0,16.8437,16.8856,16.8185,16.8437,71700.0
2009-09-30 14:30:00,20.1,20.16,20.04,20.06,180000.0,16.8437,16.8939,16.7934,16.8101,180000.0
2009-09-30 15:00:00,20.06,20.06,19.97,20.0,400800.0,16.8101,16.8101,16.7347,16.7599,400800.0
2009-09-30 15:30:00,20.0,20.1,19.99,20.04,462000.0,16.7599,16.8437,16.7515,16.7934,462000.0
2009-10-01 09:30:00,20.0,20.18,19.91,20.0,418500.0,16.7599,16.9107,16.6844,16.7599,418500.0
2009-10-01 10:00:00,20.02,20.12,19.91,20.04,627900.0,16.7766,16.8604,16.6844,16.7934,627900.0
2009-10-01 10:30:00,20.05,20.14,19.97,20.12,303600.0,16.8018,16.8772,16.7347,16.8604,303600.0
2009-10-01 11:00:00,20.11,20.16,20.02,20.03,276600.0,16.852,16.8939,16.7766,16.785,276600.0
2009-10-01 11:30:00,20.04,20.04,19.98,20.02,348600.0,16.7934,16.7934,16.7431,16.7766,348600.0
2009-10-01 12:00:00,20.01,20.03,19.98,20.02,207600.0,16.7682,16.785,16.7431,16.7766,207600.0
2009-10-01 12:30:00,20.01,20.03,19.97,19.98,151200.0,16.7682,16.785,16.7347,16.7431,151200.0
2009-10-01 13:00:00,19.97,20.0,19.93,19.96,226800.0,16.7347,16.7599,16.7012,16.7263,226800.0
2009-10-01 13:30:00,19.96,20.0,19.93,19.97,346500.0,16.7263,16.7599,16.7012,16.7347,346500.0
2009-10-01 14:00:00,19.97,20.07,19.96,20.04,228000.0,16.7347,16.8185,16.7263,16.7934,228000.0
2009-10-01 14:30:00,20.04,20.04,19.95,19.98,265800.0,16.7934,16.7934,16.718,16.7431,265800.0
2009-10-01 15:00:00,19.98,20.0,19.94,19.94,352500.0,16.7431,16.7599,16.7096,16.7096,352500.0
2009-10-01 15:30:00,19.95,20.0,19.85,19.85,735300.0,16.718,16.7599,16.6342,16.6342,735300.0
2009-10-02 09:30:00,19.7,19.99,19.52,19.92,474300.0,16.5085,16.7515,16.3576,16.6928,474300.0
2009-10-02 10:00:00,19.91,19.91,19.75,19.79,282000.0,16.6844,16.6844,16.5504,16.5839,282000.0
2009-10-02 10:30:00,19.8,19.87,19.72,19.74,268200.0,16.5923,16.6509,16.5252,16.542,268200.0
2009-10-02 11:00:00,19.75,19.81,19.74,19.8,185400.0,16.5504,16.6006,16.542,16.5923,185400.0
2009-10-02 11:30:00,19.79,19.88,19.74,19.75,213600.0,16.5839,16.6593,16.542,16.5504,213600.0
2009-10-02 12:00:00,19.77,19.83,19.75,19.8,170100.0,16.5671,16.6174,16.5504,16.5923,170100.0
2009-10-02 12:30:00,19.8,19.83,19.75,19.79,233700.0,16.5923,16.6174,16.5504,16.5839,233700.0
2009-10-02 13:00:00,19.79,19.86,19.78,19.8,236700.0,16.5839,16.6425,16.5755,16.5923,236700.0
2009-10-02 13:30:00,19.81,19.83,19.75,19.75,162600.0,16.6006,16.6174,16.5504,16.5504,162600.0
2009-10-02 14:00:00,19.76,19.79,19.73,19.75,196500.0,16.5587,16.5839,16.5336,16.5504,196500.0
2009-10-02 14:30:00,19.75,19.79,19.71,19.71,204600.0,16.5504,16.5839,16.5168,16.5168,204600.0
2009-10-02 15:00:00,19.71,19.72,19.63,19.64,343500.0,16.5168,16.5252,16.4498,16.4582,343500.0
2009-10-02 15:30:00,19.64,19.67,19.57,19.61,727200.0,16.4582,16.4833,16.3995,16.433,727200.0
2009-10-05 09:30:00,19.6,19.89,19.59,19.88,263100.0,16.4247,16.6677,16.4163,16.6593,263100.0
2009-10-05 10:00:00,19.88,19.92,19.75,19.81,293100.0,16.6593,16.6928,16.5504,16.6006,293100.0
2009-10-05 10:30:00,19.8,19.82,19.72,19.81,175500.0,16.5923,16.609,16.5252,16.6006,175500.0
2009-10-05 11:00:00,19.82,19.84,19.7,19.7,189000.0,16.609,16.6258,16.5085,16.5085,189000.0
2009-10-05 11:30:00,19.7,19.76,19.65,19.74,105600.0,16.5085,16.5587,16.4666,16.542,105600.0
2009-10-05 12:00:00,19.74,19.78,19.71,19.76,78900.0,16.542,16.5755,16.5168,16.5587,78900.0
2009-10-05 12:30:00,19.75,19.8,19.75,19.78,89100.0,16.5504,16.5923,16.5504,16.5755,89100.0
2009-10-05 13:00:00,19.78,19.78,19.72,19.73,65700.0,16.5755,16.5755,16.5252,16.5336,65700.0
2009-10-05 13:30:00,19.73,19.75,19.69,19.74,112800.0,16.5336,16.5504,16.5001,16.542,112800.0
2009-10-05 14:00:00,19.74,19.75,19.68,19.74,109500.0,16.542,16.5504,16.4917,16.542,109500.0
2009-10-05 14:30:00,19.74,19.84,19.74,19.8,146400.0,16.542,16.6258,16.542,16.5923,146400.0
2009-10-05 15:00:00,19.8,19.86,19.78,19.85,150300.0,16.5923,16.6425,16.5755,16.6342,150300.0
2009-10-05 15:30:00,19.85,19.88,19.81,19.84,435000.0,16.6342,16.6593,16.6006,16.6258,435000.0
2009-10-06 09:30:00,19.91,20.17,19.91,20.14,219300.0,16.6844,16.9023,16.6844,16.8772,219300.0
2009-10-06 10:00:00,20.14,20.22,20.03,20.04,155100.0,16.8772,16.9442,16.785,16.7934,155100.0
2009-10-06 10:30:00,20.04,20.1,20.02,20.06,137700.0,16.7934,16.8437,16.7766,16.8101,137700.0
2009-10-06 11:00:00,20.06,20.1,20.01,20.02,185100.0,16.8101,16.8437,16.7682,16.7766,185100.0
2009-10-06 11:30:00,20.02,20.07,19.96,20.01,198600.0,16.7766,16.8185,16.7263,16.7682,198600.0
2009-10-06 12:00:00,20.0,20.05,19.99,20.01,101400.0,16.7599,16.8018,16.7515,16.7682,101400.0
2009-10-06 12:30:00,20.01,20.06,19.9,19.93,257700.0,16.7682,16.8101,16.6761,16.7012,257700.0
2009-10-06 13:00:00,19.91,20.0,19.88,19.99,195000.0,16.6844,16.7599,16.6593,16.7515,195000.0
2009-10-06 13:30:00,19.99,20.02,19.96,19.99,200100.0,16.7515,16.7766,16.7263,16.7515,200100.0
2009-10-06 14:00:00,19.99,20.0,19.89,19.9,136200.0,16.7515,16.7599,16.6677,16.6761,136200.0
2009-10-06 14:30:00,19.9,20.02,19.9,19.99,143700.0,16.6761,16.7766,16.6761,16.7515,143700.0
2009-10-06 15:00:00,19.98,20.02,19.96,20.0,300900.0,16.7431,16.7766,16.7263,16.7599,300900.0
2009-10-06 15:30:00,20.0,20.01,19.91,19.96,439800.0,16.7599,16.7682,16.6844,16.7263,439800.0
2009-10-07 09:30:00,19.97,20.05,19.9,20.0,384600.0,16.7347,16.8018,16.6761,16.7599,384600.0
2009-10-07 10:00:00,20.0,20.01,19.92,19.92,172800.0,16.7599,16.7682,16.6928,16.6928,172800.0
2009-10-07 10:30:00,19.93,19.95,19.85,19.94,121800.0,16.7012,16.718,16.6342,16.7096,121800.0
2009-10-07 11:00:00,19.94,20.0,19.88,19.89,86700.0,16.7096,16.7599,16.6593,16.6677,86700.0
2009-10-07 11:30:00,19.89,19.89,19.82,19.87,136200.0,16.6677,16.6677,16.609,16.6509,136200.0
2009-10-07 12:00:00,19.87,19.93,19.86,19.93,90900.0,16.6509,16.7012,16.6425,16.7012,90900.0
2009-10-07 12:30:00,19.92,19.93,19.89,19.92,69600.0,16.6928,16.7012,16.6677,16.6928,69600.0
2009-10-07 13:00:00,19.92,19.93,19.89,19.9,123900.0,16.6928,16.7012,16.6677,16.6761,123900.0
2009-10-07 13:30:00,19.9,19.92,19.86,19.88,56700.0,16.6761,16.6928,16.6425,16.6593,56700.0
2009-10-07 14:00:00,19.88,19.91,19.84,19.86,82200.0,16.6593,16.6844,16.6258,16.6425,82200.0
2009-10-07 14:30:00,19.86,19.87,19.83,19.83,105600.0,16.6425,16.6509,16.6174,16.6174,105600.0
2009-10-07 15:00:00,19.82,19.86,19.79,19.82,350400.0,16.609,16.6425,16.5839,16.609,350400.0
2009-10-07 15:30:00,19.82,19.85,19.8,19.85,571800.0,16.609,16.6342,16.5923,16.6342,571800.0
2009-10-08 09:30:00,20.03,20.21,20.01,20.01,180000.0,16.785,16.9358,16.7682,16.7682,180000.0
2009-10-08 10:00:00,20.02,20.13,19.95,20.11,145200.0,16.7766,16.8688,16.718,16.852,145200.0
2009-10-08 10:30:00,20.11,20.17,20.11,20.14,141600.0,16.852,16.9023,16.852,16.8772,141600.0
2009-10-08 11:00:00,20.14,20.33,20.1,20.3,241800.0,16.8772,17.0364,16.8437,17.0113,241800.0
2009-10-08 11:30:00,20.3,20.39,20.29,20.39,165000.0,17.0113,17.0867,17.0029,17.0867,165000.0
2009-10-08 12:00:00,20.39,20.43,20.33,20.4,134700.0,17.0867,17.1202,17.0364,17.0951,134700.0
2009-10-08 12:30:00,20.4,20.45,20.35,20.37,156000.0,17.0951,17.137,17.0532,17.0699,156000.0
2009-10-08 13:00:00,20.37,20.4,20.32,20.37,158700.0,17.0699,17.0951,17.028,17.0699,158700.0
2009-10-08 13:30:00,20.37,20.38,20.26,20.36,209100.0,17.0699,17.0783,16.9777,17.0615,209100.0
2009-10-08 14:00:00,20.37,20.39,20.31,20.36,159600.0,17.0699,17.0867,17.0196,17.0615,159600.0
2009-10-08 14:30:00,20.36,20.41,20.34,20.39,182100.0,17.0615,17.1034,17.0448,17.0867,182100.0
2009-10-08 15:00:00,20.39,20.44,20.35,20.35,402000.0,17.0867,17.1286,17.0532,17.0532,402000.0
2009-10-08 15:30:00,20.35,20.41,20.34,20.4,812700.0,17.0532,17.1034,17.0448,17.0951,812700.0
2009-10-09 09:30:00,20.38,20.46,20.21,20.45,327000.0,17.0783,17.1453,16.9358,17.137,327000.0
2009-10-09 10:00:00,20.46,20.58,20.45,20.52,302400.0,17.1453,17.2459,17.137,17.1956,302400.0
2009-10-09 10:30:00,20.52,20.54,20.48,20.51,267000.0,17.1956,17.2124,17.1621,17.1872,267000.0
2009-10-09 11:00:00,20.51,20.51,20.44,20.5,389700.0,17.1872,17.1872,17.1286,17.1789,389700.0
2009-10-09 11:30:00,20.5,20.5,20.41,20.41,177600.0,17.1789,17.1789,17.1034,17.1034,177600.0
2009-10-09 12:00:00,20.41,20.46,20.4,20.46,262200.0,17.1034,17.1453,17.0951,17.1453,262200.0
2009-10-09 12:30:00,20.46,20.48,20.44,20.48,151500.0,17.1453,17.1621,17.1286,17.1621,151500.0
2009-10-09 13:00:00,20.48,20.52,20.48,20.5,115200.0,17.1621,17.1956,17.1621,17.1789,115200.0
2009-10-09 13:30:00,20.5,20.52,20.49,20.52,95400.0,17.1789,17.1956,17.1705,17.1956,95400.0
2009-10-09 14:00:00,20.52,20.55,20.5,20.55,115500.0,17.1956,17.2208,17.1789,17.2208,115500.0
2009-10-09 14:30:00,20.55,20.56,20.49,20.51,90600.0,17.2208,17.2291,17.1705,17.1872,90600.0
2009-10-09 15:00:00,20.51,20.53,20.5,20.5,201300.0,17.1872,17.204,17.1789,17.1789,201300.0
2009-10-09 15:30:00,20.5,20.55,20.46,20.51,516000.0,17.1789,17.2208,17.1453,17.1872,516000.0
2009-10-12 09:30:00,20.62,20.77,20.59,20.75,239100.0,17.2794,17.4051,17.2543,17.3884,239100.0
2009-10-12 10:00:00,20.75,20.8,20.74,20.77,194400.0,17.3884,17.4303,17.38,17.4051,194400.0
2009-10-12 10:30:00,20.77,20.83,20.76,20.83,115200.0,17.4051,17.4554,17.3967,17.4554,115200.0
2009-10-12 11:00:00,20.83,20.86,20.82,20.85,144000.0,17.4554,17.4805,17.447,17.4722,144000.0
2009-10-12 11:30:00,20.85,20.87,20.79,20.79,137100.0,17.4722,17.4889,17.4219,17.4219,137100.0
2009-10-12 12:00:00,20.8,20.8,20.73,20.73,109800.0,17.4303,17.4303,17.3716,17.3716,109800.0
2009-10-12 12:30:00,20.73,20.75,20.73,20.75,76200.0,17.3716,17.3884,17.3716,17.3884,76200.0
2009-10-12 13:00:00,20.74,20.78,20.74,20.74,111300.0,17.38,17.4135,17.38,17.38,111300.0
2009-10-12 13:30:00,20.74,20.75,20.71,20.73,88800.0,17.38,17.3884,17.3548,17.3716,88800.0
2009-10-12 14:00:00,20.73,20.74,20.6,20.63,195000.0,17.3716,17.38,17.2627,17.2878,195000.0
2009-10-12 14:30:00,20.63,20.64,20.59,20.63,162900.0,17.2878,17.2962,17.2543,17.2878,162900.0
2009-10-12 15:00:00,20.64,20.65,20.61,20.64,201000.0,17.2962,17.3046,17.271,17.2962,201000.0
2009-10-12 15:30:00,20.63,20.69,20.59,20.68,631500.0,17.2878,17.3381,17.2543,17.3297,631500.0
2009-10-13 09:30:00,20.7,20.81,20.61,20.76,243900.0,17.3465,17.4386,17.271,17.3967,243900.0
2009-10-13 10:00:00,20.76,20.88,20.72,20.88,215700.0,17.3967,17.4973,17.3632,17.4973,215700.0
2009-10-13 10:30:00,20.88,20.88,20.79,20.84,336600.0,17.4973,17.4973,17.4219,17.4638,336600.0
2009-10-13 11:00:00,20.83,20.86,20.79,20.86,270000.0,17.4554,17.4805,17.4219,17.4805,270000.0
2009-10-13 11:30:00,20.86,21.06,20.84,21.04,392100.0,17.4805,17.6481,17.4638,17.6314,392100.0
2009-10-13 12:00:00,21.05,21.12,20.99,21.03,694500.0,17.6398,17.6984,17.5895,17.623,694500.0
2009-10-13 12:30:00,21.04,21.08,21.02,21.08,182400.0,17.6314,17.6649,17.6146,17.6649,182400.0
2009-10-13 13:00:00,21.07,21.1,21.05,21.08,222000.0,17.6565,17.6817,17.6398,17.6649,222000.0
2009-10-13 13:30:00,21.08,21.09,21.03,21.07,221700.0,17.6649,17.6733,17.623,17.6565,221700.0
2009-10-13 14:00:00,21.07,21.11,21.0,21.1,173400.0,17.6565,17.69,17.5979,17.6817,173400.0
2009-10-13 14:30:00,21.1,21.11,21.05,21.06,310500.0,17.6817,17.69,17.6398,17.6481,310500.0
2009-10-13 15:00:00,21.06,21.12,21.02,21.12,438900.0,17.6481,17.6984,17.6146,17.6984,438900.0
2009-10-13 15:30:00,21.12,21.13,21.03,21.09,1188600.0,17.6984,17.7068,17.623,17.6733,1188600.0
2009-10-14 09:30:00,21.24,21.33,21.16,21.32,432900.0,17.799,17.8744,17.7319,17.866,432900.0
2009-10-14 10:00:00,21.31,21.36,21.22,21.26,384600.0,17.8576,17.8995,17.7822,17.8157,384600.0
2009-10-14 10:30:00,21.26,21.3,21.24,21.26,158400.0,17.8157,17.8493,17.799,17.8157,158400.0
2009-10-14 11:00:00,21.25,21.27,21.25,21.27,128400.0,17.8074,17.8241,17.8074,17.8241,128400.0
2009-10-14 11:30:00,21.27,21.32,21.25,21.28,427800.0,17.8241,17.866,17.8074,17.8325,427800.0
2009-10-14 12:00:00,21.27,21.29,21.22,21.23,203700.0,17.8241,17.8409,17.7822,17.7906,203700.0
2009-10-14 12:30:00,21.23,21.25,21.18,21.23,194100.0,17.7906,17.8074,17.7487,17.7906,194100.0
2009-10-14 13:00:00,21.23,21.28,21.2,21.22,109800.0,17.7906,17.8325,17.7655,17.7822,109800.0
2009-10-14 13:30:00,21.22,21.23,21.19,21.22,135900.0,17.7822,17.7906,17.7571,17.7822,135900.0
2009-10-14 14:00:00,21.22,21.25,21.19,21.22,123300.0,17.7822,17.8074,17.7571,17.7822,123300.0
2009-10-14 14:30:00,21.22,21.23,21.2,21.21,157500.0,17.7822,17.7906,17.7655,17.7738,157500.0
2009-10-14 15:00:00,21.21,21.27,21.2,21.27,223500.0,17.7738,17.8241,17.7655,17.8241,223500.0
2009-10-14 15:30:00,21.27,21.28,21.23,21.25,616200.0,17.8241,17.8325,17.7906,17.8074,616200.0
2009-10-15 09:30:00,21.07,21.3,21.0,21.25,391500.0,17.6565,17.8493,17.5979,17.8074,391500.0
2009-10-15 10:00:00,21.25,21.26,21.01,21.03,457200.0,17.8074,17.8157,17.6062,17.623,457200.0
2009-10-15 10:30:00,21.03,21.06,20.95,21.04,272100.0,17.623,17.6481,17.556,17.6314,272100.0
2009-10-15 11:00:00,21.04,21.08,20.9,20.93,221700.0,17.6314,17.6649,17.5141,17.5392,221700.0
2009-10-15 11:30:00,20.93,20.95,20.91,20.92,168000.0,17.5392,17.556,17.5224,17.5308,168000.0
2009-10-15 12:00:00,20.92,20.96,20.91,20.91,226800.0,17.5308,17.5643,17.5224,17.5224,226800.0
2009-10-15 12:30:00,20.92,20.92,20.87,20.89,247500.0,17.5308,17.5308,17.4889,17.5057,247500.0
2009-10-15 13:00:00,20.91,20.98,20.91,20.98,132900.0,17.5224,17.5811,17.5224,17.5811,132900.0
2009-10-15 13:30:00,20.98,21.0,20.95,20.95,194400.0,17.5811,17.5979,17.556,17.556,194400.0
2009-10-15 14:00:00,20.95,21.04,20.95,21.03,253500.0,17.556,17.6314,17.556,17.623,253500.0
2009-10-15 14:30:00,21.02,21.04,20.99,21.02,352200.0,17.6146,17.6314,17.5895,17.6146,352200.0
2009-10-15 15:00:00,21.02,21.03,20.94,20.95,241200.0,17.6146,17.623,17.5476,17.556,241200.0
2009-10-15 15:30:00,20.95,21.04,20.95,21.02,842400.0,17.556,17.6314,17.556,17.6146,842400.0
2009-10-16 09:30:00,20.92,21.08,20.84,20.98,548100.0,17.5308,17.6649,17.4638,17.5811,548100.0
2009-10-16 10:00:00,20.98,21.02,20.89,21.0,321600.0,17.5811,17.6146,17.5057,17.5979,321600.0
2009-10-16 10:30:00,21.0,21.0,20.87,20.88,165000.0,17.5979,17.5979,17.4889,17.4973,165000.0
2009-10-16 11:00:00,20.87,20.92,20.86,20.88,151200.0,17.4889,17.5308,17.4805,17.4973,151200.0
2009-10-16 11:30:00,20.88,20.91,20.84,20.85,208200.0,17.4973,17.5224,17.4638,17.4722,208200.0
2009-10-16 12:00:00,20.85,20.88,20.82,20.83,103800.0,17.4722,17.4973,17.447,17.4554,103800.0
2009-10-16 12:30:00,20.83,20.85,20.78,20.83,149700.0,17.4554,17.4722,17.4135,17.4554,149700.0
2009-10-16 13:00:00,20.83,20.9,20.81,20.89,124800.0,17.4554,17.5141,17.4386,17.5057,124800.0
2009-10-16 13:30:00,20.91,20.93,20.86,20.86,178200.0,17.5224,17.5392,17.4805,17.4805,178200.0
2009-10-16 14:00:00,20.86,20.86,20.8,20.82,453000.0,17.4805,17.4805,17.4303,17.447,453000.0
2009-10-16 14:30:00,20.82,20.84,20.81,20.84,244200.0,17.447,17.4638,17.4386,17.4638,244200.0
2009-10-16 15:00:00,20.84,20.95,20.84,20.94,361800.0,17.4638,17.556,17.4638,17.5476,361800.0
2009-10-16 15:30:00,20.94,20.98,20.88,20.89,582300.0,17.5476,17.5811,17.4973,17.5057,582300.0
2009-10-19 09:30:00,20.88,21.19,20.88,21.1,350400.0,17.4973,17.7571,17.4973,17.6817,350400.0
2009-10-19 10:00:00,21.09,21.24,21.07,21.2,432000.0,17.6733,17.799,17.6565,17.7655,432000.0
2009-10-19 10:30:00,21.2,21.2,21.13,21.16,532500.0,17.7655,17.7655,17.7068,17.7319,532500.0
2009-10-19 11:00:00,21.15,21.17,21.1,21.16,353700.0,17.7236,17.7403,17.6817,17.7319,353700.0
2009-10-19 11:30:00,21.16,21.26,21.16,21.25,324600.0,17.7319,17.8157,17.7319,17.8074,324600.0
2009-10-19 12:00:00,21.25,21.25,21.21,21.22,186300.0,17.8074,17.8074,17.7738,17.7822,186300.0
2009-10-19 12:30:00,21.22,21.22,21.15,21.2,236700.0,17.7822,17.7822,17.7236,17.7655,236700.0
2009-10-19 13:00:00,21.19,21.2,21.14,21.16,238200.0,17.7571,17.7655,17.7152,17.7319,238200.0
2009-10-19 13:30:00,21.16,21.28,21.16,21.28,248100.0,17.7319,17.8325,17.7319,17.8325,248100.0
2009-10-19 14:00:00,21.28,21.38,21.27,21.3,482400.0,17.8325,17.9163,17.8241,17.8493,482400.0
2009-10-19 14:30:00,21.3,21.31,21.19,21.2,363900.0,17.8493,17.8576,17.7571,17.7655,363900.0
2009-10-19 15:00:00,21.2,21.23,21.02,21.03,824400.0,17.7655,17.7906,17.6146,17.623,824400.0
2009-10-19 15:30:00,21.03,21.1,21.0,21.01,1286400.0,17.623,17.6817,17.5979,17.6062,1286400.0
2009-10-20 09:30:00,20.25,20.62,19.77,20.0,2014500.0,16.9694,17.2794,16.5671,16.7599,2014500.0
2009-10-20 10:00:00,19.98,20.0,19.7,19.79,1620600.0,16.7431,16.7599,16.5085,16.5839,1620600.0
2009-10-20 10:30:00,19.79,20.03,19.78,19.95,693000.0,16.5839,16.785,16.5755,16.718,693000.0
2009-10-20 11:00:00,19.95,20.01,19.85,19.87,536700.0,16.718,16.7682,16.6342,16.6509,536700.0
2009-10-20 11:30:00,19.87,19.91,19.74,19.74,493500.0,16.6509,16.6844,16.542,16.542,493500.0
2009-10-20 12:00:00,19.74,19.98,19.74,19.96,389400.0,16.542,16.7431,16.542,16.7263,389400.0
2009-10-20 12:30:00,19.96,20.05,19.91,19.95,547200.0,16.7263,16.8018,16.6844,16.718,547200.0
2009-10-20 13:00:00,19.94,19.99,19.85,19.88,466800.0,16.7096,16.7515,16.6342,16.6593,466800.0
2009-10-20 13:30:00,19.88,19.94,19.68,19.68,757500.0,16.6593,16.7096,16.4917,16.4917,757500.0
2009-10-20 14:00:00,19.68,19.79,19.61,19.78,493800.0,16.4917,16.5839,16.433,16.5755,493800.0
2009-10-20 14:30:00,19.78,19.86,19.75,19.86,491100.0,16.5755,16.6425,16.5504,16.6425,491100.0
2009-10-20 15:00:00,19.86,19.86,19.69,19.76,594900.0,16.6425,16.6425,16.5001,16.5587,594900.0
2009-10-20 15:30:00,19.76,19.82,19.62,19.69,1362000.0,16.5587,16.609,16.4414,16.5001,1362000.0
2009-10-21 09:30:00,19.72,19.98,19.51,19.69,968100.0,16.5252,16.7431,16.3492,16.5001,968100.0
2009-10-21 10:00:00,19.7,19.83,19.64,19.66,738600.0,16.5085,16.6174,16.4582,16.4749,738600.0
2009-10-21 10:30:00,19.67,19.68,19.53,19.61,645900.0,16.4833,16.4917,16.366,16.433,645900.0
2009-10-21 11:00:00,19.61,19.63,19.55,19.61,377700.0,16.433,16.4498,16.3828,16.433,377700.0
2009-10-21 11:30:00,19.6,19.6,19.47,19.47,635400.0,16.4247,16.4247,16.3157,16.3157,635400.0
2009-10-21 12:00:00,19.48,19.63,19.48,19.62,409200.0,16.3241,16.4498,16.3241,16.4414,409200.0
2009-10-21 12:30:00,19.62,19.66,19.57,19.58,312300.0,16.4414,16.4749,16.3995,16.4079,312300.0
2009-10-21 13:00:00,19.58,19.59,19.55,19.55,210600.0,16.4079,16.4163,16.3828,16.3828,210600.0
2009-10-21 13:30:00,19.55,19.57,19.47,19.53,626400.0,16.3828,16.3995,16.3157,16.366,626400.0
2009-10-21 14:00:00,19.54,19.56,19.49,19.5,539400.0,16.3744,16.3911,16.3325,16.3409,539400.0
2009-10-21 14:30:00,19.49,19.52,19.48,19.5,234600.0,16.3325,16.3576,16.3241,16.3409,234600.0
2009-10-21 15:00:00,19.49,19.53,19.36,19.36,567600.0,16.3325,16.366,16.2235,16.2235,567600.0
2009-10-21 15:30:00,19.37,19.45,19.3,19.36,1176000.0,16.2319,16.299,16.1733,16.2235,1176000.0
2009-10-22 09:30:00,19.47,19.58,19.27,19.32,244500.0,16.3157,16.4079,16.1481,16.19,244500.0
2009-10-22 10:00:00,19.33,19.34,19.18,19.19,438600.0,16.1984,16.2068,16.0727,16.0811,438600.0
2009-10-22 10:30:00,19.19,19.27,19.19,19.25,226200.0,16.0811,16.1481,16.0811,16.1314,226200.0
2009-10-22 11:00:00,19.26,19.41,19.26,19.39,345600.0,16.1397,16.2654,16.1397,16.2487,345600.0
2009-10-22 11:30:00,19.39,19.43,19.38,19.39,226500.0,16.2487,16.2822,16.2403,16.2487,226500.0
2009-10-22 12:00:00,19.4,19.42,19.37,19.38,129600.0,16.2571,16.2738,16.2319,16.2403,129600.0
2009-10-22 12:30:00,19.38,19.44,19.38,19.42,156000.0,16.2403,16.2906,16.2403,16.2738,156000.0
2009-10-22 13:00:00,19.42,19.48,19.41,19.47,255900.0,16.2738,16.3241,16.2654,16.3157,255900.0
2009-10-22 13:30:00,19.47,19.48,19.42,19.47,157500.0,16.3157,16.3241,16.2738,16.3157,157500.0
2009-10-22 14:00:00,19.47,19.54,19.45,19.5,360300.0,16.3157,16.3744,16.299,16.3409,360300.0
2009-10-22 14:30:00,19.5,19.58,19.46,19.52,318900.0,16.3409,16.4079,16.3073,16.3576,318900.0
2009-10-22 15:00:00,19.52,19.6,19.49,19.53,539400.0,16.3576,16.4247,16.3325,16.366,539400.0
2009-10-22 15:30:00,19.53,19.53,19.41,19.43,1067700.0,16.366,16.366,16.2654,16.2822,1067700.0
2009-10-23 09:30:00,19.47,19.52,19.34,19.48,522600.0,16.3157,16.3576,16.2068,16.3241,522600.0
2009-10-23 10:00:00,19.48,19.7,19.46,19.63,562800.0,16.3241,16.5085,16.3073,16.4498,562800.0
2009-10-23 10:30:00,19.62,19.64,19.44,19.48,204000.0,16.4414,16.4582,16.2906,16.3241,204000.0
2009-10-23 11:00:00,19.47,19.48,19.32,19.41,128700.0,16.3157,16.3241,16.19,16.2654,128700.0
2009-10-23 11:30:00,19.4,19.42,19.35,19.4,109200.0,16.2571,16.2738,16.2152,16.2571,109200.0
2009-10-23 12:00:00,19.4,19.44,19.36,19.4,170700.0,16.2571,16.2906,16.2235,16.2571,170700.0
2009-10-23 12:30:00,19.4,19.45,19.39,19.4,238500.0,16.2571,16.299,16.2487,16.2571,238500.0
2009-10-23 13:00:00,19.4,19.45,19.39,19.39,197700.0,16.2571,16.299,16.2487,16.2487,197700.0
2009-10-23 13:30:00,19.39,19.39,19.33,19.37,224400.0,16.2487,16.2487,16.1984,16.2319,224400.0
2009-10-23 14:00:00,19.36,19.43,19.35,19.4,337200.0,16.2235,16.2822,16.2152,16.2571,337200.0
2009-10-23 14:30:00,19.41,19.44,19.38,19.4,204300.0,16.2654,16.2906,16.2403,16.2571,204300.0
2009-10-23 15:00:00,19.4,19.44,19.37,19.41,411300.0,16.2571,16.2906,16.2319,16.2654,411300.0
2009-10-23 15:30:00,19.41,19.44,19.37,19.41,798600.0,16.2654,16.2906,16.2319,16.2654,798600.0
2009-10-26 09:30:00,19.44,19.49,19.28,19.47,370200.0,16.2906,16.3325,16.1565,16.3157,370200.0
2009-10-26 10:00:00,19.47,19.5,19.32,19.33,438600.0,16.3157,16.3409,16.19,16.1984,438600.0
2009-10-26 10:30:00,19.33,19.4,19.3,19.39,326700.0,16.1984,16.2571,16.1733,16.2487,326700.0
2009-10-26 11:00:00,19.39,19.4,19.33,19.34,418800.0,16.2487,16.2571,16.1984,16.2068,418800.0
2009-10-26 11:30:00,19.34,19.34,19.06,19.08,721800.0,16.2068,16.2068,15.9721,15.9889,721800.0
2009-10-26 12:00:00,19.07,19.19,19.05,19.17,534000.0,15.9805,16.0811,15.9638,16.0643,534000.0
2009-10-26 12:30:00,19.17,19.21,19.1,19.19,400800.0,16.0643,16.0978,16.0057,16.0811,400800.0
2009-10-26 13:00:00,19.19,19.22,19.12,19.18,304800.0,16.0811,16.1062,16.0224,16.0727,304800.0
2009-10-26 13:30:00,19.18,19.2,19.15,19.18,297000.0,16.0727,16.0895,16.0476,16.0727,297000.0
2009-10-26 14:00:00,19.17,19.25,19.17,19.25,371100.0,16.0643,16.1314,16.0643,16.1314,371100.0
2009-10-26 14:30:00,19.24,19.26,19.19,19.23,440400.0,16.123,16.1397,16.0811,16.1146,440400.0
2009-10-26 15:00:00,19.21,19.23,19.15,19.17,413100.0,16.0978,16.1146,16.0476,16.0643,413100.0
2009-10-26 15:30:00,19.17,19.26,19.16,19.21,742200.0,16.0643,16.1397,16.0559,16.0978,742200.0
2009-10-27 09:30:00,19.22,19.32,19.19,19.26,159300.0,16.1062,16.19,16.0811,16.1397,159300.0
2009-10-27 10:00:00,19.25,19.34,19.11,19.33,343500.0,16.1314,16.2068,16.014,16.1984,343500.0
2009-10-27 10:30:00,19.32,19.4,19.27,19.31,479700.0,16.19,16.2571,16.1481,16.1816,479700.0
2009-10-27 11:00:00,19.31,19.31,19.21,19.31,261000.0,16.1816,16.1816,16.0978,16.1816,261000.0
2009-10-27 11:30:00,19.32,19.32,19.25,19.3,252600.0,16.19,16.19,16.1314,16.1733,252600.0
2009-10-27 12:00:00,19.3,19.33,19.27,19.29,335700.0,16.1733,16.1984,16.1481,16.1649,335700.0
2009-10-27 12:30:00,19.29,19.3,19.22,19.26,390600.0,16.1649,16.1733,16.1062,16.1397,390600.0
2009-10-27 13:00:00,19.26,19.28,19.16,19.2,390900.0,16.1397,16.1565,16.0559,16.0895,390900.0
2009-10-27 13:30:00,19.2,19.25,19.17,19.23,256200.0,16.0895,16.1314,16.0643,16.1146,256200.0
2009-10-27 14:00:00,19.22,19.28,19.19,19.2,263700.0,16.1062,16.1565,16.0811,16.0895,263700.0
2009-10-27 14:30:00,19.2,19.25,19.16,19.21,188700.0,16.0895,16.1314,16.0559,16.0978,188700.0
2009-10-27 15:00:00,19.2,19.24,19.15,19.16,336300.0,16.0895,16.123,16.0476,16.0559,336300.0
2009-10-27 15:30:00,19.16,19.19,19.09,19.11,894900.0,16.0559,16.0811,15.9973,16.014,894900.0
2009-10-28 09:30:00,19.09,19.17,19.03,19.06,575400.0,15.9973,16.0643,15.947,15.9721,575400.0
2009-10-28 10:00:00,19.05,19.05,18.9,18.91,807300.0,15.9638,15.9638,15.8381,15.8464,807300.0
2009-10-28 10:30:00,18.91,18.97,18.75,18.82,607500.0,15.8464,15.8967,15.7124,15.771,607500.0
2009-10-28 11:00:00,18.81,18.97,18.79,18.93,423300.0,15.7627,15.8967,15.7459,15.8632,423300.0
2009-10-28 11:30:00,18.94,18.94,18.84,18.9,334500.0,15.8716,15.8716,15.7878,15.8381,334500.0
2009-10-28 12:00:00,18.9,18.98,18.9,18.96,324900.0,15.8381,15.9051,15.8381,15.8883,324900.0
2009-10-28 12:30:00,18.96,18.99,18.92,18.96,338100.0,15.8883,15.9135,15.8548,15.8883,338100.0
2009-10-28 13:00:00,18.96,19.03,18.92,18.92,205500.0,15.8883,15.947,15.8548,15.8548,205500.0
2009-10-28 13:30:00,18.92,18.98,18.9,18.93,249300.0,15.8548,15.9051,15.8381,15.8632,249300.0
2009-10-28 14:00:00,18.94,18.95,18.9,18.92,550500.0,15.8716,15.88,15.8381,15.8548,550500.0
2009-10-28 14:30:00,18.92,18.94,18.88,18.9,327600.0,15.8548,15.8716,15.8213,15.8381,327600.0
2009-10-28 15:00:00,18.89,18.94,18.87,18.9,635100.0,15.8297,15.8716,15.8129,15.8381,635100.0
2009-10-28 15:30:00,18.9,18.91,18.83,18.83,1551600.0,15.8381,15.8464,15.7794,15.7794,1551600.0
2009-10-29 09:30:00,18.86,19.07,18.86,19.04,414600.0,15.8046,15.9805,15.8046,15.9554,414600.0
2009-10-29 10:00:00,19.05,19.19,19.01,19.13,563400.0,15.9638,16.0811,15.9302,16.0308,563400.0
2009-10-29 10:30:00,19.13,19.17,19.07,19.09,579300.0,16.0308,16.0643,15.9805,15.9973,579300.0
2009-10-29 11:00:00,19.1,19.18,19.09,19.14,306000.0,16.0057,16.0727,15.9973,16.0392,306000.0
2009-10-29 11:30:00,19.14,19.19,19.11,19.17,252900.0,16.0392,16.0811,16.014,16.0643,252900.0
2009-10-29 12:00:00,19.17,19.25,19.16,19.22,144600.0,16.0643,16.1314,16.0559,16.1062,144600.0
2009-10-29 12:30:00,19.22,19.25,19.1,19.1,172800.0,16.1062,16.1314,16.0057,16.0057,172800.0
2009-10-29 13:00:00,19.1,19.11,19.07,19.08,192900.0,16.0057,16.014,15.9805,15.9889,192900.0
2009-10-29 13:30:00,19.08,19.11,19.05,19.08,193800.0,15.9889,16.014,15.9638,15.9889,193800.0
2009-10-29 14:00:00,19.08,19.12,19.06,19.1,187200.0,15.9889,16.0224,15.9721,16.0057,187200.0
2009-10-29 14:30:00,19.09,19.16,19.06,19.14,264600.0,15.9973,16.0559,15.9721,16.0392,264600.0
2009-10-29 15:00:00,19.14,19.21,19.12,19.14,282600.0,16.0392,16.0978,16.0224,16.0392,282600.0
2009-10-29 15:30:00,19.13,19.13,19.01,19.07,565800.0,16.0308,16.0308,15.9302,15.9805,565800.0
2009-10-30 09:30:00,18.99,19.05,18.92,18.98,180000.0,15.9135,15.9638,15.8548,15.9051,180000.0
2009-10-30 10:00:00,18.98,19.07,18.96,18.96,188700.0,15.9051,15.9805,15.8883,15.8883,188700.0
2009-10-30 10:30:00,18.96,19.05,18.92,19.0,204300.0,15.8883,15.9638,15.8548,15.9219,204300.0
2009-10-30 11:00:00,19.0,19.03,18.98,19.01,217800.0,15.9219,15.947,15.9051,15.9302,217800.0
2009-10-30 11:30:00,19.01,19.02,18.96,18.97,389100.0,15.9302,15.9386,15.8883,15.8967,389100.0
2009-10-30 12:00:00,18.98,19.04,18.92,18.96,363000.0,15.9051,15.9554,15.8548,15.8883,363000.0
2009-10-30 12:30:00,18.97,19.03,18.93,18.99,527400.0,15.8967,15.947,15.8632,15.9135,527400.0
2009-10-30 13:00:00,18.98,19.04,18.95,18.97,512100.0,15.9051,15.9554,15.88,15.8967,512100.0
2009-10-30 13:30:00,18.97,19.01,18.92,18.93,393900.0,15.8967,15.9302,15.8548,15.8632,393900.0
2009-10-30 14:00:00,18.93,19.04,18.93,19.03,413400.0,15.8632,15.9554,15.8632,15.947,413400.0
2009-10-30 14:30:00,19.04,19.04,18.97,19.03,312300.0,15.9554,15.9554,15.8967,15.947,312300.0
2009-10-30 15:00:00,19.02,19.12,18.94,19.07,701100.0,15.9386,16.0224,15.8716,15.9805,701100.0
2009-10-30 15:30:00,19.07,19.17,18.97,18.99,1477500.0,15.9805,16.0643,15.8967,15.9135,1477500.0
2009-11-02 09:30:00,19.08,19.14,18.92,19.05,681300.0,15.9889,16.0392,15.8548,15.9638,681300.0
2009-11-02 10:00:00,19.08,19.29,19.03,19.15,462000.0,15.9889,16.1649,15.947,16.0476,462000.0
2009-11-02 10:30:00,19.16,19.23,19.09,19.1,201300.0,16.0559,16.1146,15.9973,16.0057,201300.0
2009-11-02 11:00:00,19.09,19.2,19.08,19.12,240900.0,15.9973,16.0895,15.9889,16.0224,240900.0
2009-11-02 11:30:00,19.13,19.19,19.08,19.14,257100.0,16.0308,16.0811,15.9889,16.0392,257100.0
2009-11-02 12:00:00,19.15,19.17,19.08,19.17,201300.0,16.0476,16.0643,15.9889,16.0643,201300.0
2009-11-02 12:30:00,19.16,19.19,19.04,19.06,398700.0,16.0559,16.0811,15.9554,15.9721,398700.0
2009-11-02 13:00:00,19.06,19.16,19.03,19.11,284700.0,15.9721,16.0559,15.947,16.014,284700.0
2009-11-02 13:30:00,19.1,19.1,18.98,18.99,237000.0,16.0057,16.0057,15.9051,15.9135,237000.0
2009-11-02 14:00:00,19.0,19.13,18.96,19.13,220500.0,15.9219,16.0308,15.8883,16.0308,220500.0
2009-11-02 14:30:00,19.14,19.16,19.05,19.11,248700.0,16.0392,16.0559,15.9638,16.014,248700.0
2009-11-02 15:00:00,19.12,19.15,19.05,19.11,316500.0,16.0224,16.0476,15.9638,16.014,316500.0
2009-11-02 15:30:00,19.1,19.17,19.09,19.14,447000.0,16.0057,16.0643,15.9973,16.0392,447000.0
2009-11-03 09:30:00,19.0,19.17,18.91,19.08,351600.0,15.9219,16.0643,15.8464,15.9889,351600.0
2009-11-03 10:00:00,19.07,19.12,18.97,18.99,645600.0,15.9805,16.0224,15.8967,15.9135,645600.0
2009-11-03 10:30:00,18.99,19.14,18.97,19.07,400200.0,15.9135,16.0392,15.8967,15.9805,400200.0
2009-11-03 11:00:00,19.08,19.13,19.0,19.03,385200.0,15.9889,16.0308,15.9219,15.947,385200.0
2009-11-03 11:30:00,19.03,19.09,18.95,19.07,382800.0,15.947,15.9973,15.88,15.9805,382800.0
2009-11-03 12:00:00,19.06,19.11,18.98,19.0,613500.0,15.9721,16.014,15.9051,15.9219,613500.0
2009-11-03 12:30:00,19.0,19.11,18.98,19.0,212700.0,15.9219,16.014,15.9051,15.9219,212700.0
2009-11-03 13:00:00,19.01,19.09,19.0,19.09,248100.0,15.9302,15.9973,15.9219,15.9973,248100.0
2009-11-03 13:30:00,19.08,19.15,19.05,19.15,340800.0,15.9889,16.0476,15.9638,16.0476,340800.0
2009-11-03 14:00:00,19.13,19.17,19.05,19.07,277200.0,16.0308,16.0643,15.9638,15.9805,277200.0
2009-11-03 14:30:00,19.09,19.11,19.01,19.03,224400.0,15.9973,16.014,15.9302,15.947,224400.0
2009-11-03 15:00:00,19.03,19.09,19.0,19.04,463800.0,15.947,15.9973,15.9219,15.9554,463800.0
2009-11-03 15:30:00,19.04,19.12,19.03,19.08,746700.0,15.9554,16.0224,15.947,15.9889,746700.0
2009-11-04 09:30:00,19.06,19.19,18.94,19.14,486600.0,15.9721,16.0811,15.8716,16.0392,486600.0
2009-11-04 10:00:00,19.15,19.23,19.06,19.18,185400.0,16.0476,16.1146,15.9721,16.0727,185400.0
2009-11-04 10:30:00,19.19,19.23,19.18,19.21,236100.0,16.0811,16.1146,16.0727,16.0978,236100.0
2009-11-04 11:00:00,19.21,19.24,19.16,19.2,233400.0,16.0978,16.123,16.0559,16.0895,233400.0
2009-11-04 11:30:00,19.2,19.2,19.11,19.13,232800.0,16.0895,16.0895,16.014,16.0308,232800.0
2009-11-04 12:00:00,19.13,19.15,19.11,19.11,182100.0,16.0308,16.0476,16.014,16.014,182100.0
2009-11-04 12:30:00,19.11,19.18,19.1,19.13,465900.0,16.014,16.0727,16.0057,16.0308,465900.0
2009-11-04 13:00:00,19.13,19.14,19.05,19.08,315600.0,16.0308,16.0392,15.9638,15.9889,315600.0
2009-11-04 13:30:00,19.09,19.15,19.08,19.14,145800.0,15.9973,16.0476,15.9889,16.0392,145800.0
2009-11-04 14:00:00,19.15,19.27,19.07,19.12,290400.0,16.0476,16.1481,15.9805,16.0224,290400.0
2009-11-04 14:30:00,19.12,19.34,19.09,19.31,497700.0,16.0224,16.2068,15.9973,16.1816,497700.0
2009-11-04 15:00:00,19.32,19.32,19.21,19.21,402000.0,16.19,16.19,16.0978,16.0978,402000.0
2009-11-04 15:30:00,19.24,19.24,19.06,19.08,1222500.0,16.123,16.123,15.9721,15.9889,1222500.0
2009-11-05 09:30:00,19.2,19.4,19.09,19.39,254400.0,16.0895,16.2571,15.9973,16.2487,254400.0
2009-11-05 10:00:00,19.4,19.44,19.36,19.36,251400.0,16.2571,16.2906,16.2235,16.2235,251400.0
2009-11-05 10:30:00,19.37,19.39,19.34,19.38,372300.0,16.2319,16.2487,16.2068,16.2403,372300.0
2009-11-05 11:00:00,19.38,19.39,19.31,19.34,376800.0,16.2403,16.2487,16.1816,16.2068,376800.0
2009-11-05 11:30:00,19.34,19.34,19.18,19.2,154500.0,16.2068,16.2068,16.0727,16.0895,154500.0
2009-11-05 12:00:00,19.19,19.22,19.13,19.17,225900.0,16.0811,16.1062,16.0308,16.0643,225900.0
2009-11-05 12:30:00,19.17,19.31,19.17,19.31,278400.0,16.0643,16.1816,16.0643,16.1816,278400.0
2009-11-05 13:00:00,19.31,19.33,19.28,19.3,62400.0,16.1816,16.1984,16.1565,16.1733,62400.0
2009-11-05 13:30:00,19.3,19.34,19.27,19.27,136500.0,16.1733,16.2068,16.1481,16.1481,136500.0
2009-11-05 14:00:00,19.27,19.31,19.26,19.28,153000.0,16.1481,16.1816,16.1397,16.1565,153000.0
2009-11-05 14:30:00,19.28,19.34,19.28,19.33,352200.0,16.1565,16.2068,16.1565,16.1984,352200.0
2009-11-05 15:00:00,19.33,19.34,19.28,19.3,197700.0,16.1984,16.2068,16.1565,16.1733,197700.0
2009-11-05 15:30:00,19.3,19.38,19.29,19.38,603300.0,16.1733,16.2403,16.1649,16.2403,603300.0
2009-11-06 09:30:00,19.32,19.54,19.24,19.47,167700.0,16.19,16.3744,16.123,16.3157,167700.0
2009-11-06 10:00:00,19.49,19.57,19.42,19.42,299700.0,16.3325,16.3995,16.2738,16.2738,299700.0
2009-11-06 10:30:00,19.41,19.48,19.34,19.48,429000.0,16.2654,16.3241,16.2068,16.3241,429000.0
2009-11-06 11:00:00,19.47,19.6,19.45,19.57,216600.0,16.3157,16.4247,16.299,16.3995,216600.0
2009-11-06 11:30:00,19.56,19.62,19.55,19.59,140400.0,16.3911,16.4414,16.3828,16.4163,140400.0
2009-11-06 12:00:00,19.59,19.69,19.58,19.66,123300.0,16.4163,16.5001,16.4079,16.4749,123300.0
2009-11-06 12:30:00,19.66,19.73,19.61,19.69,428400.0,16.4749,16.5336,16.433,16.5001,428400.0
2009-11-06 13:00:00,19.67,19.71,19.58,19.66,152700.0,16.4833,16.5168,16.4079,16.4749,152700.0
2009-11-06 13:30:00,19.66,19.69,19.51,19.53,487500.0,16.4749,16.5001,16.3492,16.366,487500.0
2009-11-06 14:00:00,19.53,19.62,19.51,19.61,342600.0,16.366,16.4414,16.3492,16.433,342600.0
2009-11-06 14:30:00,19.61,19.69,19.6,19.67,381600.0,16.433,16.5001,16.4247,16.4833,381600.0
2009-11-06 15:00:00,19.66,19.66,19.62,19.65,234600.0,16.4749,16.4749,16.4414,16.4666,234600.0
2009-11-06 15:30:00,19.64,19.67,19.62,19.65,441600.0,16.4582,16.4833,16.4414,16.4666,441600.0
2009-11-09 09:30:00,19.99,20.03,19.76,19.82,366900.0,16.7515,16.785,16.5587,16.609,366900.0
2009-11-09 10:00:00,19.81,19.91,19.81,19.84,254100.0,16.6006,16.6844,16.6006,16.6258,254100.0
2009-11-09 10:30:00,19.83,19.91,19.8,19.87,213300.0,16.6174,16.6844,16.5923,16.6509,213300.0
2009-11-09 11:00:00,19.87,19.9,19.84,19.88,226800.0,16.6509,16.6761,16.6258,16.6593,226800.0
2009-11-09 11:30:00,19.88,19.88,19.82,19.84,192600.0,16.6593,16.6593,16.609,16.6258,192600.0
2009-11-09 12:00:00,19.84,19.95,19.81,19.87,380100.0,16.6258,16.718,16.6006,16.6509,380100.0
2009-11-09 12:30:00,19.87,19.89,19.85,19.88,216000.0,16.6509,16.6677,16.6342,16.6593,216000.0
2009-11-09 13:00:00,19.88,19.9,19.85,19.86,168600.0,16.6593,16.6761,16.6342,16.6425,168600.0
2009-11-09 13:30:00,19.86,19.93,19.84,19.9,174900.0,16.6425,16.7012,16.6258,16.6761,174900.0
2009-11-09 14:00:00,19.9,19.92,19.88,19.91,226800.0,16.6761,16.6928,16.6593,16.6844,226800.0
2009-11-09 14:30:00,19.91,19.93,19.88,19.9,217500.0,16.6844,16.7012,16.6593,16.6761,217500.0
2009-11-09 15:00:00,19.89,19.96,19.89,19.91,183900.0,16.6677,16.7263,16.6677,16.6844,183900.0
2009-11-09 15:30:00,19.91,19.94,19.87,19.93,449700.0,16.6844,16.7096,16.6509,16.7012,449700.0
2009-11-10 09:30:00,19.85,19.89,19.71,19.84,309900.0,16.7333,16.767,16.6153,16.7248,309900.0
2009-11-10 10:00:00,19.84,19.92,19.83,19.91,239700.0,16.7248,16.7923,16.7164,16.7839,239700.0
2009-11-10 10:30:00,19.91,19.91,19.77,19.77,162600.0,16.7839,16.7839,16.6658,16.6658,162600.0
2009-11-10 11:00:00,19.78,19.78,19.71,19.77,173400.0,16.6743,16.6743,16.6153,16.6658,173400.0
2009-11-10 11:30:00,19.77,19.81,19.72,19.75,95400.0,16.6658,16.6996,16.6237,16.649,95400.0
2009-11-10 12:00:00,19.75,19.78,19.7,19.71,114000.0,16.649,16.6743,16.6068,16.6153,114000.0
2009-11-10 12:30:00,19.7,19.75,19.69,19.74,85800.0,16.6068,16.649,16.5984,16.6405,85800.0
2009-11-10 13:00:00,19.74,19.8,19.73,19.76,130200.0,16.6405,16.6911,16.6321,16.6574,130200.0
2009-11-10 13:30:00,19.77,19.79,19.74,19.79,110400.0,16.6658,16.6827,16.6405,16.6827,110400.0
2009-11-10 14:00:00,19.8,19.83,19.76,19.83,168000.0,16.6911,16.7164,16.6574,16.7164,168000.0
2009-11-10 14:30:00,19.83,19.88,19.83,19.85,802200.0,16.7164,16.7586,16.7164,16.7333,802200.0
2009-11-10 15:00:00,19.85,19.99,19.81,19.97,327300.0,16.7333,16.8513,16.6996,16.8344,327300.0
2009-11-10 15:30:00,19.98,19.99,19.82,19.87,492900.0,16.8429,16.8513,16.708,16.7501,492900.0
2009-11-11 09:30:00,20.01,20.06,19.92,20.02,176100.0,16.8682,16.9103,16.7923,16.8766,176100.0
2009-11-11 10:00:00,20.02,20.18,20.01,20.12,228000.0,16.8766,17.0115,16.8682,16.9609,228000.0
2009-11-11 10:30:00,20.13,20.13,19.97,20.02,210300.0,16.9693,16.9693,16.8344,16.8766,210300.0
2009-11-11 11:00:00,20.02,20.05,19.99,20.01,177600.0,16.8766,16.9019,16.8513,16.8682,177600.0
2009-11-11 11:30:00,20.02,20.07,19.98,20.01,128400.0,16.8766,16.9187,16.8429,16.8682,128400.0
2009-11-11 12:00:00,20.0,20.02,19.97,20.01,147600.0,16.8597,16.8766,16.8344,16.8682,147600.0
2009-11-11 12:30:00,20.02,20.08,20.0,20.03,231600.0,16.8766,16.9272,16.8597,16.885,231600.0
2009-11-11 13:00:00,20.03,20.04,20.0,20.0,206700.0,16.885,16.8934,16.8597,16.8597,206700.0
2009-11-11 13:30:00,20.01,20.02,19.96,20.0,135600.0,16.8682,16.8766,16.826,16.8597,135600.0
2009-11-11 14:00:00,20.0,20.03,19.98,20.01,178800.0,16.8597,16.885,16.8429,16.8682,178800.0
2009-11-11 14:30:00,20.01,20.05,20.01,20.02,177000.0,16.8682,16.9019,16.8682,16.8766,177000.0
2009-11-11 15:00:00,20.01,20.02,19.95,20.02,347700.0,16.8682,16.8766,16.8176,16.8766,347700.0
2009-11-11 15:30:00,20.02,20.05,19.98,20.03,453000.0,16.8766,16.9019,16.8429,16.885,453000.0
2009-11-12 09:30:00,19.96,20.09,19.94,20.07,194700.0,16.826,16.9356,16.8091,16.9187,194700.0
2009-11-12 10:00:00,20.08,20.11,19.99,20.04,160800.0,16.9272,16.9525,16.8513,16.8934,160800.0
2009-11-12 10:30:00,20.04,20.07,20.0,20.01,96900.0,16.8934,16.9187,16.8597,16.8682,96900.0
2009-11-12 11:00:00,20.0,20.04,19.84,19.92,180600.0,16.8597,16.8934,16.7248,16.7923,180600.0
2009-11-12 11:30:00,19.91,19.91,19.83,19.86,122100.0,16.7839,16.7839,16.7164,16.7417,122100.0
2009-11-12 12:00:00,19.85,19.87,19.83,19.84,66900.0,16.7333,16.7501,16.7164,16.7248,66900.0
2009-11-12 12:30:00,19.84,19.9,19.81,19.89,84300.0,16.7248,16.7754,16.6996,16.767,84300.0
2009-11-12 13:00:00,19.89,19.89,19.84,19.86,97500.0,16.767,16.767,16.7248,16.7417,97500.0
2009-11-12 13:30:00,19.86,19.9,19.84,19.87,91800.0,16.7417,16.7754,16.7248,16.7501,91800.0
2009-11-12 14:00:00,19.87,19.95,19.87,19.9,99000.0,16.7501,16.8176,16.7501,16.7754,99000.0
2009-11-12 14:30:00,19.89,19.93,19.83,19.85,114900.0,16.767,16.8007,16.7164,16.7333,114900.0
2009-11-12 15:00:00,19.85,19.86,19.77,19.77,297000.0,16.7333,16.7417,16.6658,16.6658,297000.0
2009-11-12 15:30:00,19.77,19.84,19.74,19.82,737400.0,16.6658,16.7248,16.6405,16.708,737400.0
2009-11-13 09:30:00,19.94,19.97,19.84,19.92,250200.0,16.8091,16.8344,16.7248,16.7923,250200.0
2009-11-13 10:00:00,19.9,20.0,19.87,19.93,198000.0,16.7754,16.8597,16.7501,16.8007,198000.0
2009-11-13 10:30:00,19.93,20.03,19.91,20.02,115500.0,16.8007,16.885,16.7839,16.8766,115500.0
2009-11-13 11:00:00,20.01,20.04,20.0,20.04,73200.0,16.8682,16.8934,16.8597,16.8934,73200.0
2009-11-13 11:30:00,20.03,20.05,20.0,20.02,86400.0,16.885,16.9019,16.8597,16.8766,86400.0
2009-11-13 12:00:00,20.01,20.1,20.0,20.09,259500.0,16.8682,16.944,16.8597,16.9356,259500.0
2009-11-13 12:30:00,20.1,20.12,20.08,20.1,120000.0,16.944,16.9609,16.9272,16.944,120000.0
2009-11-13 13:00:00,20.1,20.12,20.09,20.09,145200.0,16.944,16.9609,16.9356,16.9356,145200.0
2009-11-13 13:30:00,20.1,20.11,20.09,20.1,170700.0,16.944,16.9525,16.9356,16.944,170700.0
2009-11-13 14:00:00,20.1,20.12,20.05,20.08,214800.0,16.944,16.9609,16.9019,16.9272,214800.0
2009-11-13 14:30:00,20.08,20.09,20.0,20.0,199500.0,16.9272,16.9356,16.8597,16.8597,199500.0
2009-11-13 15:00:00,20.0,20.08,19.98,20.05,397200.0,16.8597,16.9272,16.8429,16.9019,397200.0
2009-11-13 15:30:00,20.05,20.12,20.02,20.08,617400.0,16.9019,16.9609,16.8766,16.9272,617400.0
2009-11-16 09:30:00,20.16,20.38,20.11,20.33,337800.0,16.9946,17.1801,16.9525,17.1379,337800.0
2009-11-16 10:00:00,20.32,20.39,20.31,20.38,259200.0,17.1295,17.1885,17.121,17.1801,259200.0
2009-11-16 10:30:00,20.39,20.39,20.32,20.34,327600.0,17.1885,17.1885,17.1295,17.1463,327600.0
2009-11-16 11:00:00,20.34,20.38,20.31,20.37,90600.0,17.1463,17.1801,17.121,17.1716,90600.0
2009-11-16 11:30:00,20.37,20.46,20.36,20.43,270600.0,17.1716,17.2475,17.1632,17.2222,270600.0
2009-11-16 12:00:00,20.43,20.44,20.29,20.33,119400.0,17.2222,17.2306,17.1042,17.1379,119400.0
2009-11-16 12:30:00,20.33,20.43,20.31,20.43,255600.0,17.1379,17.2222,17.121,17.2222,255600.0
2009-11-16 13:00:00,20.42,20.44,20.33,20.33,116100.0,17.2138,17.2306,17.1379,17.1379,116100.0
2009-11-16 13:30:00,20.33,20.38,20.32,20.34,104700.0,17.1379,17.1801,17.1295,17.1463,104700.0
2009-11-16 14:00:00,20.33,20.38,20.33,20.33,120300.0,17.1379,17.1801,17.1379,17.1379,120300.0
2009-11-16 14:30:00,20.33,20.36,20.32,20.36,232800.0,17.1379,17.1632,17.1295,17.1632,232800.0
2009-11-16 15:00:00,20.35,20.37,20.31,20.33,476100.0,17.1548,17.1716,17.121,17.1379,476100.0
2009-11-16 15:30:00,20.33,20.37,20.31,20.34,799200.0,17.1379,17.1716,17.121,17.1463,799200.0
2009-11-17 09:30:00,20.33,20.36,20.25,20.28,153600.0,17.1379,17.1632,17.0705,17.0958,153600.0
2009-11-17 10:00:00,20.27,20.28,20.18,20.23,223500.0,17.0873,17.0958,17.0115,17.0536,223500.0
2009-11-17 10:30:00,20.23,20.24,20.15,20.16,203100.0,17.0536,17.062,16.9862,16.9946,203100.0
2009-11-17 11:00:00,20.16,20.19,20.14,20.15,257400.0,16.9946,17.0199,16.9777,16.9862,257400.0
2009-11-17 11:30:00,20.16,20.22,20.15,20.22,143700.0,16.9946,17.0452,16.9862,17.0452,143700.0
2009-11-17 12:00:00,20.22,20.25,20.2,20.21,98100.0,17.0452,17.0705,17.0283,17.0368,98100.0
2009-11-17 12:30:00,20.21,20.22,20.2,20.21,122700.0,17.0368,17.0452,17.0283,17.0368,122700.0
2009-11-17 13:00:00,20.21,20.22,20.15,20.18,217800.0,17.0368,17.0452,16.9862,17.0115,217800.0
2009-11-17 13:30:00,20.18,20.22,20.17,20.18,129300.0,17.0115,17.0452,17.003,17.0115,129300.0
2009-11-17 14:00:00,20.19,20.2,20.15,20.17,127500.0,17.0199,17.0283,16.9862,17.003,127500.0
2009-11-17 14:30:00,20.16,20.22,20.16,20.19,90900.0,16.9946,17.0452,16.9946,17.0199,90900.0
2009-11-17 15:00:00,20.18,20.23,20.17,20.22,208500.0,17.0115,17.0536,17.003,17.0452,208500.0
2009-11-17 15:30:00,20.22,20.27,20.2,20.26,258300.0,17.0452,17.0873,17.0283,17.0789,258300.0
2009-11-18 09:30:00,20.35,20.35,20.17,20.21,225900.0,17.1548,17.1548,17.003,17.0368,225900.0
2009-11-18 10:00:00,20.22,20.24,20.13,20.21,195300.0,17.0452,17.062,16.9693,17.0368,195300.0
2009-11-18 10:30:00,20.22,20.23,20.17,20.19,143700.0,17.0452,17.0536,17.003,17.0199,143700.0
2009-11-18 11:00:00,20.2,20.23,20.18,20.19,67200.0,17.0283,17.0536,17.0115,17.0199,67200.0
2009-11-18 11:30:00,20.19,20.21,20.17,20.19,73200.0,17.0199,17.0368,17.003,17.0199,73200.0
2009-11-18 12:00:00,20.19,20.22,20.17,20.19,45600.0,17.0199,17.0452,17.003,17.0199,45600.0
2009-11-18 12:30:00,20.19,20.2,20.13,20.15,90900.0,17.0199,17.0283,16.9693,16.9862,90900.0
2009-11-18 13:00:00,20.15,20.17,20.13,20.16,98400.0,16.9862,17.003,16.9693,16.9946,98400.0
2009-11-18 13:30:00,20.17,20.21,20.16,20.2,45300.0,17.003,17.0368,16.9946,17.0283,45300.0
2009-11-18 14:00:00,20.2,20.23,20.18,20.18,67500.0,17.0283,17.0536,17.0115,17.0115,67500.0
2009-11-18 14:30:00,20.18,20.2,20.15,20.16,101100.0,17.0115,17.0283,16.9862,16.9946,101100.0
2009-11-18 15:00:00,20.16,20.18,20.12,20.12,217200.0,16.9946,17.0115,16.9609,16.9609,217200.0
2009-11-18 15:30:00,20.13,20.18,20.11,20.17,432600.0,16.9693,17.0115,16.9525,17.003,432600.0
2009-11-19 09:30:00,20.05,20.09,19.92,19.95,264300.0,16.9019,16.9356,16.7923,16.8176,264300.0
2009-11-19 10:00:00,19.94,20.02,19.92,19.99,226500.0,16.8091,16.8766,16.7923,16.8513,226500.0
2009-11-19 10:30:00,20.0,20.0,19.84,19.84,296700.0,16.8597,16.8597,16.7248,16.7248,296700.0
2009-11-19 11:00:00,19.84,19.9,19.79,19.9,252300.0,16.7248,16.7754,16.6827,16.7754,252300.0
2009-11-19 11:30:00,19.9,20.0,19.9,20.0,183000.0,16.7754,16.8597,16.7754,16.8597,183000.0
2009-11-19 12:00:00,20.0,20.02,19.99,20.0,177300.0,16.8597,16.8766,16.8513,16.8597,177300.0
2009-11-19 12:30:00,19.99,19.99,19.94,19.95,136800.0,16.8513,16.8513,16.8091,16.8176,136800.0
2009-11-19 13:00:00,19.95,19.95,19.91,19.91,181500.0,16.8176,16.8176,16.7839,16.7839,181500.0
2009-11-19 13:30:00,19.92,19.95,19.91,19.92,177300.0,16.7923,16.8176,16.7839,16.7923,177300.0
2009-11-19 14:00:00,19.92,19.92,19.87,19.91,228300.0,16.7923,16.7923,16.7501,16.7839,228300.0
2009-11-19 14:30:00,19.91,19.94,19.9,19.94,213000.0,16.7839,16.8091,16.7754,16.8091,213000.0
2009-11-19 15:00:00,19.94,19.95,19.91,19.92,348900.0,16.8091,16.8176,16.7839,16.7923,348900.0
2009-11-19 15:30:00,19.92,19.98,19.92,19.95,473700.0,16.7923,16.8429,16.7923,16.8176,473700.0
2009-11-20 09:30:00,19.94,20.04,19.84,19.95,495300.0,16.8091,16.8934,16.7248,16.8176,495300.0
2009-11-20 10:00:00,19.95,19.99,19.92,19.93,210300.0,16.8176,16.8513,16.7923,16.8007,210300.0
2009-11-20 10:30:00,19.94,19.94,19.85,19.85,213600.0,16.8091,16.8091,16.7333,16.7333,213600.0
2009-11-20 11:00:00,19.85,19.9,19.84,19.89,163800.0,16.7333,16.7754,16.7248,16.767,163800.0
2009-11-20 11:30:00,19.89,19.93,19.89,19.92,134100.0,16.767,16.8007,16.767,16.7923,134100.0
2009-11-20 12:00:00,19.92,19.92,19.89,19.9,124500.0,16.7923,16.7923,16.767,16.7754,124500.0
2009-11-20 12:30:00,19.9,19.91,19.86,19.86,128100.0,16.7754,16.7839,16.7417,16.7417,128100.0
2009-11-20 13:00:00,19.87,19.89,19.82,19.84,171000.0,16.7501,16.767,16.708,16.7248,171000.0
2009-11-20 13:30:00,19.84,19.9,19.84,19.9,151500.0,16.7248,16.7754,16.7248,16.7754,151500.0
2009-11-20 14:00:00,19.9,19.95,19.9,19.95,103200.0,16.7754,16.8176,16.7754,16.8176,103200.0
2009-11-20 14:30:00,19.94,19.98,19.94,19.95,201300.0,16.8091,16.8429,16.8091,16.8176,201300.0
2009-11-20 15:00:00,19.95,20.04,19.95,20.02,270900.0,16.8176,16.8934,16.8176,16.8766,270900.0
2009-11-20 15:30:00,20.02,20.04,19.97,19.98,588900.0,16.8766,16.8934,16.8344,16.8429,588900.0
2009-11-23 09:30:00,20.05,20.24,20.05,20.21,228300.0,16.9019,17.062,16.9019,17.0368,228300.0
2009-11-23 10:00:00,20.22,20.31,20.21,20.28,345600.0,17.0452,17.121,17.0368,17.0958,345600.0
2009-11-23 10:30:00,20.27,20.3,20.24,20.28,364800.0,17.0873,17.1126,17.062,17.0958,364800.0
2009-11-23 11:00:00,20.27,20.32,20.27,20.3,262800.0,17.0873,17.1295,17.0873,17.1126,262800.0
2009-11-23 11:30:00,20.3,20.3,20.19,20.19,195900.0,17.1126,17.1126,17.0199,17.0199,195900.0
2009-11-23 12:00:00,20.2,20.21,20.15,20.16,148500.0,17.0283,17.0368,16.9862,16.9946,148500.0
2009-11-23 12:30:00,20.16,20.18,20.13,20.16,167700.0,16.9946,17.0115,16.9693,16.9946,167700.0
2009-11-23 13:00:00,20.15,20.16,20.12,20.15,167400.0,16.9862,16.9946,16.9609,16.9862,167400.0
2009-11-23 13:30:00,20.15,20.17,20.14,20.15,102900.0,16.9862,17.003,16.9777,16.9862,102900.0
2009-11-23 14:00:00,20.15,20.16,20.1,20.11,165900.0,16.9862,16.9946,16.944,16.9525,165900.0
2009-11-23 14:30:00,20.11,20.13,20.09,20.1,166500.0,16.9525,16.9693,16.9356,16.944,166500.0
2009-11-23 15:00:00,20.1,20.15,20.1,20.15,174600.0,16.944,16.9862,16.944,16.9862,174600.0
2009-11-23 15:30:00,20.15,20.17,20.1,20.17,309900.0,16.9862,17.003,16.944,17.003,309900.0
2009-11-24 09:30:00,20.16,20.28,20.06,20.09,243300.0,16.9946,17.0958,16.9103,16.9356,243300.0
2009-11-24 10:00:00,20.09,20.23,20.09,20.23,225900.0,16.9356,17.0536,16.9356,17.0536,225900.0
2009-11-24 10:30:00,20.22,20.32,20.22,20.28,325500.0,17.0452,17.1295,17.0452,17.0958,325500.0
2009-11-24 11:00:00,20.28,20.29,20.21,20.23,102300.0,17.0958,17.1042,17.0368,17.0536,102300.0
2009-11-24 11:30:00,20.23,20.29,20.21,20.29,78000.0,17.0536,17.1042,17.0368,17.1042,78000.0
2009-11-24 12:00:00,20.29,20.3,20.26,20.26,114000.0,17.1042,17.1126,17.0789,17.0789,114000.0
2009-11-24 12:30:00,20.26,20.28,20.24,20.24,98100.0,17.0789,17.0958,17.062,17.062,98100.0
2009-11-24 13:00:00,20.24,20.27,20.23,20.26,112800.0,17.062,17.0873,17.0536,17.0789,112800.0
2009-11-24 13:30:00,20.26,20.27,20.23,20.24,77400.0,17.0789,17.0873,17.0536,17.062,77400.0
2009-11-24 14:00:00,20.24,20.25,20.22,20.25,117000.0,17.062,17.0705,17.0452,17.0705,117000.0
2009-11-24 14:30:00,20.25,20.28,20.23,20.25,116700.0,17.0705,17.0958,17.0536,17.0705,116700.0
2009-11-24 15:00:00,20.25,20.28,20.23,20.25,180600.0,17.0705,17.0958,17.0536,17.0705,180600.0
2009-11-24 15:30:00,20.25,20.27,20.22,20.27,404100.0,17.0705,17.0873,17.0452,17.0873,404100.0
2009-11-25 09:30:00,20.32,20.36,20.2,20.28,233700.0,17.1295,17.1632,17.0283,17.0958,233700.0
2009-11-25 10:00:00,20.29,20.42,20.29,20.33,385800.0,17.1042,17.2138,17.1042,17.1379,385800.0
2009-11-25 10:30:00,20.33,20.37,20.29,20.34,522900.0,17.1379,17.1716,17.1042,17.1463,522900.0
2009-11-25 11:00:00,20.34,20.48,20.34,20.45,187800.0,17.1463,17.2644,17.1463,17.2391,187800.0
2009-11-25 11:30:00,20.46,20.53,20.46,20.5,178200.0,17.2475,17.3065,17.2475,17.2812,178200.0
2009-11-25 12:00:00,20.5,20.55,20.48,20.55,142800.0,17.2812,17.3234,17.2644,17.3234,142800.0
2009-11-25 12:30:00,20.55,20.57,20.53,20.57,224100.0,17.3234,17.3402,17.3065,17.3402,224100.0
2009-11-25 13:00:00,20.56,20.58,20.53,20.55,211500.0,17.3318,17.3487,17.3065,17.3234,211500.0
2009-11-25 13:30:00,20.55,20.56,20.53,20.55,77700.0,17.3234,17.3318,17.3065,17.3234,77700.0
2009-11-25 14:00:00,20.55,20.56,20.54,20.56,104100.0,17.3234,17.3318,17.3149,17.3318,104100.0
2009-11-25 14:30:00,20.55,20.56,20.54,20.56,100500.0,17.3234,17.3318,17.3149,17.3318,100500.0
2009-11-25 15:00:00,20.56,20.56,20.51,20.51,201900.0,17.3318,17.3318,17.2896,17.2896,201900.0
2009-11-25 15:30:00,20.51,20.59,20.51,20.57,528900.0,17.2896,17.3571,17.2896,17.3402,528900.0
2009-11-27 09:30:00,20.21,20.34,20.09,20.32,283800.0,17.0368,17.1463,16.9356,17.1295,283800.0
2009-11-27 10:00:00,20.32,20.5,20.31,20.45,248400.0,17.1295,17.2812,17.121,17.2391,248400.0
2009-11-27 10:30:00,20.46,20.55,20.44,20.5,122400.0,17.2475,17.3234,17.2306,17.2812,122400.0
2009-11-27 11:00:00,20.5,20.53,20.4,20.43,150600.0,17.2812,17.3065,17.1969,17.2222,150600.0
2009-11-27 11:30:00,20.42,20.46,20.38,20.43,139800.0,17.2138,17.2475,17.1801,17.2222,139800.0
2009-11-27 12:00:00,20.43,20.46,20.38,20.45,167400.0,17.2222,17.2475,17.1801,17.2391,167400.0
2009-11-27 12:30:00,20.45,20.54,20.36,20.39,298200.0,17.2391,17.3149,17.1632,17.1885,298200.0
2009-11-30 09:30:00,20.4,20.44,20.32,20.43,163200.0,17.1969,17.2306,17.1295,17.2222,163200.0
2009-11-30 10:00:00,20.43,20.44,20.39,20.43,213000.0,17.2222,17.2306,17.1885,17.2222,213000.0
2009-11-30 10:30:00,20.43,20.44,20.3,20.31,164700.0,17.2222,17.2306,17.1126,17.121,164700.0
2009-11-30 11:00:00,20.31,20.32,20.19,20.2,192300.0,17.121,17.1295,17.0199,17.0283,192300.0
2009-11-30 11:30:00,20.18,20.2,20.15,20.16,135000.0,17.0115,17.0283,16.9862,16.9946,135000.0
2009-11-30 12:00:00,20.16,20.23,20.13,20.22,148500.0,16.9946,17.0536,16.9693,17.0452,148500.0
2009-11-30 12:30:00,20.22,20.22,20.14,20.17,152100.0,17.0452,17.0452,16.9777,17.003,152100.0
2009-11-30 13:00:00,20.17,20.19,20.13,20.16,177600.0,17.003,17.0199,16.9693,16.9946,177600.0
2009-11-30 13:30:00,20.16,20.22,20.12,20.2,139800.0,16.9946,17.0452,16.9609,17.0283,139800.0
2009-11-30 14:00:00,20.21,20.22,20.17,20.18,162000.0,17.0368,17.0452,17.003,17.0115,162000.0
2009-11-30 14:30:00,20.18,20.2,20.15,20.15,175200.0,17.0115,17.0283,16.9862,16.9862,175200.0
2009-11-30 15:00:00,20.15,20.24,20.15,20.24,219600.0,16.9862,17.062,16.9862,17.062,219600.0
2009-11-30 15:30:00,20.23,20.32,20.22,20.29,489600.0,17.0536,17.1295,17.0452,17.1042,489600.0
2009-12-01 09:30:00,20.39,20.53,20.39,20.49,147900.0,17.1885,17.3065,17.1885,17.2728,147900.0
2009-12-01 10:00:00,20.48,20.57,20.42,20.54,236100.0,17.2644,17.3402,17.2138,17.3149,236100.0
2009-12-01 10:30:00,20.55,20.58,20.51,20.54,91200.0,17.3234,17.3487,17.2896,17.3149,91200.0
2009-12-01 11:00:00,20.54,20.56,20.5,20.54,79200.0,17.3149,17.3318,17.2812,17.3149,79200.0
2009-12-01 11:30:00,20.54,20.56,20.52,20.55,72000.0,17.3149,17.3318,17.2981,17.3234,72000.0
2009-12-01 12:00:00,20.56,20.64,20.55,20.61,108300.0,17.3318,17.3992,17.3234,17.3739,108300.0
2009-12-01 12:30:00,20.61,20.62,20.59,20.61,121500.0,17.3739,17.3824,17.3571,17.3739,121500.0
2009-12-01 13:00:00,20.61,20.65,20.58,20.63,98400.0,17.3739,17.4077,17.3487,17.3908,98400.0
2009-12-01 13:30:00,20.63,20.7,20.63,20.69,189900.0,17.3908,17.4498,17.3908,17.4414,189900.0
2009-12-01 14:00:00,20.7,20.72,20.69,20.72,122400.0,17.4498,17.4667,17.4414,17.4667,122400.0
2009-12-01 14:30:00,20.72,20.74,20.66,20.66,167400.0,17.4667,17.4835,17.4161,17.4161,167400.0
2009-12-01 15:00:00,20.66,20.75,20.66,20.75,435000.0,17.4161,17.492,17.4161,17.492,435000.0
2009-12-01 15:30:00,20.75,20.76,20.7,20.72,532500.0,17.492,17.5004,17.4498,17.4667,532500.0
2009-12-02 09:30:00,20.7,20.9,20.63,20.88,300900.0,17.4498,17.6184,17.3908,17.6016,300900.0
2009-12-02 10:00:00,20.88,20.96,20.86,20.9,214800.0,17.6016,17.669,17.5847,17.6184,214800.0
2009-12-02 10:30:00,20.9,20.99,20.89,20.97,190200.0,17.6184,17.6943,17.61,17.6774,190200.0
2009-12-02 11:00:00,20.97,20.98,20.89,20.92,99300.0,17.6774,17.6859,17.61,17.6353,99300.0
2009-12-02 11:30:00,20.92,20.96,20.87,20.88,78900.0,17.6353,17.669,17.5931,17.6016,78900.0
2009-12-02 12:00:00,20.88,20.91,20.82,20.85,75900.0,17.6016,17.6268,17.551,17.5763,75900.0
2009-12-02 12:30:00,20.85,20.9,20.85,20.89,60900.0,17.5763,17.6184,17.5763,17.61,60900.0
2009-12-02 13:00:00,20.89,20.89,20.86,20.87,87000.0,17.61,17.61,17.5847,17.5931,87000.0
2009-12-02 13:30:00,20.87,20.89,20.86,20.87,112500.0,17.5931,17.61,17.5847,17.5931,112500.0
2009-12-02 14:00:00,20.88,20.9,20.78,20.82,117000.0,17.6016,17.6184,17.5173,17.551,117000.0
2009-12-02 14:30:00,20.81,20.84,20.79,20.8,129300.0,17.5425,17.5678,17.5257,17.5341,129300.0
2009-12-02 15:00:00,20.8,20.8,20.7,20.72,326400.0,17.5341,17.5341,17.4498,17.4667,326400.0
2009-12-02 15:30:00,20.72,20.82,20.72,20.77,536100.0,17.4667,17.551,17.4667,17.5088,536100.0
2009-12-03 09:30:00,20.72,20.77,20.47,20.48,471600.0,17.4667,17.5088,17.2559,17.2644,471600.0
2009-12-03 10:00:00,20.48,20.48,20.38,20.42,368700.0,17.2644,17.2644,17.1801,17.2138,368700.0
2009-12-03 10:30:00,20.42,20.42,20.31,20.35,391500.0,17.2138,17.2138,17.121,17.1548,391500.0
2009-12-03 11:00:00,20.34,20.42,20.34,20.41,204000.0,17.1463,17.2138,17.1463,17.2053,204000.0
2009-12-03 11:30:00,20.41,20.42,20.36,20.37,145500.0,17.2053,17.2138,17.1632,17.1716,145500.0
2009-12-03 12:00:00,20.37,20.47,20.37,20.45,188400.0,17.1716,17.2559,17.1716,17.2391,188400.0
2009-12-03 12:30:00,20.45,20.52,20.45,20.52,116100.0,17.2391,17.2981,17.2391,17.2981,116100.0
2009-12-03 13:00:00,20.51,20.52,20.46,20.47,240600.0,17.2896,17.2981,17.2475,17.2559,240600.0
2009-12-03 13:30:00,20.48,20.54,20.48,20.53,163800.0,17.2644,17.3149,17.2644,17.3065,163800.0
2009-12-03 14:00:00,20.53,20.54,20.48,20.49,186300.0,17.3065,17.3149,17.2644,17.2728,186300.0
2009-12-03 14:30:00,20.49,20.54,20.47,20.48,233400.0,17.2728,17.3149,17.2559,17.2644,233400.0
2009-12-03 15:00:00,20.48,20.58,20.48,20.56,205200.0,17.2644,17.3487,17.2644,17.3318,205200.0
2009-12-03 15:30:00,20.56,20.58,20.42,20.44,465000.0,17.3318,17.3487,17.2138,17.2306,465000.0
2009-12-04 09:30:00,20.63,20.8,20.62,20.79,201600.0,17.3908,17.5341,17.3824,17.5257,201600.0
2009-12-04 10:00:00,20.79,20.79,20.65,20.7,264600.0,17.5257,17.5257,17.4077,17.4498,264600.0
2009-12-04 10:30:00,20.7,20.73,20.63,20.67,183900.0,17.4498,17.4751,17.3908,17.4245,183900.0
2009-12-04 11:00:00,20.67,20.7,20.61,20.61,259500.0,17.4245,17.4498,17.3739,17.3739,259500.0
2009-12-04 11:30:00,20.61,20.62,20.39,20.51,367800.0,17.3739,17.3824,17.1885,17.2896,367800.0
2009-12-04 12:00:00,20.52,20.58,20.5,20.53,154500.0,17.2981,17.3487,17.2812,17.3065,154500.0
2009-12-04 12:30:00,20.54,20.62,20.54,20.59,200400.0,17.3149,17.3824,17.3149,17.3571,200400.0
2009-12-04 13:00:00,20.6,20.64,20.53,20.55,142500.0,17.3655,17.3992,17.3065,17.3234,142500.0
2009-12-04 13:30:00,20.55,20.58,20.49,20.5,167100.0,17.3234,17.3487,17.2728,17.2812,167100.0
2009-12-04 14:00:00,20.5,20.53,20.43,20.48,168300.0,17.2812,17.3065,17.2222,17.2644,168300.0
2009-12-04 14:30:00,20.48,20.56,20.48,20.56,204000.0,17.2644,17.3318,17.2644,17.3318,204000.0
2009-12-04 15:00:00,20.55,20.66,20.52,20.62,303300.0,17.3234,17.4161,17.2981,17.3824,303300.0
2009-12-04 15:30:00,20.63,20.66,20.57,20.62,465900.0,17.3908,17.4161,17.3402,17.3824,465900.0
2009-12-07 09:30:00,20.53,20.68,20.51,20.68,243600.0,17.3065,17.433,17.2896,17.433,243600.0
2009-12-07 10:00:00,20.67,20.67,20.53,20.62,247200.0,17.4245,17.4245,17.3065,17.3824,247200.0
2009-12-07 10:30:00,20.63,20.68,20.61,20.67,114900.0,17.3908,17.433,17.3739,17.4245,114900.0
2009-12-07 11:00:00,20.67,20.68,20.64,20.67,114000.0,17.4245,17.433,17.3992,17.4245,114000.0
2009-12-07 11:30:00,20.66,20.71,20.66,20.7,153900.0,17.4161,17.4582,17.4161,17.4498,153900.0
2009-12-07 12:00:00,20.7,20.73,20.68,20.72,294000.0,17.4498,17.4751,17.433,17.4667,294000.0
2009-12-07 12:30:00,20.72,20.8,20.7,20.79,280200.0,17.4667,17.5341,17.4498,17.5257,280200.0
2009-12-07 13:00:00,20.78,20.83,20.74,20.8,509400.0,17.5173,17.5594,17.4835,17.5341,509400.0
2009-12-07 13:30:00,20.81,20.81,20.7,20.74,390600.0,17.5425,17.5425,17.4498,17.4835,390600.0
2009-12-07 14:00:00,20.74,20.79,20.72,20.78,353100.0,17.4835,17.5257,17.4667,17.5173,353100.0
2009-12-07 14:30:00,20.77,20.77,20.69,20.74,222300.0,17.5088,17.5088,17.4414,17.4835,222300.0
2009-12-07 15:00:00,20.74,20.77,20.72,20.77,249300.0,17.4835,17.5088,17.4667,17.5088,249300.0
2009-12-07 15:30:00,20.77,20.85,20.76,20.84,754500.0,17.5088,17.5763,17.5004,17.5678,754500.0
2009-12-08 09:30:00,20.8,20.8,20.4,20.48,280200.0,17.5341,17.5341,17.1969,17.2644,280200.0
2009-12-08 10:00:00,20.48,20.61,20.45,20.55,252000.0,17.2644,17.3739,17.2391,17.3234,252000.0
2009-12-08 10:30:00,20.55,20.58,20.41,20.43,342000.0,17.3234,17.3487,17.2053,17.2222,342000.0
2009-12-08 11:00:00,20.45,20.55,20.42,20.46,470700.0,17.2391,17.3234,17.2138,17.2475,470700.0
2009-12-08 11:30:00,20.45,20.49,20.44,20.47,567900.0,17.2391,17.2728,17.2306,17.2559,567900.0
2009-12-08 12:00:00,20.46,20.48,20.45,20.46,296700.0,17.2475,17.2644,17.2391,17.2475,296700.0
2009-12-08 12:30:00,20.46,20.52,20.45,20.52,150900.0,17.2475,17.2981,17.2391,17.2981,150900.0
2009-12-08 13:00:00,20.53,20.56,20.5,20.51,131100.0,17.3065,17.3318,17.2812,17.2896,131100.0
2009-12-08 13:30:00,20.52,20.59,20.52,20.55,128700.0,17.2981,17.3571,17.2981,17.3234,128700.0
2009-12-08 14:00:00,20.55,20.59,20.52,20.54,151500.0,17.3234,17.3571,17.2981,17.3149,151500.0
2009-12-08 14:30:00,20.54,20.57,20.48,20.48,216900.0,17.3149,17.3402,17.2644,17.2644,216900.0
2009-12-08 15:00:00,20.49,20.58,20.49,20.57,200700.0,17.2728,17.3487,17.2728,17.3402,200700.0
2009-12-08 15:30:00,20.56,20.58,20.51,20.53,361500.0,17.3318,17.3487,17.2896,17.3065,361500.0
2009-12-09 09:30:00,20.48,20.48,20.31,20.47,245400.0,17.2644,17.2644,17.121,17.2559,245400.0
2009-12-09 10:00:00,20.47,20.52,20.41,20.44,544500.0,17.2559,17.2981,17.2053,17.2306,544500.0
2009-12-09 10:30:00,20.45,20.47,20.38,20.41,445800.0,17.2391,17.2559,17.1801,17.2053,445800.0
2009-12-09 11:00:00,20.42,20.47,20.42,20.45,279900.0,17.2138,17.2559,17.2138,17.2391,279900.0
2009-12-09 11:30:00,20.45,20.46,20.43,20.44,533400.0,17.2391,17.2475,17.2222,17.2306,533400.0
2009-12-09 12:00:00,20.45,20.49,20.44,20.48,362100.0,17.2391,17.2728,17.2306,17.2644,362100.0
2009-12-09 12:30:00,20.48,20.51,20.46,20.49,448500.0,17.2644,17.2896,17.2475,17.2728,448500.0
2009-12-09 13:00:00,20.5,20.51,20.46,20.48,264600.0,17.2812,17.2896,17.2475,17.2644,264600.0
2009-12-09 13:30:00,20.47,20.49,20.45,20.47,207900.0,17.2559,17.2728,17.2391,17.2559,207900.0
2009-12-09 14:00:00,20.47,20.5,20.46,20.49,252900.0,17.2559,17.2812,17.2475,17.2728,252900.0
2009-12-09 14:30:00,20.49,20.54,20.49,20.52,275700.0,17.2728,17.3149,17.2728,17.2981,275700.0
2009-12-09 15:00:00,20.52,20.56,20.52,20.55,399000.0,17.2981,17.3318,17.2981,17.3234,399000.0
2009-12-09 15:30:00,20.55,20.56,20.5,20.53,578100.0,17.3234,17.3318,17.2812,17.3065,578100.0
2009-12-10 09:30:00,20.6,20.81,20.6,20.67,110100.0,17.3655,17.5425,17.3655,17.4245,110100.0
2009-12-10 10:00:00,20.67,20.75,20.62,20.73,241200.0,17.4245,17.492,17.3824,17.4751,241200.0
2009-12-10 10:30:00,20.74,20.79,20.71,20.73,498900.0,17.4835,17.5257,17.4582,17.4751,498900.0
2009-12-10 11:00:00,20.73,20.77,20.69,20.76,270600.0,17.4751,17.5088,17.4414,17.5004,270600.0
2009-12-10 11:30:00,20.76,20.8,20.73,20.75,421800.0,17.5004,17.5341,17.4751,17.492,421800.0
2009-12-10 12:00:00,20.75,20.78,20.74,20.75,377100.0,17.492,17.5173,17.4835,17.492,377100.0
2009-12-10 12:30:00,20.75,20.77,20.73,20.77,248100.0,17.492,17.5088,17.4751,17.5088,248100.0
2009-12-10 13:00:00,20.77,20.77,20.72,20.72,115500.0,17.5088,17.5088,17.4667,17.4667,115500.0
2009-12-10 13:30:00,20.73,20.74,20.72,20.74,66900.0,17.4751,17.4835,17.4667,17.4835,66900.0
2009-12-10 14:00:00,20.74,20.78,20.73,20.78,68400.0,17.4835,17.5173,17.4751,17.5173,68400.0
2009-12-10 14:30:00,20.78,20.78,20.7,20.7,236100.0,17.5173,17.5173,17.4498,17.4498,236100.0
2009-12-10 15:00:00,20.7,20.71,20.59,20.6,293100.0,17.4498,17.4582,17.3571,17.3655,293100.0
2009-12-10 15:30:00,20.6,20.65,20.59,20.63,526500.0,17.3655,17.4077,17.3571,17.3908,526500.0
2009-12-11 09:30:00,20.68,20.81,20.68,20.78,223800.0,17.433,17.5425,17.433,17.5173,223800.0
2009-12-11 10:00:00,20.77,20.82,20.75,20.76,144000.0,17.5088,17.551,17.492,17.5004,144000.0
2009-12-11 10:30:00,20.76,20.81,20.75,20.79,186300.0,17.5004,17.5425,17.492,17.5257,186300.0
2009-12-11 11:00:00,20.78,20.78,20.72,20.73,238200.0,17.5173,17.5173,17.4667,17.4751,238200.0
2009-12-11 11:30:00,20.73,20.76,20.7,20.75,249900.0,17.4751,17.5004,17.4498,17.492,249900.0
2009-12-11 12:00:00,20.76,20.83,20.75,20.81,268200.0,17.5004,17.5594,17.492,17.5425,268200.0
2009-12-11 12:30:00,20.81,20.85,20.8,20.84,123000.0,17.5425,17.5763,17.5341,17.5678,123000.0
2009-12-11 13:00:00,20.83,20.88,20.82,20.86,111000.0,17.5594,17.6016,17.551,17.5847,111000.0
2009-12-11 13:30:00,20.86,20.87,20.83,20.86,76500.0,17.5847,17.5931,17.5594,17.5847,76500.0
2009-12-11 14:00:00,20.85,20.89,20.85,20.86,88800.0,17.5763,17.61,17.5763,17.5847,88800.0
2009-12-11 14:30:00,20.86,20.88,20.83,20.86,134100.0,17.5847,17.6016,17.5594,17.5847,134100.0
2009-12-11 15:00:00,20.85,20.87,20.83,20.87,166500.0,17.5763,17.5931,17.5594,17.5931,166500.0
2009-12-11 15:30:00,20.88,20.92,20.85,20.91,598200.0,17.6016,17.6353,17.5763,17.6268,598200.0
2009-12-14 09:30:00,20.95,20.95,20.9,20.93,475200.0,17.6606,17.6606,17.6184,17.6437,475200.0
2009-12-14 10:00:00,20.93,20.94,20.87,20.93,264600.0,17.6437,17.6521,17.5931,17.6437,264600.0
2009-12-14 10:30:00,20.94,20.96,20.91,20.92,485400.0,17.6521,17.669,17.6268,17.6353,485400.0
2009-12-14 11:00:00,20.92,20.93,20.87,20.92,380400.0,17.6353,17.6437,17.5931,17.6353,380400.0
2009-12-14 11:30:00,20.91,20.92,20.88,20.9,164100.0,17.6268,17.6353,17.6016,17.6184,164100.0
2009-12-14 12:00:00,20.9,20.91,20.89,20.91,157500.0,17.6184,17.6268,17.61,17.6268,157500.0
2009-12-14 12:30:00,20.91,20.91,20.89,20.89,141300.0,17.6268,17.6268,17.61,17.61,141300.0
2009-12-14 13:00:00,20.89,20.91,20.83,20.84,148500.0,17.61,17.6268,17.5594,17.5678,148500.0
2009-12-14 13:30:00,20.84,20.84,20.8,20.83,437100.0,17.5678,17.5678,17.5341,17.5594,437100.0
2009-12-14 14:00:00,20.83,20.84,20.82,20.83,117300.0,17.5594,17.5678,17.551,17.5594,117300.0
2009-12-14 14:30:00,20.83,20.84,20.82,20.82,240900.0,17.5594,17.5678,17.551,17.551,240900.0
2009-12-14 15:00:00,20.82,20.84,20.82,20.82,219300.0,17.551,17.5678,17.551,17.551,219300.0
2009-12-14 15:30:00,20.83,20.84,20.81,20.83,366300.0,17.5594,17.5678,17.5425,17.5594,366300.0
2009-12-15 09:30:00,20.67,20.73,20.63,20.64,431100.0,17.4245,17.4751,17.3908,17.3992,431100.0
2009-12-15 10:00:00,20.64,20.68,20.63,20.64,441900.0,17.3992,17.433,17.3908,17.3992,441900.0
2009-12-15 10:30:00,20.65,20.65,20.59,20.6,582600.0,17.4077,17.4077,17.3571,17.3655,582600.0
2009-12-15 11:00:00,20.6,20.61,20.57,20.58,680400.0,17.3655,17.3739,17.3402,17.3487,680400.0
2009-12-15 11:30:00,20.58,20.58,20.56,20.57,255300.0,17.3487,17.3487,17.3318,17.3402,255300.0
2009-12-15 12:00:00,20.57,20.58,20.55,20.57,305100.0,17.3402,17.3487,17.3234,17.3402,305100.0
2009-12-15 12:30:00,20.57,20.57,20.56,20.57,209400.0,17.3402,17.3402,17.3318,17.3402,209400.0
2009-12-15 13:00:00,20.57,20.57,20.53,20.55,446400.0,17.3402,17.3402,17.3065,17.3234,446400.0
2009-12-15 13:30:00,20.55,20.56,20.55,20.55,181200.0,17.3234,17.3318,17.3234,17.3234,181200.0
2009-12-15 14:00:00,20.55,20.56,20.55,20.55,304200.0,17.3234,17.3318,17.3234,17.3234,304200.0
2009-12-15 14:30:00,20.55,20.56,20.54,20.55,462600.0,17.3234,17.3318,17.3149,17.3234,462600.0
2009-12-15 15:00:00,20.55,20.57,20.53,20.54,608100.0,17.3234,17.3402,17.3065,17.3149,608100.0
2009-12-15 15:30:00,20.54,20.55,20.47,20.5,800100.0,17.3149,17.3234,17.2559,17.2812,800100.0
2009-12-16 09:30:00,20.52,20.67,20.52,20.63,158100.0,17.2981,17.4245,17.2981,17.3908,158100.0
2009-12-16 10:00:00,20.63,20.67,20.54,20.55,140100.0,17.3908,17.4245,17.3149,17.3234,140100.0
2009-12-16 10:30:00,20.56,20.62,20.53,20.57,114300.0,17.3318,17.3824,17.3065,17.3402,114300.0
2009-12-16 11:00:00,20.57,20.58,20.56,20.56,79800.0,17.3402,17.3487,17.3318,17.3318,79800.0
2009-12-16 11:30:00,20.57,20.58,20.52,20.52,287400.0,17.3402,17.3487,17.2981,17.2981,287400.0
2009-12-16 12:00:00,20.52,20.55,20.52,20.54,102900.0,17.2981,17.3234,17.2981,17.3149,102900.0
2009-12-16 12:30:00,20.54,20.55,20.52,20.52,63600.0,17.3149,17.3234,17.2981,17.2981,63600.0
2009-12-16 13:00:00,20.53,20.55,20.52,20.53,74700.0,17.3065,17.3234,17.2981,17.3065,74700.0
2009-12-16 13:30:00,20.53,20.53,20.51,20.52,135000.0,17.3065,17.3065,17.2896,17.2981,135000.0
2009-12-16 14:00:00,20.52,20.57,20.5,20.54,121500.0,17.2981,17.3402,17.2812,17.3149,121500.0
2009-12-16 14:30:00,20.54,20.58,20.51,20.53,244200.0,17.3149,17.3487,17.2896,17.3065,244200.0
2009-12-16 15:00:00,20.52,20.59,20.51,20.53,244800.0,17.2981,17.3571,17.2896,17.3065,244800.0
2009-12-16 15:30:00,20.53,20.59,20.52,20.56,286200.0,17.3065,17.3571,17.2981,17.3318,286200.0
2009-12-17 09:30:00,20.41,20.52,20.33,20.43,240600.0,17.2053,17.2981,17.1379,17.2222,240600.0
2009-12-17 10:00:00,20.44,20.53,20.43,20.5,153600.0,17.2306,17.3065,17.2222,17.2812,153600.0
2009-12-17 10:30:00,20.5,20.56,20.46,20.56,142500.0,17.2812,17.3318,17.2475,17.3318,142500.0
2009-12-17 11:00:00,20.56,20.56,20.51,20.52,71400.0,17.3318,17.3318,17.2896,17.2981,71400.0
2009-12-17 11:30:00,20.52,20.53,20.48,20.49,170100.0,17.2981,17.3065,17.2644,17.2728,170100.0
2009-12-17 12:00:00,20.49,20.52,20.47,20.48,116400.0,17.2728,17.2981,17.2559,17.2644,116400.0
2009-12-17 12:30:00,20.48,20.49,20.45,20.47,185700.0,17.2644,17.2728,17.2391,17.2559,185700.0
2009-12-17 13:00:00,20.47,20.52,20.47,20.52,148500.0,17.2559,17.2981,17.2559,17.2981,148500.0
2009-12-17 13:30:00,20.52,20.57,20.52,20.55,105600.0,17.2981,17.3402,17.2981,17.3234,105600.0
2009-12-17 14:00:00,20.55,20.57,20.52,20.54,99600.0,17.3234,17.3402,17.2981,17.3149,99600.0
2009-12-17 14:30:00,20.54,20.58,20.54,20.57,123900.0,17.3149,17.3487,17.3149,17.3402,123900.0
2009-12-17 15:00:00,20.57,20.59,20.57,20.57,208200.0,17.3402,17.3571,17.3402,17.3402,208200.0
2009-12-17 15:30:00,20.57,20.61,20.57,20.57,486600.0,17.3402,17.3739,17.3402,17.3402,486600.0
2009-12-18 09:30:00,20.63,20.66,20.53,20.66,726000.0,17.3908,17.4161,17.3065,17.4161,726000.0
2009-12-18 10:00:00,20.66,20.68,20.64,20.66,131700.0,17.4161,17.433,17.3992,17.4161,131700.0
2009-12-18 10:30:00,20.65,20.66,20.56,20.59,182400.0,17.4077,17.4161,17.3318,17.3571,182400.0
2009-12-18 11:00:00,20.59,20.59,20.5,20.5,157500.0,17.3571,17.3571,17.2812,17.2812,157500.0
2009-12-18 11:30:00,20.5,20.55,20.5,20.55,77400.0,17.2812,17.3234,17.2812,17.3234,77400.0
2009-12-18 12:00:00,20.55,20.57,20.53,20.56,62700.0,17.3234,17.3402,17.3065,17.3318,62700.0
2009-12-18 12:30:00,20.56,20.59,20.56,20.59,70800.0,17.3318,17.3571,17.3318,17.3571,70800.0
2009-12-18 13:00:00,20.59,20.72,20.59,20.7,100200.0,17.3571,17.4667,17.3571,17.4498,100200.0
2009-12-18 13:30:00,20.7,20.71,20.66,20.66,60900.0,17.4498,17.4582,17.4161,17.4161,60900.0
2009-12-18 14:00:00,20.66,20.67,20.62,20.62,82500.0,17.4161,17.4245,17.3824,17.3824,82500.0
2009-12-18 14:30:00,20.62,20.67,20.62,20.67,81600.0,17.3824,17.4245,17.3824,17.4245,81600.0
2009-12-18 15:00:00,20.67,20.68,20.59,20.6,211500.0,17.4245,17.433,17.3571,17.3655,211500.0
2009-12-18 15:30:00,20.6,20.63,20.57,20.6,858600.0,17.3655,17.3908,17.3402,17.3655,858600.0
2009-12-21 09:30:00,20.74,20.8,20.53,20.66,174300.0,17.4835,17.5341,17.3065,17.4161,174300.0
2009-12-21 10:00:00,20.66,20.76,20.66,20.76,144300.0,17.4161,17.5004,17.4161,17.5004,144300.0
2009-12-21 10:30:00,20.75,20.78,20.7,20.71,68400.0,17.492,17.5173,17.4498,17.4582,68400.0
2009-12-21 11:00:00,20.71,20.73,20.7,20.73,75300.0,17.4582,17.4751,17.4498,17.4751,75300.0
2009-12-21 11:30:00,20.73,20.77,20.73,20.74,43800.0,17.4751,17.5088,17.4751,17.4835,43800.0
2009-12-21 12:00:00,20.74,20.76,20.72,20.74,101400.0,17.4835,17.5004,17.4667,17.4835,101400.0
2009-12-21 12:30:00,20.74,20.74,20.71,20.73,57000.0,17.4835,17.4835,17.4582,17.4751,57000.0
2009-12-21 13:00:00,20.73,20.74,20.71,20.73,68700.0,17.4751,17.4835,17.4582,17.4751,68700.0
2009-12-21 13:30:00,20.73,20.74,20.7,20.72,116700.0,17.4751,17.4835,17.4498,17.4667,116700.0
2009-12-21 14:00:00,20.73,20.75,20.72,20.73,143400.0,17.4751,17.492,17.4667,17.4751,143400.0
2009-12-21 14:30:00,20.73,20.74,20.71,20.72,201300.0,17.4751,17.4835,17.4582,17.4667,201300.0
2009-12-21 15:00:00,20.72,20.73,20.69,20.7,162300.0,17.4667,17.4751,17.4414,17.4498,162300.0
2009-12-21 15:30:00,20.7,20.7,20.66,20.67,261900.0,17.4498,17.4498,17.4161,17.4245,261900.0
2009-12-22 09:30:00,20.66,20.74,20.64,20.72,132900.0,17.4161,17.4835,17.3992,17.4667,132900.0
2009-12-22 10:00:00,20.73,20.83,20.71,20.82,142200.0,17.4751,17.5594,17.4582,17.551,142200.0
2009-12-22 10:30:00,20.81,20.81,20.76,20.79,66000.0,17.5425,17.5425,17.5004,17.5257,66000.0
2009-12-22 11:00:00,20.78,20.79,20.75,20.76,61200.0,17.5173,17.5257,17.492,17.5004,61200.0
2009-12-22 11:30:00,20.76,20.79,20.74,20.79,99000.0,17.5004,17.5257,17.4835,17.5257,99000.0
2009-12-22 12:00:00,20.78,20.81,20.76,20.77,54900.0,17.5173,17.5425,17.5004,17.5088,54900.0
2009-12-22 12:30:00,20.77,20.81,20.77,20.81,48000.0,17.5088,17.5425,17.5088,17.5425,48000.0
2009-12-22 13:00:00,20.81,20.83,20.81,20.81,73500.0,17.5425,17.5594,17.5425,17.5425,73500.0
2009-12-22 13:30:00,20.81,20.85,20.81,20.81,57900.0,17.5425,17.5763,17.5425,17.5425,57900.0
2009-12-22 14:00:00,20.81,20.81,20.75,20.77,98400.0,17.5425,17.5425,17.492,17.5088,98400.0
2009-12-22 14:30:00,20.77,20.78,20.75,20.75,82800.0,17.5088,17.5173,17.492,17.492,82800.0
2009-12-22 15:00:00,20.75,20.76,20.72,20.75,168000.0,17.492,17.5004,17.4667,17.492,168000.0
2009-12-22 15:30:00,20.75,20.77,20.72,20.74,279600.0,17.492,17.5088,17.4667,17.4835,279600.0
2009-12-23 09:30:00,20.73,20.89,20.66,20.66,276900.0,17.4751,17.61,17.4161,17.4161,276900.0
2009-12-23 10:00:00,20.66,20.66,20.47,20.48,315600.0,17.4161,17.4161,17.2559,17.2644,315600.0
2009-12-23 10:30:00,20.48,20.5,20.41,20.41,835200.0,17.2644,17.2812,17.2053,17.2053,835200.0
2009-12-23 11:00:00,20.41,20.43,20.37,20.42,232800.0,17.2053,17.2222,17.1716,17.2138,232800.0
2009-12-23 11:30:00,20.42,20.46,20.42,20.44,215100.0,17.2138,17.2475,17.2138,17.2306,215100.0
2009-12-23 12:00:00,20.44,20.46,20.39,20.46,122100.0,17.2306,17.2475,17.1885,17.2475,122100.0
2009-12-23 12:30:00,20.46,20.47,20.43,20.47,105900.0,17.2475,17.2559,17.2222,17.2559,105900.0
2009-12-23 13:00:00,20.46,20.53,20.45,20.53,102300.0,17.2475,17.3065,17.2391,17.3065,102300.0
2009-12-23 13:30:00,20.53,20.54,20.49,20.5,100800.0,17.3065,17.3149,17.2728,17.2812,100800.0
2009-12-23 14:00:00,20.5,20.52,20.5,20.51,87600.0,17.2812,17.2981,17.2812,17.2896,87600.0
2009-12-23 14:30:00,20.51,20.52,20.49,20.5,244500.0,17.2896,17.2981,17.2728,17.2812,244500.0
2009-12-23 15:00:00,20.5,20.52,20.49,20.5,198600.0,17.2812,17.2981,17.2728,17.2812,198600.0
2009-12-23 15:30:00,20.5,20.52,20.5,20.5,446100.0,17.2812,17.2981,17.2812,17.2812,446100.0
2009-12-24 09:30:00,20.6,20.61,20.54,20.61,213600.0,17.3655,17.3739,17.3149,17.3739,213600.0
2009-12-24 10:00:00,20.61,20.7,20.61,20.7,69900.0,17.3739,17.4498,17.3739,17.4498,69900.0
2009-12-24 10:30:00,20.7,20.75,20.67,20.73,75900.0,17.4498,17.492,17.4245,17.4751,75900.0
2009-12-24 11:00:00,20.73,20.73,20.68,20.72,46500.0,17.4751,17.4751,17.433,17.4667,46500.0
2009-12-24 11:30:00,20.72,20.72,20.7,20.7,26100.0,17.4667,17.4667,17.4498,17.4498,26100.0
2009-12-24 12:00:00,20.71,20.72,20.7,20.7,45900.0,17.4582,17.4667,17.4498,17.4498,45900.0
2009-12-24 12:30:00,20.7,20.71,20.67,20.68,89100.0,17.4498,17.4582,17.4245,17.433,89100.0
2009-12-28 09:30:00,20.67,20.73,20.64,20.71,236100.0,17.4245,17.4751,17.3992,17.4582,236100.0
2009-12-28 10:00:00,20.71,20.75,20.7,20.74,117600.0,17.4582,17.492,17.4498,17.4835,117600.0
2009-12-28 10:30:00,20.75,20.76,20.72,20.72,84000.0,17.492,17.5004,17.4667,17.4667,84000.0
2009-12-28 11:00:00,20.73,20.73,20.68,20.69,118200.0,17.4751,17.4751,17.433,17.4414,118200.0
2009-12-28 11:30:00,20.69,20.71,20.69,20.7,65100.0,17.4414,17.4582,17.4414,17.4498,65100.0
2009-12-28 12:00:00,20.7,20.71,20.7,20.7,26700.0,17.4498,17.4582,17.4498,17.4498,26700.0
2009-12-28 12:30:00,20.7,20.72,20.68,20.72,418800.0,17.4498,17.4667,17.433,17.4667,418800.0
2009-12-28 13:00:00,20.72,20.74,20.72,20.73,41100.0,17.4667,17.4835,17.4667,17.4751,41100.0
2009-12-28 13:30:00,20.73,20.74,20.71,20.72,51300.0,17.4751,17.4835,17.4582,17.4667,51300.0
2009-12-28 14:00:00,20.72,20.73,20.68,20.69,66600.0,17.4667,17.4751,17.433,17.4414,66600.0
2009-12-28 14:30:00,20.68,20.7,20.67,20.7,95700.0,17.433,17.4498,17.4245,17.4498,95700.0
2009-12-28 15:00:00,20.7,20.71,20.68,20.69,140700.0,17.4498,17.4582,17.433,17.4414,140700.0
2009-12-28 15:30:00,20.69,20.74,20.68,20.73,509700.0,17.4414,17.4835,17.433,17.4751,509700.0
2009-12-29 09:30:00,20.82,20.82,20.76,20.78,91200.0,17.551,17.551,17.5004,17.5173,91200.0
2009-12-29 10:00:00,20.78,20.82,20.77,20.82,77700.0,17.5173,17.551,17.5088,17.551,77700.0
2009-12-29 10:30:00,20.83,20.86,20.82,20.84,64800.0,17.5594,17.5847,17.551,17.5678,64800.0
2009-12-29 11:00:00,20.84,20.84,20.84,20.84,57300.0,17.5678,17.5678,17.5678,17.5678,57300.0
2009-12-29 11:30:00,20.84,20.85,20.84,20.84,114600.0,17.5678,17.5763,17.5678,17.5678,114600.0
2009-12-29 12:00:00,20.84,20.85,20.83,20.83,273300.0,17.5678,17.5763,17.5594,17.5594,273300.0
2009-12-29 12:30:00,20.83,20.83,20.81,20.81,36300.0,17.5594,17.5594,17.5425,17.5425,36300.0
2009-12-29 13:00:00,20.8,20.81,20.77,20.8,66000.0,17.5341,17.5425,17.5088,17.5341,66000.0
2009-12-29 13:30:00,20.8,20.82,20.79,20.8,29100.0,17.5341,17.551,17.5257,17.5341,29100.0
2009-12-29 14:00:00,20.8,20.81,20.77,20.78,47400.0,17.5341,17.5425,17.5088,17.5173,47400.0
2009-12-29 14:30:00,20.78,20.78,20.76,20.77,67500.0,17.5173,17.5173,17.5004,17.5088,67500.0
2009-12-29 15:00:00,20.77,20.8,20.77,20.78,77400.0,17.5088,17.5341,17.5088,17.5173,77400.0
2009-12-29 15:30:00,20.78,20.78,20.72,20.73,573600.0,17.5173,17.5173,17.4667,17.4751,573600.0
2009-12-30 09:30:00,20.68,20.8,20.62,20.73,123300.0,17.433,17.5341,17.3824,17.4751,123300.0
2009-12-30 10:00:00,20.73,20.75,20.68,20.73,46800.0,17.4751,17.492,17.433,17.4751,46800.0
2009-12-30 10:30:00,20.73,20.73,20.67,20.68,47100.0,17.4751,17.4751,17.4245,17.433,47100.0
2009-12-30 11:00:00,20.68,20.68,20.67,20.67,39900.0,17.433,17.433,17.4245,17.4245,39900.0
2009-12-30 11:30:00,20.67,20.73,20.67,20.71,51000.0,17.4245,17.4751,17.4245,17.4582,51000.0
2009-12-30 12:00:00,20.72,20.74,20.67,20.7,36000.0,17.4667,17.4835,17.4245,17.4498,36000.0
2009-12-30 12:30:00,20.7,20.7,20.67,20.67,47100.0,17.4498,17.4498,17.4245,17.4245,47100.0
2009-12-30 13:00:00,20.67,20.68,20.67,20.67,33900.0,17.4245,17.433,17.4245,17.4245,33900.0
2009-12-30 13:30:00,20.67,20.67,20.63,20.65,92700.0,17.4245,17.4245,17.3908,17.4077,92700.0
2009-12-30 14:00:00,20.65,20.68,20.65,20.67,43500.0,17.4077,17.433,17.4077,17.4245,43500.0
2009-12-30 14:30:00,20.68,20.69,20.67,20.67,39300.0,17.433,17.4414,17.4245,17.4245,39300.0
2009-12-30 15:00:00,20.67,20.69,20.67,20.67,92700.0,17.4245,17.4414,17.4245,17.4245,92700.0
2009-12-30 15:30:00,20.67,20.68,20.65,20.68,182400.0,17.4245,17.433,17.4077,17.433,182400.0
2009-12-31 09:30:00,20.75,20.78,20.66,20.73,60000.0,17.492,17.5173,17.4161,17.4751,60000.0
2009-12-31 10:00:00,20.72,20.74,20.64,20.64,63600.0,17.4667,17.4835,17.3992,17.3992,63600.0
2009-12-31 10:30:00,20.64,20.71,20.63,20.69,62100.0,17.3992,17.4582,17.3908,17.4414,62100.0
2009-12-31 11:00:00,20.69,20.7,20.64,20.64,72000.0,17.4414,17.4498,17.3992,17.3992,72000.0
2009-12-31 11:30:00,20.64,20.64,20.63,20.63,83400.0,17.3992,17.3992,17.3908,17.3908,83400.0
2009-12-31 12:00:00,20.63,20.65,20.63,20.63,93600.0,17.3908,17.4077,17.3908,17.3908,93600.0
2009-12-31 12:30:00,20.64,20.67,20.63,20.67,89700.0,17.3992,17.4245,17.3908,17.4245,89700.0
2009-12-31 13:00:00,20.67,20.68,20.64,20.66,38400.0,17.4245,17.433,17.3992,17.4161,38400.0
2009-12-31 13:30:00,20.66,20.66,20.65,20.65,94800.0,17.4161,17.4161,17.4077,17.4077,94800.0
2009-12-31 14:00:00,20.65,20.72,20.64,20.71,67800.0,17.4077,17.4667,17.3992,17.4582,67800.0
2009-12-31 14:30:00,20.71,20.72,20.69,20.72,48900.0,17.4582,17.4667,17.4414,17.4667,48900.0
2009-12-31 15:00:00,20.72,20.74,20.72,20.72,72900.0,17.4667,17.4835,17.4667,17.4667,72900.0
2009-12-31 15:30:00,20.72,20.72,20.55,20.55,510900.0,17.4667,17.4667,17.3234,17.3234,510900.0
2010-01-04 09:30:00,20.71,20.71,20.49,20.5,547500.0,17.4582,17.4582,17.2728,17.2812,547500.0
2010-01-04 10:00:00,20.5,20.52,20.39,20.47,308100.0,17.2812,17.2981,17.1885,17.2559,308100.0
2010-01-04 10:30:00,20.47,20.51,20.47,20.5,284700.0,17.2559,17.2896,17.2559,17.2812,284700.0
2010-01-04 11:00:00,20.5,20.54,20.48,20.5,331200.0,17.2812,17.3149,17.2644,17.2812,331200.0
2010-01-04 11:30:00,20.5,20.51,20.46,20.5,272700.0,17.2812,17.2896,17.2475,17.2812,272700.0
2010-01-04 12:00:00,20.5,20.51,20.47,20.49,337800.0,17.2812,17.2896,17.2559,17.2728,337800.0
2010-01-04 12:30:00,20.49,20.53,20.49,20.5,155700.0,17.2728,17.3065,17.2728,17.2812,155700.0
2010-01-04 13:00:00,20.5,20.52,20.49,20.52,257700.0,17.2812,17.2981,17.2728,17.2981,257700.0
2010-01-04 13:30:00,20.52,20.58,20.51,20.51,161100.0,17.2981,17.3487,17.2896,17.2896,161100.0
2010-01-04 14:00:00,20.51,20.52,20.51,20.52,123900.0,17.2896,17.2981,17.2896,17.2981,123900.0
2010-01-04 14:30:00,20.52,20.59,20.51,20.59,286500.0,17.2981,17.3571,17.2896,17.3571,286500.0
2010-01-04 15:00:00,20.59,20.6,20.58,20.58,240300.0,17.3571,17.3655,17.3487,17.3487,240300.0
2010-01-04 15:30:00,20.58,20.58,20.52,20.55,544200.0,17.3487,17.3487,17.2981,17.3234,544200.0
2010-01-05 09:30:00,20.53,20.62,20.48,20.5,403200.0,17.3065,17.3824,17.2644,17.2812,403200.0
2010-01-05 10:00:00,20.49,20.5,20.37,20.42,1048800.0,17.2728,17.2812,17.1716,17.2138,1048800.0
2010-01-05 10:30:00,20.42,20.43,20.41,20.41,530700.0,17.2138,17.2222,17.2053,17.2053,530700.0
2010-01-05 11:00:00,20.41,20.42,20.38,20.38,620100.0,17.2053,17.2138,17.1801,17.1801,620100.0
2010-01-05 11:30:00,20.38,20.39,20.32,20.32,608400.0,17.1801,17.1885,17.1295,17.1295,608400.0
2010-01-05 12:00:00,20.32,20.33,20.21,20.22,528300.0,17.1295,17.1379,17.0368,17.0452,528300.0
2010-01-05 12:30:00,20.22,20.22,20.04,20.08,710100.0,17.0452,17.0452,16.8934,16.9272,710100.0
2010-01-05 13:00:00,20.08,20.08,19.85,19.91,653400.0,16.9272,16.9272,16.7333,16.7839,653400.0
2010-01-05 13:30:00,19.91,20.0,19.9,20.0,811500.0,16.7839,16.8597,16.7754,16.8597,811500.0
2010-01-05 14:00:00,20.0,20.11,20.0,20.11,453300.0,16.8597,16.9525,16.8597,16.9525,453300.0
2010-01-05 14:30:00,20.11,20.12,19.99,19.99,1135800.0,16.9525,16.9609,16.8513,16.8513,1135800.0
2010-01-05 15:00:00,19.99,20.09,19.99,20.08,519000.0,16.8513,16.9356,16.8513,16.9272,519000.0
2010-01-05 15:30:00,20.08,20.09,20.04,20.06,895800.0,16.9272,16.9356,16.8934,16.9103,895800.0
2010-01-06 09:30:00,20.13,20.34,19.9,19.94,857700.0,16.9693,17.1463,16.7754,16.8091,857700.0
2010-01-06 10:00:00,19.94,19.99,19.73,19.76,787800.0,16.8091,16.8513,16.6321,16.6574,787800.0
2010-01-06 10:30:00,19.76,19.92,19.66,19.81,924900.0,16.6574,16.7923,16.5731,16.6996,924900.0
2010-01-06 11:00:00,19.82,19.91,19.81,19.82,484800.0,16.708,16.7839,16.6996,16.708,484800.0
2010-01-06 11:30:00,19.82,19.85,19.73,19.74,414000.0,16.708,16.7333,16.6321,16.6405,414000.0
2010-01-06 12:00:00,19.73,19.75,19.64,19.65,418800.0,16.6321,16.649,16.5562,16.5647,418800.0
2010-01-06 12:30:00,19.65,19.79,19.64,19.77,288600.0,16.5647,16.6827,16.5562,16.6658,288600.0
2010-01-06 13:00:00,19.78,19.82,19.73,19.77,254700.0,16.6743,16.708,16.6321,16.6658,254700.0
2010-01-06 13:30:00,19.77,19.77,19.7,19.74,388200.0,16.6658,16.6658,16.6068,16.6405,388200.0
2010-01-06 14:00:00,19.74,19.77,19.71,19.75,267000.0,16.6405,16.6658,16.6153,16.649,267000.0
2010-01-06 14:30:00,19.75,19.79,19.73,19.77,709800.0,16.649,16.6827,16.6321,16.6658,709800.0
2010-01-06 15:00:00,19.78,19.78,19.67,19.76,592200.0,16.6743,16.6743,16.5815,16.6574,592200.0
2010-01-06 15:30:00,19.76,19.81,19.74,19.8,934200.0,16.6574,16.6996,16.6405,16.6911,934200.0
2010-01-07 09:30:00,19.81,19.97,19.81,19.96,483600.0,16.6996,16.8344,16.6996,16.826,483600.0
2010-01-07 10:00:00,19.95,20.04,19.95,20.01,489000.0,16.8176,16.8934,16.8176,16.8682,489000.0
2010-01-07 10:30:00,20.0,20.16,19.99,20.13,319800.0,16.8597,16.9946,16.8513,16.9693,319800.0
2010-01-07 11:00:00,20.13,20.15,20.11,20.12,338700.0,16.9693,16.9862,16.9525,16.9609,338700.0
2010-01-07 11:30:00,20.12,20.14,20.11,20.13,197100.0,16.9609,16.9777,16.9525,16.9693,197100.0
2010-01-07 12:00:00,20.12,20.13,20.06,20.08,361500.0,16.9609,16.9693,16.9103,16.9272,361500.0
2010-01-07 12:30:00,20.08,20.08,20.01,20.02,198900.0,16.9272,16.9272,16.8682,16.8766,198900.0
2010-01-07 13:00:00,20.02,20.03,19.99,20.01,169200.0,16.8766,16.885,16.8513,16.8682,169200.0
2010-01-07 13:30:00,20.01,20.03,20.0,20.02,205800.0,16.8682,16.885,16.8597,16.8766,205800.0
2010-01-07 14:00:00,20.02,20.02,20.0,20.0,156300.0,16.8766,16.8766,16.8597,16.8597,156300.0
2010-01-07 14:30:00,20.0,20.03,20.0,20.02,251100.0,16.8597,16.885,16.8597,16.8766,251100.0
2010-01-07 15:00:00,20.02,20.02,19.97,20.0,202200.0,16.8766,16.8766,16.8344,16.8597,202200.0
2010-01-07 15:30:00,20.0,20.03,19.94,19.97,561900.0,16.8597,16.885,16.8091,16.8344,561900.0
2010-01-08 09:30:00,19.98,20.04,19.93,20.01,259800.0,16.8429,16.8934,16.8007,16.8682,259800.0
2010-01-08 10:00:00,20.01,20.05,19.99,20.03,253500.0,16.8682,16.9019,16.8513,16.885,253500.0
2010-01-08 10:30:00,20.03,20.04,19.96,20.0,191100.0,16.885,16.8934,16.826,16.8597,191100.0
2010-01-08 11:00:00,19.99,20.05,19.98,20.02,186900.0,16.8513,16.9019,16.8429,16.8766,186900.0
2010-01-08 11:30:00,20.02,20.02,19.99,20.01,124500.0,16.8766,16.8766,16.8513,16.8682,124500.0
2010-01-08 12:00:00,20.01,20.03,20.0,20.01,105600.0,16.8682,16.885,16.8597,16.8682,105600.0
2010-01-08 12:30:00,20.01,20.02,19.98,20.01,112800.0,16.8682,16.8766,16.8429,16.8682,112800.0
2010-01-08 13:00:00,20.01,20.03,19.99,20.01,86400.0,16.8682,16.885,16.8513,16.8682,86400.0
2010-01-08 13:30:00,20.01,20.01,19.99,20.0,108300.0,16.8682,16.8682,16.8513,16.8597,108300.0
2010-01-08 14:00:00,20.0,20.01,19.99,20.0,176400.0,16.8597,16.8682,16.8513,16.8597,176400.0
2010-01-08 14:30:00,20.0,20.01,20.0,20.01,205500.0,16.8597,16.8682,16.8597,16.8682,205500.0
2010-01-08 15:00:00,20.01,20.07,20.0,20.07,169800.0,16.8682,16.9187,16.8597,16.9187,169800.0
2010-01-08 15:30:00,20.07,20.16,20.05,20.15,500700.0,16.9187,16.9946,16.9019,16.9862,500700.0
2010-01-11 09:30:00,20.66,20.66,19.89,19.89,274500.0,17.4161,17.4161,16.767,16.767,274500.0
2010-01-11 10:00:00,19.88,19.89,19.72,19.74,321600.0,16.7586,16.767,16.6237,16.6405,321600.0
2010-01-11 10:30:00,19.74,19.81,19.7,19.79,353700.0,16.6405,16.6996,16.6068,16.6827,353700.0
2010-01-11 11:00:00,19.79,19.79,19.53,19.53,557400.0,16.6827,16.6827,16.4635,16.4635,557400.0
2010-01-11 11:30:00,19.53,19.67,19.51,19.66,318900.0,16.4635,16.5815,16.4467,16.5731,318900.0
2010-01-11 12:00:00,19.66,19.69,19.63,19.67,153900.0,16.5731,16.5984,16.5478,16.5815,153900.0
2010-01-11 12:30:00,19.66,19.7,19.64,19.7,286800.0,16.5731,16.6068,16.5562,16.6068,286800.0
2010-01-11 13:00:00,19.7,19.74,19.68,19.72,242400.0,16.6068,16.6405,16.59,16.6237,242400.0
2010-01-11 13:30:00,19.72,19.72,19.66,19.67,207300.0,16.6237,16.6237,16.5731,16.5815,207300.0
2010-01-11 14:00:00,19.67,19.71,19.67,19.7,118800.0,16.5815,16.6153,16.5815,16.6068,118800.0
2010-01-11 14:30:00,19.7,19.75,19.69,19.75,175800.0,16.6068,16.649,16.5984,16.649,175800.0
2010-01-11 15:00:00,19.75,19.84,19.75,19.84,213000.0,16.649,16.7248,16.649,16.7248,213000.0
2010-01-11 15:30:00,19.84,19.92,19.84,19.87,1012800.0,16.7248,16.7923,16.7248,16.7501,1012800.0
2010-01-12 09:30:00,19.81,19.91,19.79,19.9,183600.0,16.6996,16.7839,16.6827,16.7754,183600.0
2010-01-12 10:00:00,19.9,20.03,19.86,20.01,283800.0,16.7754,16.885,16.7417,16.8682,283800.0
2010-01-12 10:30:00,20.01,20.11,20.0,20.01,301800.0,16.8682,16.9525,16.8597,16.8682,301800.0
2010-01-12 11:00:00,20.01,20.11,20.0,20.02,450300.0,16.8682,16.9525,16.8597,16.8766,450300.0
2010-01-12 11:30:00,20.02,20.03,19.9,19.92,143700.0,16.8766,16.885,16.7754,16.7923,143700.0
2010-01-12 12:00:00,19.92,19.92,19.87,19.91,166800.0,16.7923,16.7923,16.7501,16.7839,166800.0
2010-01-12 12:30:00,19.9,19.98,19.9,19.96,354300.0,16.7754,16.8429,16.7754,16.826,354300.0
2010-01-12 13:00:00,19.96,19.96,19.87,19.89,141000.0,16.826,16.826,16.7501,16.767,141000.0
2010-01-12 13:30:00,19.88,19.95,19.88,19.95,140100.0,16.7586,16.8176,16.7586,16.8176,140100.0
2010-01-12 14:00:00,19.95,19.98,19.93,19.98,162600.0,16.8176,16.8429,16.8007,16.8429,162600.0
2010-01-12 14:30:00,19.98,20.0,19.94,20.0,208200.0,16.8429,16.8597,16.8091,16.8597,208200.0
2010-01-12 15:00:00,20.0,20.0,19.85,19.89,341400.0,16.8597,16.8597,16.7333,16.767,341400.0
2010-01-12 15:30:00,19.89,19.89,19.75,19.8,897600.0,16.767,16.767,16.649,16.6911,897600.0
2010-01-13 09:30:00,19.87,19.99,19.87,19.98,173700.0,16.7501,16.8513,16.7501,16.8429,173700.0
2010-01-13 10:00:00,19.98,19.99,19.94,19.95,149400.0,16.8429,16.8513,16.8091,16.8176,149400.0
2010-01-13 10:30:00,19.94,20.01,19.91,19.99,100800.0,16.8091,16.8682,16.7839,16.8513,100800.0
2010-01-13 11:00:00,20.0,20.05,19.96,20.04,141000.0,16.8597,16.9019,16.826,16.8934,141000.0
2010-01-13 11:30:00,20.04,20.05,20.0,20.0,109200.0,16.8934,16.9019,16.8597,16.8597,109200.0
2010-01-13 12:00:00,20.01,20.05,19.98,20.05,132900.0,16.8682,16.9019,16.8429,16.9019,132900.0
2010-01-13 12:30:00,20.04,20.07,20.03,20.03,129000.0,16.8934,16.9187,16.885,16.885,129000.0
2010-01-13 13:00:00,20.02,20.03,19.98,20.03,99900.0,16.8766,16.885,16.8429,16.885,99900.0
2010-01-13 13:30:00,20.02,20.05,20.0,20.03,78600.0,16.8766,16.9019,16.8597,16.885,78600.0
2010-01-13 14:00:00,20.03,20.07,20.03,20.06,90000.0,16.885,16.9187,16.885,16.9103,90000.0
2010-01-13 14:30:00,20.07,20.1,20.05,20.1,105900.0,16.9187,16.944,16.9019,16.944,105900.0
2010-01-13 15:00:00,20.09,20.1,20.07,20.09,180300.0,16.9356,16.944,16.9187,16.9356,180300.0
2010-01-13 15:30:00,20.1,20.12,20.05,20.06,363600.0,16.944,16.9609,16.9019,16.9103,363600.0
2010-01-14 09:30:00,20.09,20.17,20.08,20.08,138900.0,16.9356,17.003,16.9272,16.9272,138900.0
2010-01-14 10:00:00,20.08,20.17,20.08,20.16,309300.0,16.9272,17.003,16.9272,16.9946,309300.0
2010-01-14 10:30:00,20.16,20.19,20.08,20.08,212100.0,16.9946,17.0199,16.9272,16.9272,212100.0
2010-01-14 11:00:00,20.08,20.1,20.04,20.09,263400.0,16.9272,16.944,16.8934,16.9356,263400.0
2010-01-14 11:30:00,20.09,20.11,20.07,20.09,269100.0,16.9356,16.9525,16.9187,16.9356,269100.0
2010-01-14 12:00:00,20.09,20.16,20.09,20.14,109200.0,16.9356,16.9946,16.9356,16.9777,109200.0
2010-01-14 12:30:00,20.14,20.16,20.08,20.09,154200.0,16.9777,16.9946,16.9272,16.9356,154200.0
2010-01-14 13:00:00,20.09,20.11,20.08,20.11,279600.0,16.9356,16.9525,16.9272,16.9525,279600.0
2010-01-14 13:30:00,20.12,20.15,20.08,20.09,226200.0,16.9609,16.9862,16.9272,16.9356,226200.0
2010-01-14 14:00:00,20.09,20.12,20.08,20.09,116400.0,16.9356,16.9609,16.9272,16.9356,116400.0
2010-01-14 14:30:00,20.09,20.12,20.07,20.12,166200.0,16.9356,16.9609,16.9187,16.9609,166200.0
2010-01-14 15:00:00,20.12,20.23,20.12,20.23,378900.0,16.9609,17.0536,16.9609,17.0536,378900.0
2010-01-14 15:30:00,20.23,20.24,20.16,20.19,510300.0,17.0536,17.062,16.9946,17.0199,510300.0
2010-01-15 09:30:00,20.09,20.09,19.84,19.9,986100.0,16.9356,16.9356,16.7248,16.7754,986100.0
2010-01-15 10:00:00,19.9,19.92,19.81,19.83,451500.0,16.7754,16.7923,16.6996,16.7164,451500.0
2010-01-15 10:30:00,19.83,19.88,19.81,19.87,334800.0,16.7164,16.7586,16.6996,16.7501,334800.0
2010-01-15 11:00:00,19.88,19.89,19.86,19.87,355500.0,16.7586,16.767,16.7417,16.7501,355500.0
2010-01-15 11:30:00,19.87,19.93,19.87,19.89,318600.0,16.7501,16.8007,16.7501,16.767,318600.0
2010-01-15 12:00:00,19.9,19.92,19.87,19.89,270300.0,16.7754,16.7923,16.7501,16.767,270300.0
2010-01-15 12:30:00,19.89,19.89,19.85,19.87,237300.0,16.767,16.767,16.7333,16.7501,237300.0
2010-01-15 13:00:00,19.87,19.87,19.81,19.84,412500.0,16.7501,16.7501,16.6996,16.7248,412500.0
2010-01-15 13:30:00,19.84,19.84,19.79,19.8,232500.0,16.7248,16.7248,16.6827,16.6911,232500.0
2010-01-15 14:00:00,19.8,19.81,19.78,19.78,231000.0,16.6911,16.6996,16.6743,16.6743,231000.0
2010-01-15 14:30:00,19.78,19.79,19.73,19.73,242100.0,16.6743,16.6827,16.6321,16.6321,242100.0
2010-01-15 15:00:00,19.74,19.78,19.73,19.74,281400.0,16.6405,16.6743,16.6321,16.6405,281400.0
2010-01-15 15:30:00,19.74,19.77,19.72,19.73,520200.0,16.6405,16.6658,16.6237,16.6321,520200.0
2010-01-19 09:30:00,19.63,19.79,19.43,19.67,579600.0,16.5478,16.6827,16.3792,16.5815,579600.0
2010-01-19 10:00:00,19.67,19.79,19.67,19.75,344400.0,16.5815,16.6827,16.5815,16.649,344400.0
2010-01-19 10:30:00,19.75,19.78,19.73,19.77,306900.0,16.649,16.6743,16.6321,16.6658,306900.0
2010-01-19 11:00:00,19.77,19.8,19.71,19.8,246600.0,16.6658,16.6911,16.6153,16.6911,246600.0
2010-01-19 11:30:00,19.81,19.81,19.72,19.73,57900.0,16.6996,16.6996,16.6237,16.6321,57900.0
2010-01-19 12:00:00,19.73,19.75,19.72,19.72,74700.0,16.6321,16.649,16.6237,16.6237,74700.0
2010-01-19 12:30:00,19.73,19.79,19.71,19.78,121500.0,16.6321,16.6827,16.6153,16.6743,121500.0
2010-01-19 13:00:00,19.78,19.79,19.69,19.7,167100.0,16.6743,16.6827,16.5984,16.6068,167100.0
2010-01-19 13:30:00,19.7,19.7,19.63,19.63,216900.0,16.6068,16.6068,16.5478,16.5478,216900.0
2010-01-19 14:00:00,19.63,19.69,19.61,19.68,171000.0,16.5478,16.5984,16.531,16.59,171000.0
2010-01-19 14:30:00,19.68,19.76,19.67,19.71,326100.0,16.59,16.6574,16.5815,16.6153,326100.0
2010-01-19 15:00:00,19.71,19.74,19.67,19.73,197400.0,16.6153,16.6405,16.5815,16.6321,197400.0
2010-01-19 15:30:00,19.73,19.79,19.73,19.77,520200.0,16.6321,16.6827,16.6321,16.6658,520200.0
2010-01-20 09:30:00,19.68,19.68,19.5,19.55,382800.0,16.59,16.59,16.4382,16.4804,382800.0
2010-01-20 10:00:00,19.55,19.6,19.51,19.55,281400.0,16.4804,16.5225,16.4467,16.4804,281400.0
2010-01-20 10:30:00,19.55,19.59,19.55,19.57,344100.0,16.4804,16.5141,16.4804,16.4972,344100.0
2010-01-20 11:00:00,19.57,19.57,19.49,19.52,196800.0,16.4972,16.4972,16.4298,16.4551,196800.0
2010-01-20 11:30:00,19.52,19.52,19.48,19.5,155100.0,16.4551,16.4551,16.4214,16.4382,155100.0
2010-01-20 12:00:00,19.49,19.54,19.49,19.53,114900.0,16.4298,16.472,16.4298,16.4635,114900.0
2010-01-20 12:30:00,19.53,19.56,19.51,19.54,96000.0,16.4635,16.4888,16.4467,16.472,96000.0
2010-01-20 13:00:00,19.54,19.56,19.48,19.5,217800.0,16.472,16.4888,16.4214,16.4382,217800.0
2010-01-20 13:30:00,19.5,19.52,19.48,19.51,127200.0,16.4382,16.4551,16.4214,16.4467,127200.0
2010-01-20 14:00:00,19.51,19.55,19.5,19.51,88200.0,16.4467,16.4804,16.4382,16.4467,88200.0
2010-01-20 14:30:00,19.51,19.57,19.51,19.56,148800.0,16.4467,16.4972,16.4467,16.4888,148800.0
2010-01-20 15:00:00,19.56,19.6,19.54,19.55,191100.0,16.4888,16.5225,16.472,16.4804,191100.0
2010-01-20 15:30:00,19.55,19.6,19.54,19.59,562500.0,16.4804,16.5225,16.472,16.5141,562500.0
2010-01-21 09:30:00,19.57,19.67,19.46,19.66,411000.0,16.4972,16.5815,16.4045,16.5731,411000.0
2010-01-21 10:00:00,19.66,19.84,19.61,19.61,411000.0,16.5731,16.7248,16.531,16.531,411000.0
2010-01-21 10:30:00,19.6,19.71,19.54,19.71,347400.0,16.5225,16.6153,16.472,16.6153,347400.0
2010-01-21 11:00:00,19.71,19.75,19.57,19.62,421500.0,16.6153,16.649,16.4972,16.5394,421500.0
2010-01-21 11:30:00,19.62,19.68,19.56,19.58,195600.0,16.5394,16.59,16.4888,16.5057,195600.0
2010-01-21 12:00:00,19.59,19.65,19.56,19.57,163800.0,16.5141,16.5647,16.4888,16.4972,163800.0
2010-01-21 12:30:00,19.57,19.65,19.57,19.64,173700.0,16.4972,16.5647,16.4972,16.5562,173700.0
2010-01-21 13:00:00,19.64,19.72,19.61,19.7,345000.0,16.5562,16.6237,16.531,16.6068,345000.0
2010-01-21 13:30:00,19.7,19.75,19.7,19.75,330600.0,16.6068,16.649,16.6068,16.649,330600.0
2010-01-21 14:00:00,19.75,19.77,19.66,19.7,307800.0,16.649,16.6658,16.5731,16.6068,307800.0
2010-01-21 14:30:00,19.7,19.71,19.6,19.63,242400.0,16.6068,16.6153,16.5225,16.5478,242400.0
2010-01-21 15:00:00,19.64,19.66,19.59,19.6,226800.0,16.5562,16.5731,16.5141,16.5225,226800.0
2010-01-21 15:30:00,19.59,19.63,19.51,19.52,759900.0,16.5141,16.5478,16.4467,16.4551,759900.0
2010-01-22 09:30:00,19.54,19.58,19.31,19.49,689100.0,16.472,16.5057,16.2781,16.4298,689100.0
2010-01-22 10:00:00,19.48,19.5,19.29,19.5,894900.0,16.4214,16.4382,16.2612,16.4382,894900.0
2010-01-22 10:30:00,19.5,19.5,19.46,19.5,331500.0,16.4382,16.4382,16.4045,16.4382,331500.0
2010-01-22 11:00:00,19.5,19.68,19.49,19.67,477000.0,16.4382,16.59,16.4298,16.5815,477000.0
2010-01-22 11:30:00,19.66,19.73,19.58,19.59,452700.0,16.5731,16.6321,16.5057,16.5141,452700.0
2010-01-22 12:00:00,19.58,19.59,19.51,19.55,215100.0,16.5057,16.5141,16.4467,16.4804,215100.0
2010-01-22 12:30:00,19.55,19.62,19.55,19.6,275700.0,16.4804,16.5394,16.4804,16.5225,275700.0
2010-01-22 13:00:00,19.6,19.61,19.56,19.59,121200.0,16.5225,16.531,16.4888,16.5141,121200.0
2010-01-22 13:30:00,19.59,19.6,19.52,19.52,215100.0,16.5141,16.5225,16.4551,16.4551,215100.0
2010-01-22 14:00:00,19.53,19.55,19.5,19.53,190800.0,16.4635,16.4804,16.4382,16.4635,190800.0
2010-01-22 14:30:00,19.52,19.58,19.47,19.48,257400.0,16.4551,16.5057,16.4129,16.4214,257400.0
2010-01-22 15:00:00,19.47,19.48,19.38,19.38,603000.0,16.4129,16.4214,16.3371,16.3371,603000.0
2010-01-22 15:30:00,19.39,19.41,19.33,19.34,711900.0,16.3455,16.3624,16.2949,16.3034,711900.0
2010-01-25 09:30:00,19.51,19.75,19.45,19.59,627000.0,16.4467,16.649,16.3961,16.5141,627000.0
2010-01-25 10:00:00,19.59,19.67,19.42,19.65,681300.0,16.5141,16.5815,16.3708,16.5647,681300.0
2010-01-25 10:30:00,19.65,19.67,19.58,19.58,365700.0,16.5647,16.5815,16.5057,16.5057,365700.0
2010-01-25 11:00:00,19.58,19.59,19.45,19.56,279300.0,16.5057,16.5141,16.3961,16.4888,279300.0
2010-01-25 11:30:00,19.56,19.64,19.52,19.64,321900.0,16.4888,16.5562,16.4551,16.5562,321900.0
2010-01-25 12:00:00,19.63,19.7,19.63,19.66,252300.0,16.5478,16.6068,16.5478,16.5731,252300.0
2010-01-25 12:30:00,19.66,19.69,19.64,19.68,187200.0,16.5731,16.5984,16.5562,16.59,187200.0
2010-01-25 13:00:00,19.68,19.68,19.58,19.62,275400.0,16.59,16.59,16.5057,16.5394,275400.0
2010-01-25 13:30:00,19.61,19.66,19.58,19.62,210900.0,16.531,16.5731,16.5057,16.5394,210900.0
2010-01-25 14:00:00,19.62,19.68,19.61,19.66,321900.0,16.5394,16.59,16.531,16.5731,321900.0
2010-01-25 14:30:00,19.66,19.75,19.65,19.74,469200.0,16.5731,16.649,16.5647,16.6405,469200.0
2010-01-25 15:00:00,19.74,19.8,19.65,19.69,680700.0,16.6405,16.6911,16.5647,16.5984,680700.0
2010-01-25 15:30:00,19.69,19.71,19.63,19.67,1173300.0,16.5984,16.6153,16.5478,16.5815,1173300.0
2010-01-26 09:30:00,20.93,21.43,20.88,21.23,4191900.0,17.6437,18.0652,17.6016,17.8966,4191900.0
2010-01-26 10:00:00,21.22,21.42,21.22,21.37,1806000.0,17.8882,18.0568,17.8882,18.0146,1806000.0
2010-01-26 10:30:00,21.37,21.37,21.19,21.23,840900.0,18.0146,18.0146,17.8629,17.8966,840900.0
2010-01-26 11:00:00,21.23,21.31,21.0,21.01,1182000.0,17.8966,17.964,17.7027,17.7111,1182000.0
2010-01-26 11:30:00,21.01,21.16,20.94,20.95,1443000.0,17.7111,17.8376,17.6521,17.6606,1443000.0
2010-01-26 12:00:00,20.96,21.1,20.85,21.09,1219200.0,17.669,17.787,17.5763,17.7786,1219200.0
2010-01-26 12:30:00,21.09,21.2,21.08,21.09,556500.0,17.7786,17.8713,17.7701,17.7786,556500.0
2010-01-26 13:00:00,21.09,21.11,21.0,21.02,564900.0,17.7786,17.7954,17.7027,17.7196,564900.0
2010-01-26 13:30:00,21.03,21.08,21.0,21.01,257100.0,17.728,17.7701,17.7027,17.7111,257100.0
2010-01-26 14:00:00,21.01,21.06,21.0,21.02,547200.0,17.7111,17.7533,17.7027,17.7196,547200.0
2010-01-26 14:30:00,21.02,21.07,20.95,20.97,812100.0,17.7196,17.7617,17.6606,17.6774,812100.0
2010-01-26 15:00:00,20.97,21.0,20.91,20.93,1160100.0,17.6774,17.7027,17.6268,17.6437,1160100.0
2010-01-26 15:30:00,20.93,21.04,20.92,20.95,2036700.0,17.6437,17.7364,17.6353,17.6606,2036700.0
2010-01-27 09:30:00,20.94,21.27,20.76,21.09,758100.0,17.6521,17.9303,17.5004,17.7786,758100.0
2010-01-27 10:00:00,21.09,21.09,20.88,20.95,630900.0,17.7786,17.7786,17.6016,17.6606,630900.0
2010-01-27 10:30:00,20.95,21.04,20.91,21.03,454200.0,17.6606,17.7364,17.6268,17.728,454200.0
2010-01-27 11:00:00,21.02,21.08,20.96,21.04,374700.0,17.7196,17.7701,17.669,17.7364,374700.0
2010-01-27 11:30:00,21.04,21.08,21.02,21.08,279300.0,17.7364,17.7701,17.7196,17.7701,279300.0
2010-01-27 12:00:00,21.08,21.17,21.08,21.15,310800.0,17.7701,17.846,17.7701,17.8292,310800.0
2010-01-27 12:30:00,21.15,21.19,21.14,21.19,248100.0,17.8292,17.8629,17.8207,17.8629,248100.0
2010-01-27 13:00:00,21.19,21.2,21.16,21.19,633300.0,17.8629,17.8713,17.8376,17.8629,633300.0
2010-01-27 13:30:00,21.19,21.2,21.15,21.16,247800.0,17.8629,17.8713,17.8292,17.8376,247800.0
2010-01-27 14:00:00,21.16,21.2,21.09,21.15,468600.0,17.8376,17.8713,17.7786,17.8292,468600.0
2010-01-27 14:30:00,21.15,21.24,21.13,21.19,345600.0,17.8292,17.905,17.8123,17.8629,345600.0
2010-01-27 15:00:00,21.19,21.22,21.14,21.2,383700.0,17.8629,17.8882,17.8207,17.8713,383700.0
2010-01-27 15:30:00,21.2,21.35,21.19,21.28,1441500.0,17.8713,17.9978,17.8629,17.9387,1441500.0
2010-01-28 09:30:00,21.36,21.36,21.2,21.29,526500.0,18.0062,18.0062,17.8713,17.9472,526500.0
2010-01-28 10:00:00,21.3,21.34,21.19,21.24,415500.0,17.9556,17.9893,17.8629,17.905,415500.0
2010-01-28 10:30:00,21.24,21.27,21.15,21.17,420000.0,17.905,17.9303,17.8292,17.846,420000.0
2010-01-28 11:00:00,21.18,21.25,21.11,21.23,378000.0,17.8544,17.9135,17.7954,17.8966,378000.0
2010-01-28 11:30:00,21.23,21.24,21.05,21.07,326400.0,17.8966,17.905,17.7449,17.7617,326400.0
2010-01-28 12:00:00,21.07,21.13,21.04,21.11,251700.0,17.7617,17.8123,17.7364,17.7954,251700.0
2010-01-28 12:30:00,21.11,21.18,21.11,21.18,94200.0,17.7954,17.8544,17.7954,17.8544,94200.0
2010-01-28 13:00:00,21.18,21.2,21.17,21.2,200100.0,17.8544,17.8713,17.846,17.8713,200100.0
2010-01-28 13:30:00,21.19,21.24,21.17,21.17,205200.0,17.8629,17.905,17.846,17.846,205200.0
2010-01-28 14:00:00,21.17,21.18,21.11,21.12,313500.0,17.846,17.8544,17.7954,17.8039,313500.0
2010-01-28 14:30:00,21.11,21.14,21.08,21.12,285900.0,17.7954,17.8207,17.7701,17.8039,285900.0
2010-01-28 15:00:00,21.11,21.17,21.09,21.12,240000.0,17.7954,17.846,17.7786,17.8039,240000.0
2010-01-28 15:30:00,21.12,21.25,21.11,21.18,986400.0,17.8039,17.9135,17.7954,17.8544,986400.0
2010-01-29 09:30:00,21.22,21.48,21.09,21.45,516900.0,17.8882,18.1073,17.7786,18.0821,516900.0
2010-01-29 10:00:00,21.46,21.54,21.4,21.43,873600.0,18.0905,18.1579,18.0399,18.0652,873600.0
2010-01-29 10:30:00,21.43,21.45,21.34,21.37,347700.0,18.0652,18.0821,17.9893,18.0146,347700.0
2010-01-29 11:00:00,21.37,21.4,21.28,21.3,372000.0,18.0146,18.0399,17.9387,17.9556,372000.0
2010-01-29 11:30:00,21.3,21.35,21.25,21.29,249900.0,17.9556,17.9978,17.9135,17.9472,249900.0
2010-01-29 12:00:00,21.29,21.31,21.23,21.3,366300.0,17.9472,17.964,17.8966,17.9556,366300.0
2010-01-29 12:30:00,21.31,21.33,21.26,21.28,167700.0,17.964,17.9809,17.9219,17.9387,167700.0
2010-01-29 13:00:00,21.28,21.31,21.2,21.29,186300.0,17.9387,17.964,17.8713,17.9472,186300.0
2010-01-29 13:30:00,21.3,21.31,21.23,21.24,177300.0,17.9556,17.964,17.8966,17.905,177300.0
2010-01-29 14:00:00,21.24,21.33,21.23,21.29,214200.0,17.905,17.9809,17.8966,17.9472,214200.0
2010-01-29 14:30:00,21.3,21.32,21.21,21.25,243600.0,17.9556,17.9725,17.8797,17.9135,243600.0
2010-01-29 15:00:00,21.25,21.29,21.08,21.08,527700.0,17.9135,17.9472,17.7701,17.7701,527700.0
2010-01-29 15:30:00,21.08,21.16,21.03,21.12,1340700.0,17.7701,17.8376,17.728,17.8039,1340700.0
2010-02-01 09:30:00,21.26,21.39,21.17,21.35,391200.0,17.9219,18.0315,17.846,17.9978,391200.0
2010-02-01 10:00:00,21.37,21.47,21.32,21.41,428400.0,18.0146,18.0989,17.9725,18.0483,428400.0
2010-02-01 10:30:00,21.42,21.45,21.35,21.37,273300.0,18.0568,18.0821,17.9978,18.0146,273300.0
2010-02-01 11:00:00,21.37,21.45,21.32,21.44,271200.0,18.0146,18.0821,17.9725,18.0736,271200.0
2010-02-01 11:30:00,21.44,21.45,21.36,21.37,69600.0,18.0736,18.0821,18.0062,18.0146,69600.0
2010-02-01 12:00:00,21.37,21.41,21.35,21.41,93600.0,18.0146,18.0483,17.9978,18.0483,93600.0
2010-02-01 12:30:00,21.4,21.43,21.38,21.4,71700.0,18.0399,18.0652,18.023,18.0399,71700.0
2010-02-01 13:00:00,21.4,21.43,21.39,21.4,64500.0,18.0399,18.0652,18.0315,18.0399,64500.0
2010-02-01 13:30:00,21.4,21.46,21.4,21.43,253200.0,18.0399,18.0905,18.0399,18.0652,253200.0
2010-02-01 14:00:00,21.44,21.58,21.41,21.47,508200.0,18.0736,18.1916,18.0483,18.0989,508200.0
2010-02-01 14:30:00,21.48,21.5,21.44,21.46,138300.0,18.1073,18.1242,18.0736,18.0905,138300.0
2010-02-01 15:00:00,21.46,21.49,21.43,21.47,219000.0,18.0905,18.1158,18.0652,18.0989,219000.0
2010-02-01 15:30:00,21.47,21.54,21.46,21.52,682200.0,18.0989,18.1579,18.0905,18.1411,682200.0
2010-02-02 09:30:00,21.62,21.67,21.27,21.65,665100.0,18.2254,18.2675,17.9303,18.2507,665100.0
2010-02-02 10:00:00,21.65,21.85,21.63,21.82,786000.0,18.2507,18.4192,18.2338,18.394,786000.0
2010-02-02 10:30:00,21.82,21.85,21.67,21.68,327000.0,18.394,18.4192,18.2675,18.2759,327000.0
2010-02-02 11:00:00,21.68,21.75,21.65,21.73,219000.0,18.2759,18.3349,18.2507,18.3181,219000.0
2010-02-02 11:30:00,21.73,21.77,21.72,21.74,188400.0,18.3181,18.3518,18.3097,18.3265,188400.0
2010-02-02 12:00:00,21.73,21.85,21.73,21.84,251100.0,18.3181,18.4192,18.3181,18.4108,251100.0
2010-02-02 12:30:00,21.83,21.84,21.78,21.78,188700.0,18.4024,18.4108,18.3602,18.3602,188700.0
2010-02-02 13:00:00,21.78,21.85,21.77,21.83,126000.0,18.3602,18.4192,18.3518,18.4024,126000.0
2010-02-02 13:30:00,21.83,21.84,21.79,21.81,186300.0,18.4024,18.4108,18.3687,18.3855,186300.0
2010-02-02 14:00:00,21.81,21.86,21.8,21.85,92700.0,18.3855,18.4277,18.3771,18.4192,92700.0
2010-02-02 14:30:00,21.84,21.87,21.75,21.75,325500.0,18.4108,18.4361,18.3349,18.3349,325500.0
2010-02-02 15:00:00,21.75,21.85,21.73,21.78,292800.0,18.3349,18.4192,18.3181,18.3602,292800.0
2010-02-02 15:30:00,21.78,21.87,21.76,21.85,690600.0,18.3602,18.4361,18.3434,18.4192,690600.0
2010-02-03 09:30:00,21.78,21.78,21.58,21.59,358500.0,18.3602,18.3602,18.1916,18.2001,358500.0
2010-02-03 10:00:00,21.59,21.6,21.48,21.52,398700.0,18.2001,18.2085,18.1073,18.1411,398700.0
2010-02-03 10:30:00,21.51,21.55,21.43,21.47,450300.0,18.1326,18.1664,18.0652,18.0989,450300.0
2010-02-03 11:00:00,21.47,21.48,21.44,21.46,372000.0,18.0989,18.1073,18.0736,18.0905,372000.0
2010-02-03 11:30:00,21.46,21.47,21.32,21.34,310200.0,18.0905,18.0989,17.9725,17.9893,310200.0
2010-02-03 12:00:00,21.34,21.41,21.33,21.41,329400.0,17.9893,18.0483,17.9809,18.0483,329400.0
2010-02-03 12:30:00,21.41,21.43,21.38,21.41,248100.0,18.0483,18.0652,18.023,18.0483,248100.0
2010-02-03 13:00:00,21.41,21.44,21.41,21.41,218100.0,18.0483,18.0736,18.0483,18.0483,218100.0
2010-02-03 13:30:00,21.42,21.44,21.36,21.4,199200.0,18.0568,18.0736,18.0062,18.0399,199200.0
2010-02-03 14:00:00,21.4,21.41,21.33,21.35,245400.0,18.0399,18.0483,17.9809,17.9978,245400.0
2010-02-03 14:30:00,21.35,21.38,21.32,21.36,282300.0,17.9978,18.023,17.9725,18.0062,282300.0
2010-02-03 15:00:00,21.36,21.42,21.35,21.38,344100.0,18.0062,18.0568,17.9978,18.023,344100.0
2010-02-03 15:30:00,21.38,21.43,21.37,21.42,676800.0,18.023,18.0652,18.0146,18.0568,676800.0
2010-02-04 09:30:00,21.38,21.39,21.16,21.24,409500.0,18.023,18.0315,17.8376,17.905,409500.0
2010-02-04 10:00:00,21.24,21.3,21.16,21.19,462000.0,17.905,17.9556,17.8376,17.8629,462000.0
2010-02-04 10:30:00,21.19,21.28,21.18,21.19,256800.0,17.8629,17.9387,17.8544,17.8629,256800.0
2010-02-04 11:00:00,21.19,21.3,21.18,21.3,375300.0,17.8629,17.9556,17.8544,17.9556,375300.0
2010-02-04 11:30:00,21.3,21.3,21.22,21.25,179400.0,17.9556,17.9556,17.8882,17.9135,179400.0
2010-02-04 12:00:00,21.25,21.31,21.23,21.26,144900.0,17.9135,17.964,17.8966,17.9219,144900.0
2010-02-04 12:30:00,21.25,21.3,21.23,21.3,268200.0,17.9135,17.9556,17.8966,17.9556,268200.0
2010-02-04 13:00:00,21.3,21.31,21.27,21.3,145200.0,17.9556,17.964,17.9303,17.9556,145200.0
2010-02-04 13:30:00,21.3,21.3,21.25,21.27,232200.0,17.9556,17.9556,17.9135,17.9303,232200.0
2010-02-04 14:00:00,21.27,21.35,21.27,21.33,196200.0,17.9303,17.9978,17.9303,17.9809,196200.0
2010-02-04 14:30:00,21.33,21.37,21.32,21.32,264600.0,17.9809,18.0146,17.9725,17.9725,264600.0
2010-02-04 15:00:00,21.33,21.34,21.26,21.26,246900.0,17.9809,17.9893,17.9219,17.9219,246900.0
2010-02-04 15:30:00,21.26,21.29,21.25,21.28,1113300.0,17.9219,17.9472,17.9135,17.9387,1113300.0
2010-02-05 09:30:00,21.34,21.42,21.13,21.13,242400.0,17.9893,18.0568,17.8123,17.8123,242400.0
2010-02-05 10:00:00,21.13,21.19,21.12,21.17,622200.0,17.8123,17.8629,17.8039,17.846,622200.0
2010-02-05 10:30:00,21.17,21.26,21.16,21.21,168600.0,17.846,17.9219,17.8376,17.8797,168600.0
2010-02-05 11:00:00,21.21,21.25,21.18,21.21,148800.0,17.8797,17.9135,17.8544,17.8797,148800.0
2010-02-05 11:30:00,21.2,21.23,21.17,21.21,227700.0,17.8713,17.8966,17.846,17.8797,227700.0
2010-02-05 12:00:00,21.21,21.25,21.18,21.23,93600.0,17.8797,17.9135,17.8544,17.8966,93600.0
2010-02-05 12:30:00,21.23,21.23,21.16,21.23,198900.0,17.8966,17.8966,17.8376,17.8966,198900.0
2010-02-05 13:00:00,21.22,21.22,21.09,21.09,215400.0,17.8882,17.8882,17.7786,17.7786,215400.0
2010-02-05 13:30:00,21.09,21.12,20.95,20.97,587700.0,17.7786,17.8039,17.6606,17.6774,587700.0
2010-02-05 14:00:00,20.97,21.03,20.96,21.02,244800.0,17.6774,17.728,17.669,17.7196,244800.0
2010-02-05 14:30:00,21.02,21.05,20.97,21.01,323700.0,17.7196,17.7449,17.6774,17.7111,323700.0
2010-02-05 15:00:00,21.01,21.2,21.0,21.17,308400.0,17.7111,17.8713,17.7027,17.846,308400.0
2010-02-05 15:30:00,21.18,21.32,21.15,21.3,569700.0,17.8544,17.9725,17.8292,17.9556,569700.0
2010-02-08 09:30:00,21.33,21.37,21.19,21.24,316200.0,17.9809,18.0146,17.8629,17.905,316200.0
2010-02-08 10:00:00,21.24,21.34,21.24,21.3,467400.0,17.905,17.9893,17.905,17.9556,467400.0
2010-02-08 10:30:00,21.3,21.35,21.22,21.34,292200.0,17.9556,17.9978,17.8882,17.9893,292200.0
2010-02-08 11:00:00,21.34,21.36,21.28,21.31,216600.0,17.9893,18.0062,17.9387,17.964,216600.0
2010-02-08 11:30:00,21.31,21.34,21.27,21.27,189900.0,17.964,17.9893,17.9303,17.9303,189900.0
2010-02-08 12:00:00,21.27,21.28,21.19,21.21,125100.0,17.9303,17.9387,17.8629,17.8797,125100.0
2010-02-08 12:30:00,21.21,21.31,21.2,21.31,225900.0,17.8797,17.964,17.8713,17.964,225900.0
2010-02-08 13:00:00,21.3,21.3,21.23,21.27,129300.0,17.9556,17.9556,17.8966,17.9303,129300.0
2010-02-08 13:30:00,21.27,21.27,21.21,21.24,174600.0,17.9303,17.9303,17.8797,17.905,174600.0
2010-02-08 14:00:00,21.24,21.27,21.22,21.24,105300.0,17.905,17.9303,17.8882,17.905,105300.0
2010-02-08 14:30:00,21.24,21.26,21.17,21.18,116700.0,17.905,17.9219,17.846,17.8544,116700.0
2010-02-08 15:00:00,21.18,21.2,21.13,21.16,473700.0,17.8544,17.8713,17.8123,17.8376,473700.0
2010-02-08 15:30:00,21.16,21.16,21.04,21.04,700800.0,17.8376,17.8376,17.7364,17.7364,700800.0
2010-02-09 09:30:00,21.21,21.33,21.16,21.29,276600.0,17.8797,17.9809,17.8376,17.9472,276600.0
2010-02-09 10:00:00,21.29,21.33,21.25,21.28,173700.0,17.9472,17.9809,17.9135,17.9387,173700.0
2010-02-09 10:30:00,21.29,21.3,21.23,21.27,207900.0,17.9472,17.9556,17.8966,17.9303,207900.0
2010-02-09 11:00:00,21.26,21.33,21.22,21.28,390600.0,17.9219,17.9809,17.8882,17.9387,390600.0
2010-02-09 11:30:00,21.28,21.39,21.25,21.32,335700.0,17.9387,18.0315,17.9135,17.9725,335700.0
2010-02-09 12:00:00,21.33,21.47,21.33,21.41,203700.0,17.9809,18.0989,17.9809,18.0483,203700.0
2010-02-09 12:30:00,21.41,21.43,21.27,21.34,187800.0,18.0483,18.0652,17.9303,17.9893,187800.0
2010-02-09 13:00:00,21.33,21.38,21.28,21.35,130800.0,17.9809,18.023,17.9387,17.9978,130800.0
2010-02-09 13:30:00,21.35,21.36,21.28,21.36,117900.0,17.9978,18.0062,17.9387,18.0062,117900.0
2010-02-09 14:00:00,21.36,21.38,21.32,21.34,156300.0,18.0062,18.023,17.9725,17.9893,156300.0
2010-02-09 14:30:00,21.34,21.39,21.33,21.35,736200.0,17.9893,18.0315,17.9809,17.9978,736200.0
2010-02-09 15:00:00,21.34,21.36,21.32,21.33,662400.0,17.9893,18.0062,17.9725,17.9809,662400.0
2010-02-09 15:30:00,21.34,21.34,21.23,21.26,1057800.0,17.9893,17.9893,17.8966,17.9219,1057800.0
2010-02-10 09:30:00,21.2,21.22,21.09,21.13,405600.0,17.8713,17.8882,17.7786,17.8123,405600.0
2010-02-10 10:00:00,21.13,21.13,20.92,20.92,566700.0,17.8123,17.8123,17.6353,17.6353,566700.0
2010-02-10 10:30:00,20.94,20.96,20.87,20.94,484500.0,17.6521,17.669,17.5931,17.6521,484500.0
2010-02-10 11:00:00,20.94,21.0,20.93,20.98,198600.0,17.6521,17.7027,17.6437,17.6859,198600.0
2010-02-10 11:30:00,20.98,21.01,20.93,20.94,500700.0,17.6859,17.7111,17.6437,17.6521,500700.0
2010-02-10 12:00:00,20.94,21.03,20.92,21.01,371700.0,17.6521,17.728,17.6353,17.7111,371700.0
2010-02-10 12:30:00,21.01,21.04,20.96,20.97,248100.0,17.7111,17.7364,17.669,17.6774,248100.0
2010-02-10 13:00:00,20.97,20.99,20.96,20.98,324000.0,17.6774,17.6943,17.669,17.6859,324000.0
2010-02-10 13:30:00,20.98,21.02,20.98,21.0,370500.0,17.6859,17.7196,17.6859,17.7027,370500.0
2010-02-10 14:00:00,21.0,21.01,20.99,20.99,345300.0,17.7027,17.7111,17.6943,17.6943,345300.0
2010-02-10 14:30:00,21.0,21.02,20.97,21.0,359400.0,17.7027,17.7196,17.6774,17.7027,359400.0
2010-02-10 15:00:00,21.0,21.03,20.98,21.0,361200.0,17.7027,17.728,17.6859,17.7027,361200.0
2010-02-10 15:30:00,21.0,21.02,20.95,20.99,592800.0,17.7027,17.7196,17.6606,17.6943,592800.0
2010-02-11 09:30:00,21.0,21.1,20.97,21.03,376500.0,17.7027,17.787,17.6774,17.728,376500.0
2010-02-11 10:00:00,21.03,21.07,20.98,20.98,490200.0,17.728,17.7617,17.6859,17.6859,490200.0
2010-02-11 10:30:00,20.99,21.05,20.97,21.03,418800.0,17.6943,17.7449,17.6774,17.728,418800.0
2010-02-11 11:00:00,21.03,21.21,21.03,21.17,226500.0,17.728,17.8797,17.728,17.846,226500.0
2010-02-11 11:30:00,21.17,21.23,21.16,21.19,184200.0,17.846,17.8966,17.8376,17.8629,184200.0
2010-02-11 12:00:00,21.2,21.2,21.15,21.19,138000.0,17.8713,17.8713,17.8292,17.8629,138000.0
2010-02-11 12:30:00,21.18,21.23,21.17,21.21,154500.0,17.8544,17.8966,17.846,17.8797,154500.0
2010-02-11 13:00:00,21.21,21.24,21.19,21.21,102600.0,17.8797,17.905,17.8629,17.8797,102600.0
2010-02-11 13:30:00,21.21,21.22,21.18,21.21,81000.0,17.8797,17.8882,17.8544,17.8797,81000.0
2010-02-11 14:00:00,21.21,21.25,21.2,21.24,83700.0,17.8797,17.9135,17.8713,17.905,83700.0
2010-02-11 14:30:00,21.23,21.25,21.21,21.23,95700.0,17.8966,17.9135,17.8797,17.8966,95700.0
2010-02-11 15:00:00,21.23,21.26,21.2,21.21,213900.0,17.8966,17.9219,17.8713,17.8797,213900.0
2010-02-11 15:30:00,21.2,21.24,21.18,21.23,422100.0,17.8713,17.905,17.8544,17.8966,422100.0
2010-02-12 09:30:00,21.05,21.05,20.88,21.03,387300.0,17.7449,17.7449,17.6016,17.728,387300.0
2010-02-12 10:00:00,21.02,21.16,20.96,21.15,200100.0,17.7196,17.8376,17.669,17.8292,200100.0
2010-02-12 10:30:00,21.15,21.16,21.06,21.1,322800.0,17.8292,17.8376,17.7533,17.787,322800.0
2010-02-12 11:00:00,21.09,21.12,21.05,21.11,127500.0,17.7786,17.8039,17.7449,17.7954,127500.0
2010-02-12 11:30:00,21.11,21.15,21.09,21.12,108300.0,17.7954,17.8292,17.7786,17.8039,108300.0
2010-02-12 12:00:00,21.12,21.26,21.11,21.25,171000.0,17.8039,17.9219,17.7954,17.9135,171000.0
2010-02-12 12:30:00,21.25,21.28,21.19,21.21,108900.0,17.9135,17.9387,17.8629,17.8797,108900.0
2010-02-12 13:00:00,21.21,21.21,21.14,21.16,129900.0,17.8797,17.8797,17.8207,17.8376,129900.0
2010-02-12 13:30:00,21.17,21.2,21.15,21.2,79800.0,17.846,17.8713,17.8292,17.8713,79800.0
2010-02-12 14:00:00,21.2,21.3,21.18,21.28,165900.0,17.8713,17.9556,17.8544,17.9387,165900.0
2010-02-12 14:30:00,21.27,21.34,21.24,21.31,252900.0,17.9303,17.9893,17.905,17.964,252900.0
2010-02-12 15:00:00,21.3,21.33,21.25,21.27,262800.0,17.9556,17.9809,17.9135,17.9303,262800.0
2010-02-12 15:30:00,21.27,21.35,21.22,21.34,454200.0,17.9303,17.9978,17.8882,17.9893,454200.0
2010-02-16 09:30:00,21.42,21.57,21.39,21.55,229800.0,18.0568,18.1832,18.0315,18.1664,229800.0
2010-02-16 10:00:00,21.56,21.6,21.52,21.53,107700.0,18.1748,18.2085,18.1411,18.1495,107700.0
2010-02-16 10:30:00,21.53,21.56,21.49,21.51,129000.0,18.1495,18.1748,18.1158,18.1326,129000.0
2010-02-16 11:00:00,21.51,21.53,21.48,21.51,103500.0,18.1326,18.1495,18.1073,18.1326,103500.0
2010-02-16 11:30:00,21.52,21.53,21.49,21.5,74100.0,18.1411,18.1495,18.1158,18.1242,74100.0
2010-02-16 12:00:00,21.51,21.52,21.48,21.48,69000.0,18.1326,18.1411,18.1073,18.1073,69000.0
2010-02-16 12:30:00,21.48,21.51,21.47,21.5,81300.0,18.1073,18.1326,18.0989,18.1242,81300.0
2010-02-16 13:00:00,21.5,21.53,21.48,21.49,179400.0,18.1242,18.1495,18.1073,18.1158,179400.0
2010-02-16 13:30:00,21.49,21.49,21.47,21.49,67500.0,18.1158,18.1158,18.0989,18.1158,67500.0
2010-02-16 14:00:00,21.48,21.5,21.45,21.48,110400.0,18.1073,18.1242,18.0821,18.1073,110400.0
2010-02-16 14:30:00,21.47,21.51,21.46,21.49,124800.0,18.0989,18.1326,18.0905,18.1158,124800.0
2010-02-16 15:00:00,21.48,21.5,21.47,21.49,172500.0,18.1073,18.1242,18.0989,18.1158,172500.0
2010-02-16 15:30:00,21.5,21.54,21.5,21.52,644700.0,18.1242,18.1579,18.1242,18.1411,644700.0
2010-02-17 09:30:00,21.64,21.77,21.63,21.71,272100.0,18.2422,18.3518,18.2338,18.3012,272100.0
2010-02-17 10:00:00,21.71,21.78,21.69,21.78,167400.0,18.3012,18.3602,18.2844,18.3602,167400.0
2010-02-17 10:30:00,21.78,21.81,21.75,21.75,166500.0,18.3602,18.3855,18.3349,18.3349,166500.0
2010-02-17 11:00:00,21.75,21.76,21.64,21.65,224100.0,18.3349,18.3434,18.2422,18.2507,224100.0
2010-02-17 11:30:00,21.64,21.68,21.63,21.67,167100.0,18.2422,18.2759,18.2338,18.2675,167100.0
2010-02-17 12:00:00,21.67,21.68,21.65,21.67,134400.0,18.2675,18.2759,18.2507,18.2675,134400.0
2010-02-17 12:30:00,21.67,21.67,21.64,21.65,71100.0,18.2675,18.2675,18.2422,18.2507,71100.0
2010-02-17 13:00:00,21.65,21.65,21.63,21.63,161700.0,18.2507,18.2507,18.2338,18.2338,161700.0
2010-02-17 13:30:00,21.63,21.66,21.61,21.66,219000.0,18.2338,18.2591,18.2169,18.2591,219000.0
2010-02-17 14:00:00,21.66,21.67,21.62,21.66,84900.0,18.2591,18.2675,18.2254,18.2591,84900.0
2010-02-17 14:30:00,21.66,21.7,21.66,21.7,63600.0,18.2591,18.2928,18.2591,18.2928,63600.0
2010-02-17 15:00:00,21.71,21.74,21.68,21.68,102300.0,18.3012,18.3265,18.2759,18.2759,102300.0
2010-02-17 15:30:00,21.68,21.7,21.65,21.67,278100.0,18.2759,18.2928,18.2507,18.2675,278100.0
2010-02-18 09:30:00,21.7,21.75,21.45,21.51,238800.0,18.2928,18.3349,18.0821,18.1326,238800.0
2010-02-18 10:00:00,21.51,21.58,21.47,21.5,190500.0,18.1326,18.1916,18.0989,18.1242,190500.0
2010-02-18 10:30:00,21.51,21.6,21.5,21.55,161400.0,18.1326,18.2085,18.1242,18.1664,161400.0
2010-02-18 11:00:00,21.53,21.55,21.45,21.45,150000.0,18.1495,18.1664,18.0821,18.0821,150000.0
2010-02-18 11:30:00,21.46,21.5,21.44,21.49,80100.0,18.0905,18.1242,18.0736,18.1158,80100.0
2010-02-18 12:00:00,21.5,21.52,21.45,21.49,112800.0,18.1242,18.1411,18.0821,18.1158,112800.0
2010-02-18 12:30:00,21.49,21.5,21.45,21.5,134700.0,18.1158,18.1242,18.0821,18.1242,134700.0
2010-02-18 13:00:00,21.51,21.57,21.49,21.55,131700.0,18.1326,18.1832,18.1158,18.1664,131700.0
2010-02-18 13:30:00,21.55,21.65,21.55,21.65,126600.0,18.1664,18.2507,18.1664,18.2507,126600.0
2010-02-18 14:00:00,21.65,21.72,21.64,21.72,159900.0,18.2507,18.3097,18.2422,18.3097,159900.0
2010-02-18 14:30:00,21.72,21.76,21.71,21.76,139500.0,18.3097,18.3434,18.3012,18.3434,139500.0
2010-02-18 15:00:00,21.76,21.77,21.72,21.75,152100.0,18.3434,18.3518,18.3097,18.3349,152100.0
2010-02-18 15:30:00,21.74,21.78,21.73,21.75,229200.0,18.3265,18.3602,18.3181,18.3349,229200.0
2010-02-19 09:30:00,21.65,21.88,21.6,21.73,385800.0,18.2507,18.4445,18.2085,18.3181,385800.0
2010-02-19 10:00:00,21.71,21.77,21.68,21.72,152400.0,18.3012,18.3518,18.2759,18.3097,152400.0
2010-02-19 10:30:00,21.72,21.72,21.66,21.66,90300.0,18.3097,18.3097,18.2591,18.2591,90300.0
2010-02-19 11:00:00,21.66,21.75,21.64,21.72,143100.0,18.2591,18.3349,18.2422,18.3097,143100.0
2010-02-19 11:30:00,21.72,21.75,21.67,21.75,153300.0,18.3097,18.3349,18.2675,18.3349,153300.0
2010-02-19 12:00:00,21.75,21.76,21.73,21.73,100800.0,18.3349,18.3434,18.3181,18.3181,100800.0
2010-02-19 12:30:00,21.73,21.74,21.69,21.71,77400.0,18.3181,18.3265,18.2844,18.3012,77400.0
2010-02-19 13:00:00,21.72,21.73,21.69,21.7,46500.0,18.3097,18.3181,18.2844,18.2928,46500.0
2010-02-19 13:30:00,21.7,21.77,21.69,21.73,92700.0,18.2928,18.3518,18.2844,18.3181,92700.0
2010-02-19 14:00:00,21.74,21.77,21.71,21.73,126000.0,18.3265,18.3518,18.3012,18.3181,126000.0
2010-02-19 14:30:00,21.73,21.79,21.73,21.78,138600.0,18.3181,18.3687,18.3181,18.3602,138600.0
2010-02-19 15:00:00,21.78,21.78,21.71,21.71,114600.0,18.3602,18.3602,18.3012,18.3012,114600.0
2010-02-19 15:30:00,21.71,21.8,21.71,21.78,528900.0,18.3012,18.3771,18.3012,18.3602,528900.0
2010-02-22 09:30:00,21.84,21.91,21.76,21.81,341400.0,18.4108,18.4698,18.3434,18.3855,341400.0
2010-02-22 10:00:00,21.82,21.88,21.76,21.88,226500.0,18.394,18.4445,18.3434,18.4445,226500.0
2010-02-22 10:30:00,21.87,21.88,21.82,21.83,130200.0,18.4361,18.4445,18.394,18.4024,130200.0
2010-02-22 11:00:00,21.82,21.83,21.77,21.78,242700.0,18.394,18.4024,18.3518,18.3602,242700.0
2010-02-22 11:30:00,21.79,21.79,21.7,21.74,208200.0,18.3687,18.3687,18.2928,18.3265,208200.0
2010-02-22 12:00:00,21.74,21.78,21.72,21.75,85200.0,18.3265,18.3602,18.3097,18.3349,85200.0
2010-02-22 12:30:00,21.75,21.8,21.75,21.78,58200.0,18.3349,18.3771,18.3349,18.3602,58200.0
2010-02-22 13:00:00,21.78,21.78,21.75,21.77,74400.0,18.3602,18.3602,18.3349,18.3518,74400.0
2010-02-22 13:30:00,21.77,21.78,21.75,21.75,115800.0,18.3518,18.3602,18.3349,18.3349,115800.0
2010-02-22 14:00:00,21.75,21.75,21.7,21.71,127800.0,18.3349,18.3349,18.2928,18.3012,127800.0
2010-02-22 14:30:00,21.7,21.71,21.64,21.64,272100.0,18.2928,18.3012,18.2422,18.2422,272100.0
2010-02-22 15:00:00,21.64,21.64,21.57,21.6,357000.0,18.2422,18.2422,18.1832,18.2085,357000.0
2010-02-22 15:30:00,21.6,21.63,21.56,21.59,466200.0,18.2085,18.2338,18.1748,18.2001,466200.0
2010-02-23 09:30:00,21.49,21.68,21.49,21.56,131700.0,18.1158,18.2759,18.1158,18.1748,131700.0
2010-02-23 10:00:00,21.56,21.56,21.4,21.47,245700.0,18.1748,18.1748,18.0399,18.0989,245700.0
2010-02-23 10:30:00,21.45,21.55,21.43,21.46,131700.0,18.0821,18.1664,18.0652,18.0905,131700.0
2010-02-23 11:00:00,21.45,21.53,21.45,21.51,230400.0,18.0821,18.1495,18.0821,18.1326,230400.0
2010-02-23 11:30:00,21.5,21.54,21.48,21.51,128400.0,18.1242,18.1579,18.1073,18.1326,128400.0
2010-02-23 12:00:00,21.51,21.54,21.45,21.46,114300.0,18.1326,18.1579,18.0821,18.0905,114300.0
2010-02-23 12:30:00,21.46,21.49,21.44,21.47,87600.0,18.0905,18.1158,18.0736,18.0989,87600.0
2010-02-23 13:00:00,21.47,21.48,21.42,21.43,124800.0,18.0989,18.1073,18.0568,18.0652,124800.0
2010-02-23 13:30:00,21.43,21.45,21.4,21.42,116100.0,18.0652,18.0821,18.0399,18.0568,116100.0
2010-02-23 14:00:00,21.42,21.42,21.38,21.39,189300.0,18.0568,18.0568,18.023,18.0315,189300.0
2010-02-23 14:30:00,21.4,21.48,21.38,21.45,210600.0,18.0399,18.1073,18.023,18.0821,210600.0
2010-02-23 15:00:00,21.45,21.51,21.45,21.48,165600.0,18.0821,18.1326,18.0821,18.1073,165600.0
2010-02-23 15:30:00,21.48,21.48,21.35,21.38,352800.0,18.1073,18.1073,17.9978,18.023,352800.0
2010-02-24 09:30:00,21.37,21.52,21.32,21.51,127800.0,18.1153,18.2425,18.0729,18.234,127800.0
2010-02-24 10:00:00,21.51,21.51,21.29,21.32,219600.0,18.234,18.234,18.0475,18.0729,219600.0
2010-02-24 10:30:00,21.31,21.47,21.3,21.38,173400.0,18.0645,18.2001,18.056,18.1238,173400.0
2010-02-24 11:00:00,21.39,21.4,21.34,21.36,109800.0,18.1323,18.1408,18.0899,18.1069,109800.0
2010-02-24 11:30:00,21.36,21.39,21.36,21.38,89700.0,18.1069,18.1323,18.1069,18.1238,89700.0
2010-02-24 12:00:00,21.38,21.43,21.37,21.4,89400.0,18.1238,18.1662,18.1153,18.1408,89400.0
2010-02-24 12:30:00,21.4,21.43,21.39,21.4,72000.0,18.1408,18.1662,18.1323,18.1408,72000.0
2010-02-24 13:00:00,21.4,21.45,21.38,21.42,75900.0,18.1408,18.1831,18.1238,18.1577,75900.0
2010-02-24 13:30:00,21.41,21.45,21.41,21.42,152400.0,18.1492,18.1831,18.1492,18.1577,152400.0
2010-02-24 14:00:00,21.42,21.43,21.38,21.39,85800.0,18.1577,18.1662,18.1238,18.1323,85800.0
2010-02-24 14:30:00,21.39,21.4,21.35,21.38,141600.0,18.1323,18.1408,18.0984,18.1238,141600.0
2010-02-24 15:00:00,21.37,21.43,21.35,21.42,204300.0,18.1153,18.1662,18.0984,18.1577,204300.0
2010-02-24 15:30:00,21.43,21.46,21.4,21.45,314100.0,18.1662,18.1916,18.1408,18.1831,314100.0
2010-02-25 09:30:00,21.27,21.27,21.11,21.22,185400.0,18.0306,18.0306,17.8949,17.9882,185400.0
2010-02-25 10:00:00,21.2,21.27,21.17,21.27,207900.0,17.9712,18.0306,17.9458,18.0306,207900.0
2010-02-25 10:30:00,21.27,21.31,21.25,21.29,143400.0,18.0306,18.0645,18.0136,18.0475,143400.0
2010-02-25 11:00:00,21.28,21.32,21.24,21.25,114900.0,18.039,18.0729,18.0051,18.0136,114900.0
2010-02-25 11:30:00,21.25,21.25,21.18,21.21,123600.0,18.0136,18.0136,17.9543,17.9797,123600.0
2010-02-25 12:00:00,21.2,21.23,21.16,21.18,97800.0,17.9712,17.9967,17.9373,17.9543,97800.0
2010-02-25 12:30:00,21.18,21.24,21.18,21.21,92700.0,17.9543,18.0051,17.9543,17.9797,92700.0
2010-02-25 13:00:00,21.22,21.24,21.2,21.2,97200.0,17.9882,18.0051,17.9712,17.9712,97200.0
2010-02-25 13:30:00,21.2,21.28,21.18,21.26,193200.0,17.9712,18.039,17.9543,18.0221,193200.0
2010-02-25 14:00:00,21.28,21.31,21.22,21.26,190800.0,18.039,18.0645,17.9882,18.0221,190800.0
2010-02-25 14:30:00,21.26,21.37,21.25,21.33,167100.0,18.0221,18.1153,18.0136,18.0814,167100.0
2010-02-25 15:00:00,21.33,21.39,21.31,21.39,177900.0,18.0814,18.1323,18.0645,18.1323,177900.0
2010-02-25 15:30:00,21.39,21.47,21.36,21.43,458700.0,18.1323,18.2001,18.1069,18.1662,458700.0
2010-02-26 09:30:00,21.47,21.48,21.23,21.31,235200.0,18.2001,18.2086,17.9967,18.0645,235200.0
2010-02-26 10:00:00,21.3,21.34,21.18,21.23,242400.0,18.056,18.0899,17.9543,17.9967,242400.0
2010-02-26 10:30:00,21.25,21.29,21.18,21.27,231000.0,18.0136,18.0475,17.9543,18.0306,231000.0
2010-02-26 11:00:00,21.27,21.33,21.24,21.24,93900.0,18.0306,18.0814,18.0051,18.0051,93900.0
2010-02-26 11:30:00,21.25,21.32,21.24,21.3,77400.0,18.0136,18.0729,18.0051,18.056,77400.0
2010-02-26 12:00:00,21.3,21.3,21.24,21.28,114600.0,18.056,18.056,18.0051,18.039,114600.0
2010-02-26 12:30:00,21.28,21.3,21.21,21.24,178200.0,18.039,18.056,17.9797,18.0051,178200.0
2010-02-26 13:00:00,21.24,21.27,21.23,21.27,160500.0,18.0051,18.0306,17.9967,18.0306,160500.0
2010-02-26 13:30:00,21.26,21.28,21.22,21.25,290700.0,18.0221,18.039,17.9882,18.0136,290700.0
2010-02-26 14:00:00,21.25,21.26,21.18,21.19,126300.0,18.0136,18.0221,17.9543,17.9627,126300.0
2010-02-26 14:30:00,21.19,21.19,21.13,21.15,211500.0,17.9627,17.9627,17.9119,17.9288,211500.0
2010-02-26 15:00:00,21.15,21.17,21.13,21.14,273300.0,17.9288,17.9458,17.9119,17.9204,273300.0
2010-02-26 15:30:00,21.14,21.17,21.11,21.13,630600.0,17.9204,17.9458,17.8949,17.9119,630600.0
2010-03-01 09:30:00,21.2,21.21,21.01,21.15,237600.0,17.9712,17.9797,17.8102,17.9288,237600.0
2010-03-01 10:00:00,21.15,21.29,21.13,21.23,210900.0,17.9288,18.0475,17.9119,17.9967,210900.0
2010-03-01 10:30:00,21.23,21.26,21.2,21.25,136800.0,17.9967,18.0221,17.9712,18.0136,136800.0
2010-03-01 11:00:00,21.26,21.32,21.25,21.31,75900.0,18.0221,18.0729,18.0136,18.0645,75900.0
2010-03-01 11:30:00,21.31,21.33,21.27,21.29,128400.0,18.0645,18.0814,18.0306,18.0475,128400.0
2010-03-01 12:00:00,21.29,21.33,21.24,21.28,135600.0,18.0475,18.0814,18.0051,18.039,135600.0
2010-03-01 12:30:00,21.28,21.3,21.25,21.27,118200.0,18.039,18.056,18.0136,18.0306,118200.0
2010-03-01 13:00:00,21.27,21.32,21.27,21.3,98100.0,18.0306,18.0729,18.0306,18.056,98100.0
2010-03-01 13:30:00,21.3,21.3,21.25,21.26,136200.0,18.056,18.056,18.0136,18.0221,136200.0
2010-03-01 14:00:00,21.26,21.26,21.18,21.2,247500.0,18.0221,18.0221,17.9543,17.9712,247500.0
2010-03-01 14:30:00,21.21,21.29,21.19,21.28,192300.0,17.9797,18.0475,17.9627,18.039,192300.0
2010-03-01 15:00:00,21.28,21.28,21.18,21.26,250500.0,18.039,18.039,17.9543,18.0221,250500.0
2010-03-01 15:30:00,21.26,21.28,21.22,21.25,400200.0,18.0221,18.039,17.9882,18.0136,400200.0
2010-03-02 09:30:00,21.39,21.41,21.26,21.27,156300.0,18.1323,18.1492,18.0221,18.0306,156300.0
2010-03-02 10:00:00,21.27,21.29,21.22,21.27,199500.0,18.0306,18.0475,17.9882,18.0306,199500.0
2010-03-02 10:30:00,21.27,21.3,21.27,21.27,228900.0,18.0306,18.056,18.0306,18.0306,228900.0
2010-03-02 11:00:00,21.28,21.29,21.27,21.29,97800.0,18.039,18.0475,18.0306,18.0475,97800.0
2010-03-02 11:30:00,21.29,21.31,21.27,21.3,106800.0,18.0475,18.0645,18.0306,18.056,106800.0
2010-03-02 12:00:00,21.3,21.32,21.27,21.29,83400.0,18.056,18.0729,18.0306,18.0475,83400.0
2010-03-02 12:30:00,21.29,21.3,21.27,21.28,102000.0,18.0475,18.056,18.0306,18.039,102000.0
2010-03-02 13:00:00,21.28,21.29,21.27,21.27,103800.0,18.039,18.0475,18.0306,18.0306,103800.0
2010-03-02 13:30:00,21.28,21.35,21.27,21.35,95100.0,18.039,18.0984,18.0306,18.0984,95100.0
2010-03-02 14:00:00,21.34,21.38,21.34,21.35,125700.0,18.0899,18.1238,18.0899,18.0984,125700.0
2010-03-02 14:30:00,21.35,21.39,21.31,21.32,156000.0,18.0984,18.1323,18.0645,18.0729,156000.0
2010-03-02 15:00:00,21.32,21.36,21.31,21.33,119700.0,18.0729,18.1069,18.0645,18.0814,119700.0
2010-03-02 15:30:00,21.32,21.37,21.3,21.35,292500.0,18.0729,18.1153,18.056,18.0984,292500.0
2010-03-03 09:30:00,21.43,21.43,21.3,21.35,194400.0,18.1662,18.1662,18.056,18.0984,194400.0
2010-03-03 10:00:00,21.37,21.43,21.36,21.42,88200.0,18.1153,18.1662,18.1069,18.1577,88200.0
2010-03-03 10:30:00,21.42,21.47,21.38,21.39,165900.0,18.1577,18.2001,18.1238,18.1323,165900.0
2010-03-03 11:00:00,21.4,21.43,21.37,21.41,165600.0,18.1408,18.1662,18.1153,18.1492,165600.0
2010-03-03 11:30:00,21.41,21.42,21.36,21.37,102000.0,18.1492,18.1577,18.1069,18.1153,102000.0
2010-03-03 12:00:00,21.37,21.37,21.32,21.33,130800.0,18.1153,18.1153,18.0729,18.0814,130800.0
2010-03-03 12:30:00,21.33,21.34,21.3,21.34,106800.0,18.0814,18.0899,18.056,18.0899,106800.0
2010-03-03 13:00:00,21.34,21.36,21.31,21.35,104700.0,18.0899,18.1069,18.0645,18.0984,104700.0
2010-03-03 13:30:00,21.35,21.38,21.34,21.38,58800.0,18.0984,18.1238,18.0899,18.1238,58800.0
2010-03-03 14:00:00,21.37,21.38,21.32,21.34,134700.0,18.1153,18.1238,18.0729,18.0899,134700.0
2010-03-03 14:30:00,21.34,21.36,21.28,21.32,201000.0,18.0899,18.1069,18.039,18.0729,201000.0
2010-03-03 15:00:00,21.31,21.35,21.31,21.34,130500.0,18.0645,18.0984,18.0645,18.0899,130500.0
2010-03-03 15:30:00,21.35,21.37,21.3,21.31,482700.0,18.0984,18.1153,18.056,18.0645,482700.0
2010-03-04 09:30:00,21.4,21.62,21.38,21.6,199200.0,18.1408,18.3273,18.1238,18.3103,199200.0
2010-03-04 10:00:00,21.6,21.62,21.54,21.6,168000.0,18.3103,18.3273,18.2594,18.3103,168000.0
2010-03-04 10:30:00,21.6,21.61,21.52,21.57,220500.0,18.3103,18.3188,18.2425,18.2849,220500.0
2010-03-04 11:00:00,21.57,21.63,21.57,21.61,256500.0,18.2849,18.3357,18.2849,18.3188,256500.0
2010-03-04 11:30:00,21.61,21.65,21.59,21.63,153300.0,18.3188,18.3527,18.3018,18.3357,153300.0
2010-03-04 12:00:00,21.63,21.67,21.63,21.67,138900.0,18.3357,18.3696,18.3357,18.3696,138900.0
2010-03-04 12:30:00,21.68,21.72,21.67,21.68,134700.0,18.3781,18.412,18.3696,18.3781,134700.0
2010-03-04 13:00:00,21.68,21.68,21.64,21.65,113400.0,18.3781,18.3781,18.3442,18.3527,113400.0
2010-03-04 13:30:00,21.65,21.67,21.64,21.66,152700.0,18.3527,18.3696,18.3442,18.3612,152700.0
2010-03-04 14:00:00,21.66,21.66,21.62,21.63,119400.0,18.3612,18.3612,18.3273,18.3357,119400.0
2010-03-04 14:30:00,21.63,21.65,21.62,21.63,129300.0,18.3357,18.3527,18.3273,18.3357,129300.0
2010-03-04 15:00:00,21.63,21.63,21.54,21.57,353700.0,18.3357,18.3357,18.2594,18.2849,353700.0
2010-03-04 15:30:00,21.56,21.61,21.54,21.57,527100.0,18.2764,18.3188,18.2594,18.2849,527100.0
2010-03-05 09:30:00,21.7,21.73,21.63,21.67,191700.0,18.3951,18.4205,18.3357,18.3696,191700.0
2010-03-05 10:00:00,21.68,21.78,21.65,21.77,218400.0,18.3781,18.4629,18.3527,18.4544,218400.0
2010-03-05 10:30:00,21.77,21.77,21.65,21.66,183300.0,18.4544,18.4544,18.3527,18.3612,183300.0
2010-03-05 11:00:00,21.67,21.69,21.67,21.67,107700.0,18.3696,18.3866,18.3696,18.3696,107700.0
2010-03-05 11:30:00,21.67,21.67,21.59,21.63,199500.0,18.3696,18.3696,18.3018,18.3357,199500.0
2010-03-05 12:00:00,21.63,21.7,21.62,21.69,159600.0,18.3357,18.3951,18.3273,18.3866,159600.0
2010-03-05 12:30:00,21.69,21.73,21.67,21.73,44700.0,18.3866,18.4205,18.3696,18.4205,44700.0
2010-03-05 13:00:00,21.73,21.73,21.69,21.69,45000.0,18.4205,18.4205,18.3866,18.3866,45000.0
2010-03-05 13:30:00,21.7,21.7,21.67,21.69,55800.0,18.3951,18.3951,18.3696,18.3866,55800.0
2010-03-05 14:00:00,21.69,21.7,21.67,21.68,56400.0,18.3866,18.3951,18.3696,18.3781,56400.0
2010-03-05 14:30:00,21.68,21.74,21.67,21.71,57600.0,18.3781,18.429,18.3696,18.4036,57600.0
2010-03-05 15:00:00,21.71,21.75,21.68,21.71,112800.0,18.4036,18.4375,18.3781,18.4036,112800.0
2010-03-05 15:30:00,21.71,21.74,21.69,21.73,298500.0,18.4036,18.429,18.3866,18.4205,298500.0
2010-03-08 09:30:00,21.77,21.83,21.72,21.81,198300.0,18.4544,18.5053,18.412,18.4883,198300.0
2010-03-08 10:00:00,21.8,21.85,21.8,21.85,208500.0,18.4798,18.5222,18.4798,18.5222,208500.0
2010-03-08 10:30:00,21.85,21.85,21.75,21.76,254400.0,18.5222,18.5222,18.4375,18.4459,254400.0
2010-03-08 11:00:00,21.76,21.78,21.69,21.7,330300.0,18.4459,18.4629,18.3866,18.3951,330300.0
2010-03-08 11:30:00,21.7,21.71,21.66,21.71,459300.0,18.3951,18.4036,18.3612,18.4036,459300.0
2010-03-08 12:00:00,21.71,21.78,21.71,21.75,245100.0,18.4036,18.4629,18.4036,18.4375,245100.0
2010-03-08 12:30:00,21.75,21.78,21.72,21.77,102000.0,18.4375,18.4629,18.412,18.4544,102000.0
2010-03-08 13:00:00,21.77,21.79,21.75,21.76,102900.0,18.4544,18.4714,18.4375,18.4459,102900.0
2010-03-08 13:30:00,21.75,21.8,21.75,21.79,187200.0,18.4375,18.4798,18.4375,18.4714,187200.0
2010-03-08 14:00:00,21.78,21.79,21.76,21.77,67800.0,18.4629,18.4714,18.4459,18.4544,67800.0
2010-03-08 14:30:00,21.77,21.8,21.77,21.8,110100.0,18.4544,18.4798,18.4544,18.4798,110100.0
2010-03-08 15:00:00,21.8,21.82,21.79,21.8,178800.0,18.4798,18.4968,18.4714,18.4798,178800.0
2010-03-08 15:30:00,21.8,21.81,21.75,21.76,327300.0,18.4798,18.4883,18.4375,18.4459,327300.0
2010-03-09 09:30:00,21.64,21.82,21.64,21.73,81600.0,18.3442,18.4968,18.3442,18.4205,81600.0
2010-03-09 10:00:00,21.75,21.75,21.7,21.72,77400.0,18.4375,18.4375,18.3951,18.412,77400.0
2010-03-09 10:30:00,21.72,21.77,21.72,21.74,81000.0,18.412,18.4544,18.412,18.429,81000.0
2010-03-09 11:00:00,21.74,21.82,21.72,21.81,95400.0,18.429,18.4968,18.412,18.4883,95400.0
2010-03-09 11:30:00,21.82,21.87,21.81,21.87,192600.0,18.4968,18.5392,18.4883,18.5392,192600.0
2010-03-09 12:00:00,21.87,21.96,21.84,21.95,225900.0,18.5392,18.6155,18.5138,18.607,225900.0
2010-03-09 12:30:00,21.95,22.0,21.94,21.99,166500.0,18.607,18.6494,18.5985,18.6409,166500.0
2010-03-09 13:00:00,21.99,21.99,21.95,21.98,113700.0,18.6409,18.6409,18.607,18.6324,113700.0
2010-03-09 13:30:00,21.98,21.98,21.93,21.94,95100.0,18.6324,18.6324,18.59,18.5985,95100.0
2010-03-09 14:00:00,21.94,21.94,21.92,21.93,101100.0,18.5985,18.5985,18.5816,18.59,101100.0
2010-03-09 14:30:00,21.94,21.97,21.88,21.9,139800.0,18.5985,18.624,18.5477,18.5646,139800.0
2010-03-09 15:00:00,21.9,21.91,21.75,21.8,346800.0,18.5646,18.5731,18.4375,18.4798,346800.0
2010-03-09 15:30:00,21.81,21.85,21.78,21.84,234600.0,18.4883,18.5222,18.4629,18.5138,234600.0
2010-03-10 09:30:00,21.8,21.8,21.51,21.55,381900.0,18.4798,18.4798,18.234,18.2679,381900.0
2010-03-10 10:00:00,21.55,21.62,21.55,21.6,221400.0,18.2679,18.3273,18.2679,18.3103,221400.0
2010-03-10 10:30:00,21.6,21.61,21.5,21.5,281100.0,18.3103,18.3188,18.2255,18.2255,281100.0
2010-03-10 11:00:00,21.51,21.65,21.5,21.62,228300.0,18.234,18.3527,18.2255,18.3273,228300.0
2010-03-10 11:30:00,21.62,21.64,21.56,21.6,305400.0,18.3273,18.3442,18.2764,18.3103,305400.0
2010-03-10 12:00:00,21.6,21.62,21.49,21.49,202800.0,18.3103,18.3273,18.2171,18.2171,202800.0
2010-03-10 12:30:00,21.49,21.58,21.47,21.58,171600.0,18.2171,18.2934,18.2001,18.2934,171600.0
2010-03-10 13:00:00,21.59,21.62,21.56,21.57,58500.0,18.3018,18.3273,18.2764,18.2849,58500.0
2010-03-10 13:30:00,21.57,21.61,21.57,21.58,80400.0,18.2849,18.3188,18.2849,18.2934,80400.0
2010-03-10 14:00:00,21.58,21.66,21.57,21.65,65400.0,18.2934,18.3612,18.2849,18.3527,65400.0
2010-03-10 14:30:00,21.64,21.65,21.48,21.52,461700.0,18.3442,18.3527,18.2086,18.2425,461700.0
2010-03-10 15:00:00,21.53,21.57,21.51,21.52,270900.0,18.251,18.2849,18.234,18.2425,270900.0
2010-03-10 15:30:00,21.52,21.58,21.48,21.56,880200.0,18.2425,18.2934,18.2086,18.2764,880200.0
2010-03-11 09:30:00,21.76,21.76,21.3,21.3,396600.0,18.4459,18.4459,18.056,18.056,396600.0
2010-03-11 10:00:00,21.3,21.36,21.3,21.33,514200.0,18.056,18.1069,18.056,18.0814,514200.0
2010-03-11 10:30:00,21.33,21.45,21.33,21.43,251400.0,18.0814,18.1831,18.0814,18.1662,251400.0
2010-03-11 11:00:00,21.43,21.46,21.39,21.46,143100.0,18.1662,18.1916,18.1323,18.1916,143100.0
2010-03-11 11:30:00,21.46,21.52,21.44,21.52,196200.0,18.1916,18.2425,18.1747,18.2425,196200.0
2010-03-11 12:00:00,21.53,21.53,21.49,21.53,204600.0,18.251,18.251,18.2171,18.251,204600.0
2010-03-11 12:30:00,21.53,21.58,21.51,21.58,174900.0,18.251,18.2934,18.234,18.2934,174900.0
2010-03-11 13:00:00,21.58,21.59,21.56,21.56,105900.0,18.2934,18.3018,18.2764,18.2764,105900.0
2010-03-11 13:30:00,21.57,21.59,21.56,21.58,132600.0,18.2849,18.3018,18.2764,18.2934,132600.0
2010-03-11 14:00:00,21.58,21.67,21.58,21.67,239700.0,18.2934,18.3696,18.2934,18.3696,239700.0
2010-03-11 14:30:00,21.67,21.68,21.62,21.68,227400.0,18.3696,18.3781,18.3273,18.3781,227400.0
2010-03-11 15:00:00,21.68,21.75,21.68,21.72,271200.0,18.3781,18.4375,18.3781,18.412,271200.0
2010-03-11 15:30:00,21.72,21.75,21.66,21.75,717600.0,18.412,18.4375,18.3612,18.4375,717600.0
2010-03-12 09:30:00,21.81,21.83,21.73,21.81,193200.0,18.4883,18.5053,18.4205,18.4883,193200.0
2010-03-12 10:00:00,21.81,21.81,21.68,21.72,129900.0,18.4883,18.4883,18.3781,18.412,129900.0
2010-03-12 10:30:00,21.73,21.79,21.71,21.78,113400.0,18.4205,18.4714,18.4036,18.4629,113400.0
2010-03-12 11:00:00,21.78,21.84,21.76,21.83,111600.0,18.4629,18.5138,18.4459,18.5053,111600.0
2010-03-12 11:30:00,21.82,21.89,21.81,21.86,163500.0,18.4968,18.5561,18.4883,18.5307,163500.0
2010-03-12 12:00:00,21.86,21.88,21.82,21.86,191400.0,18.5307,18.5477,18.4968,18.5307,191400.0
2010-03-12 12:30:00,21.86,21.87,21.82,21.84,60600.0,18.5307,18.5392,18.4968,18.5138,60600.0
2010-03-12 13:00:00,21.84,21.86,21.83,21.84,51900.0,18.5138,18.5307,18.5053,18.5138,51900.0
2010-03-12 13:30:00,21.84,21.86,21.83,21.86,58200.0,18.5138,18.5307,18.5053,18.5307,58200.0
2010-03-12 14:00:00,21.86,21.86,21.82,21.83,72600.0,18.5307,18.5307,18.4968,18.5053,72600.0
2010-03-12 14:30:00,21.82,21.84,21.78,21.79,114300.0,18.4968,18.5138,18.4629,18.4714,114300.0
2010-03-12 15:00:00,21.79,21.84,21.77,21.82,152400.0,18.4714,18.5138,18.4544,18.4968,152400.0
2010-03-12 15:30:00,21.82,21.87,21.81,21.85,298500.0,18.4968,18.5392,18.4883,18.5222,298500.0
2010-03-15 09:30:00,21.87,21.87,21.76,21.76,75300.0,18.5392,18.5392,18.4459,18.4459,75300.0
2010-03-15 10:00:00,21.76,21.84,21.72,21.83,114600.0,18.4459,18.5138,18.412,18.5053,114600.0
2010-03-15 10:30:00,21.83,21.85,21.8,21.83,121500.0,18.5053,18.5222,18.4798,18.5053,121500.0
2010-03-15 11:00:00,21.83,21.84,21.77,21.8,143400.0,18.5053,18.5138,18.4544,18.4798,143400.0
2010-03-15 11:30:00,21.8,21.8,21.73,21.77,192000.0,18.4798,18.4798,18.4205,18.4544,192000.0
2010-03-15 12:00:00,21.77,21.8,21.73,21.75,179700.0,18.4544,18.4798,18.4205,18.4375,179700.0
2010-03-15 12:30:00,21.75,21.76,21.72,21.73,99900.0,18.4375,18.4459,18.412,18.4205,99900.0
2010-03-15 13:00:00,21.73,21.74,21.7,21.7,161100.0,18.4205,18.429,18.3951,18.3951,161100.0
2010-03-15 13:30:00,21.7,21.74,21.7,21.74,68100.0,18.3951,18.429,18.3951,18.429,68100.0
2010-03-15 14:00:00,21.74,21.74,21.71,21.73,58500.0,18.429,18.429,18.4036,18.4205,58500.0
2010-03-15 14:30:00,21.73,21.77,21.73,21.77,131400.0,18.4205,18.4544,18.4205,18.4544,131400.0
2010-03-15 15:00:00,21.77,21.85,21.77,21.84,165900.0,18.4544,18.5222,18.4544,18.5138,165900.0
2010-03-15 15:30:00,21.84,21.88,21.82,21.86,356700.0,18.5138,18.5477,18.4968,18.5307,356700.0
2010-03-16 09:30:00,21.9,21.9,21.72,21.76,117300.0,18.5646,18.5646,18.412,18.4459,117300.0
2010-03-16 10:00:00,21.79,21.81,21.66,21.7,297900.0,18.4714,18.4883,18.3612,18.3951,297900.0
2010-03-16 10:30:00,21.7,21.7,21.62,21.67,190800.0,18.3951,18.3951,18.3273,18.3696,190800.0
2010-03-16 11:00:00,21.67,21.68,21.6,21.63,176700.0,18.3696,18.3781,18.3103,18.3357,176700.0
2010-03-16 11:30:00,21.63,21.7,21.62,21.68,105000.0,18.3357,18.3951,18.3273,18.3781,105000.0
2010-03-16 12:00:00,21.68,21.69,21.65,21.65,89400.0,18.3781,18.3866,18.3527,18.3527,89400.0
2010-03-16 12:30:00,21.65,21.66,21.61,21.62,76200.0,18.3527,18.3612,18.3188,18.3273,76200.0
2010-03-16 13:00:00,21.62,21.62,21.58,21.61,110700.0,18.3273,18.3273,18.2934,18.3188,110700.0
2010-03-16 13:30:00,21.61,21.61,21.56,21.57,125700.0,18.3188,18.3188,18.2764,18.2849,125700.0
2010-03-16 14:00:00,21.57,21.64,21.54,21.62,431400.0,18.2849,18.3442,18.2594,18.3273,431400.0
2010-03-16 14:30:00,21.62,21.62,21.51,21.62,259500.0,18.3273,18.3273,18.234,18.3273,259500.0
2010-03-16 15:00:00,21.62,21.67,21.61,21.67,187200.0,18.3273,18.3696,18.3188,18.3696,187200.0
2010-03-16 15:30:00,21.67,21.72,21.65,21.69,277500.0,18.3696,18.412,18.3527,18.3866,277500.0
2010-03-17 09:30:00,21.71,21.72,21.65,21.72,161100.0,18.4036,18.412,18.3527,18.412,161100.0
2010-03-17 10:00:00,21.72,21.85,21.72,21.8,172800.0,18.412,18.5222,18.412,18.4798,172800.0
2010-03-17 10:30:00,21.79,21.84,21.79,21.83,118200.0,18.4714,18.5138,18.4714,18.5053,118200.0
2010-03-17 11:00:00,21.84,21.92,21.83,21.89,120300.0,18.5138,18.5816,18.5053,18.5561,120300.0
2010-03-17 11:30:00,21.89,21.92,21.88,21.89,185100.0,18.5561,18.5816,18.5477,18.5561,185100.0
2010-03-17 12:00:00,21.9,21.92,21.88,21.89,142800.0,18.5646,18.5816,18.5477,18.5561,142800.0
2010-03-17 12:30:00,21.89,21.92,21.88,21.92,79800.0,18.5561,18.5816,18.5477,18.5816,79800.0
2010-03-17 13:00:00,21.92,21.98,21.91,21.96,108300.0,18.5816,18.6324,18.5731,18.6155,108300.0
2010-03-17 13:30:00,21.97,22.0,21.96,21.99,180900.0,18.624,18.6494,18.6155,18.6409,180900.0
2010-03-17 14:00:00,21.99,22.0,21.97,21.99,170400.0,18.6409,18.6494,18.624,18.6409,170400.0
2010-03-17 14:30:00,21.99,22.06,21.98,22.0,894000.0,18.6409,18.7002,18.6324,18.6494,894000.0
2010-03-17 15:00:00,22.0,22.0,21.91,21.92,399900.0,18.6494,18.6494,18.5731,18.5816,399900.0
2010-03-17 15:30:00,21.92,21.92,21.87,21.91,786300.0,18.5816,18.5816,18.5392,18.5731,786300.0
2010-03-18 09:30:00,21.89,22.03,21.89,21.97,129000.0,18.5561,18.6748,18.5561,18.624,129000.0
2010-03-18 10:00:00,21.98,22.0,21.88,21.88,171900.0,18.6324,18.6494,18.5477,18.5477,171900.0
2010-03-18 10:30:00,21.88,21.91,21.85,21.91,125400.0,18.5477,18.5731,18.5222,18.5731,125400.0
2010-03-18 11:00:00,21.91,21.95,21.91,21.91,111900.0,18.5731,18.607,18.5731,18.5731,111900.0
2010-03-18 11:30:00,21.92,21.92,21.86,21.86,160500.0,18.5816,18.5816,18.5307,18.5307,160500.0
2010-03-18 12:00:00,21.86,21.86,21.81,21.83,222000.0,18.5307,18.5307,18.4883,18.5053,222000.0
2010-03-18 12:30:00,21.83,21.83,21.78,21.81,66300.0,18.5053,18.5053,18.4629,18.4883,66300.0
2010-03-18 13:00:00,21.81,21.85,21.81,21.81,219300.0,18.4883,18.5222,18.4883,18.4883,219300.0
2010-03-18 13:30:00,21.82,21.84,21.8,21.82,225000.0,18.4968,18.5138,18.4798,18.4968,225000.0
2010-03-18 14:00:00,21.82,21.83,21.81,21.82,83100.0,18.4968,18.5053,18.4883,18.4968,83100.0
2010-03-18 14:30:00,21.82,21.86,21.81,21.84,139500.0,18.4968,18.5307,18.4883,18.5138,139500.0
2010-03-18 15:00:00,21.83,21.86,21.81,21.85,449700.0,18.5053,18.5307,18.4883,18.5222,449700.0
2010-03-18 15:30:00,21.85,21.85,21.76,21.76,962700.0,18.5222,18.5222,18.4459,18.4459,962700.0
2010-03-19 09:30:00,21.78,21.86,21.69,21.8,834000.0,18.4629,18.5307,18.3866,18.4798,834000.0
2010-03-19 10:00:00,21.81,21.83,21.75,21.78,164700.0,18.4883,18.5053,18.4375,18.4629,164700.0
2010-03-19 10:30:00,21.78,21.79,21.73,21.77,162600.0,18.4629,18.4714,18.4205,18.4544,162600.0
2010-03-19 11:00:00,21.77,21.78,21.68,21.69,132600.0,18.4544,18.4629,18.3781,18.3866,132600.0
2010-03-19 11:30:00,21.69,21.79,21.68,21.76,75900.0,18.3866,18.4714,18.3781,18.4459,75900.0
2010-03-19 12:00:00,21.76,21.77,21.72,21.75,67500.0,18.4459,18.4544,18.412,18.4375,67500.0
2010-03-19 12:30:00,21.75,21.83,21.74,21.77,177600.0,18.4375,18.5053,18.429,18.4544,177600.0
2010-03-19 13:00:00,21.77,21.79,21.76,21.78,100500.0,18.4544,18.4714,18.4459,18.4629,100500.0
2010-03-19 13:30:00,21.78,21.78,21.74,21.76,126300.0,18.4629,18.4629,18.429,18.4459,126300.0
2010-03-19 14:00:00,21.77,21.77,21.75,21.76,72600.0,18.4544,18.4544,18.4375,18.4459,72600.0
2010-03-19 14:30:00,21.76,21.76,21.73,21.74,160800.0,18.4459,18.4459,18.4205,18.429,160800.0
2010-03-19 15:00:00,21.74,21.76,21.73,21.74,1571100.0,18.429,18.4459,18.4205,18.429,1571100.0
2010-03-19 15:30:00,21.74,21.8,21.7,21.78,783900.0,18.429,18.4798,18.3951,18.4629,783900.0
2010-03-22 09:30:00,21.7,21.82,21.61,21.79,253500.0,18.3951,18.4968,18.3188,18.4714,253500.0
2010-03-22 10:00:00,21.79,21.9,21.77,21.89,264900.0,18.4714,18.5646,18.4544,18.5561,264900.0
2010-03-22 10:30:00,21.88,22.05,21.88,21.91,1021500.0,18.5477,18.6918,18.5477,18.5731,1021500.0
2010-03-22 11:00:00,21.9,21.98,21.88,21.92,225600.0,18.5646,18.6324,18.5477,18.5816,225600.0
2010-03-22 11:30:00,21.92,21.94,21.88,21.89,119700.0,18.5816,18.5985,18.5477,18.5561,119700.0
2010-03-22 12:00:00,21.9,21.92,21.88,21.9,117900.0,18.5646,18.5816,18.5477,18.5646,117900.0
2010-03-22 12:30:00,21.9,21.95,21.9,21.9,232200.0,18.5646,18.607,18.5646,18.5646,232200.0
2010-03-22 13:00:00,21.9,21.94,21.89,21.89,110100.0,18.5646,18.5985,18.5561,18.5561,110100.0
2010-03-22 13:30:00,21.89,21.91,21.86,21.88,161100.0,18.5561,18.5731,18.5307,18.5477,161100.0
2010-03-22 14:00:00,21.88,21.89,21.86,21.89,148800.0,18.5477,18.5561,18.5307,18.5561,148800.0
2010-03-22 14:30:00,21.89,21.92,21.87,21.87,185400.0,18.5561,18.5816,18.5392,18.5392,185400.0
2010-03-22 15:00:00,21.88,21.94,21.85,21.93,249900.0,18.5477,18.5985,18.5222,18.59,249900.0
2010-03-22 15:30:00,21.94,21.95,21.91,21.93,347100.0,18.5985,18.607,18.5731,18.59,347100.0
2010-03-23 09:30:00,21.92,21.92,21.81,21.88,124200.0,18.5816,18.5816,18.4883,18.5477,124200.0
2010-03-23 10:00:00,21.88,22.03,21.86,22.01,223800.0,18.5477,18.6748,18.5307,18.6579,223800.0
2010-03-23 10:30:00,22.01,22.01,21.89,21.92,168900.0,18.6579,18.6579,18.5561,18.5816,168900.0
2010-03-23 11:00:00,21.92,21.94,21.9,21.94,122400.0,18.5816,18.5985,18.5646,18.5985,122400.0
2010-03-23 11:30:00,21.94,21.96,21.92,21.95,110400.0,18.5985,18.6155,18.5816,18.607,110400.0
2010-03-23 12:00:00,21.95,22.03,21.95,22.02,286800.0,18.607,18.6748,18.607,18.6663,286800.0
2010-03-23 12:30:00,22.02,22.04,22.01,22.03,130500.0,18.6663,18.6833,18.6579,18.6748,130500.0
2010-03-23 13:00:00,22.03,22.04,22.0,22.03,72600.0,18.6748,18.6833,18.6494,18.6748,72600.0
2010-03-23 13:30:00,22.03,22.03,21.96,21.97,77700.0,18.6748,18.6748,18.6155,18.624,77700.0
2010-03-23 14:00:00,21.96,22.06,21.96,22.05,141600.0,18.6155,18.7002,18.6155,18.6918,141600.0
2010-03-23 14:30:00,22.05,22.06,22.01,22.04,233400.0,18.6918,18.7002,18.6579,18.6833,233400.0
2010-03-23 15:00:00,22.04,22.17,22.03,22.14,370500.0,18.6833,18.7935,18.6748,18.7681,370500.0
2010-03-23 15:30:00,22.14,22.17,22.11,22.16,425700.0,18.7681,18.7935,18.7426,18.785,425700.0
2010-03-24 09:30:00,22.11,22.15,21.97,21.98,183600.0,18.7426,18.7765,18.624,18.6324,183600.0
2010-03-24 10:00:00,21.98,22.02,21.94,21.95,131400.0,18.6324,18.6663,18.5985,18.607,131400.0
2010-03-24 10:30:00,21.95,22.02,21.92,21.93,111600.0,18.607,18.6663,18.5816,18.59,111600.0
2010-03-24 11:00:00,21.91,21.95,21.85,21.92,157200.0,18.5731,18.607,18.5222,18.5816,157200.0
2010-03-24 11:30:00,21.92,21.95,21.9,21.95,133800.0,18.5816,18.607,18.5646,18.607,133800.0
2010-03-24 12:00:00,21.95,21.99,21.94,21.96,170400.0,18.607,18.6409,18.5985,18.6155,170400.0
2010-03-24 12:30:00,21.96,22.0,21.95,21.95,61500.0,18.6155,18.6494,18.607,18.607,61500.0
2010-03-24 13:00:00,21.95,21.96,21.92,21.94,85500.0,18.607,18.6155,18.5816,18.5985,85500.0
2010-03-24 13:30:00,21.94,21.95,21.89,21.93,89400.0,18.5985,18.607,18.5561,18.59,89400.0
2010-03-24 14:00:00,21.95,21.98,21.9,21.95,251400.0,18.607,18.6324,18.5646,18.607,251400.0
2010-03-24 14:30:00,21.95,21.97,21.92,21.92,135600.0,18.607,18.624,18.5816,18.5816,135600.0
2010-03-24 15:00:00,21.93,21.97,21.92,21.93,171600.0,18.59,18.624,18.5816,18.59,171600.0
2010-03-24 15:30:00,21.93,22.0,21.93,21.97,285900.0,18.59,18.6494,18.59,18.624,285900.0
2010-03-25 09:30:00,22.07,22.08,21.96,22.01,127500.0,18.7087,18.7172,18.6155,18.6579,127500.0
2010-03-25 10:00:00,22.01,22.08,21.99,22.05,136500.0,18.6579,18.7172,18.6409,18.6918,136500.0
2010-03-25 10:30:00,22.05,22.14,22.05,22.12,281100.0,18.6918,18.7681,18.6918,18.7511,281100.0
2010-03-25 11:00:00,22.12,22.29,22.11,22.28,739800.0,18.7511,18.8952,18.7426,18.8867,739800.0
2010-03-25 11:30:00,22.28,22.33,22.22,22.26,912900.0,18.8867,18.9291,18.8359,18.8698,912900.0
2010-03-25 12:00:00,22.26,22.27,22.24,22.26,132300.0,18.8698,18.8783,18.8528,18.8698,132300.0
2010-03-25 12:30:00,22.26,22.3,22.25,22.29,222600.0,18.8698,18.9037,18.8613,18.8952,222600.0
2010-03-25 13:00:00,22.29,22.36,22.28,22.34,299100.0,18.8952,18.9546,18.8867,18.9376,299100.0
2010-03-25 13:30:00,22.33,22.36,22.31,22.33,481500.0,18.9291,18.9546,18.9122,18.9291,481500.0
2010-03-25 14:00:00,22.34,22.36,22.25,22.27,230400.0,18.9376,18.9546,18.8613,18.8783,230400.0
2010-03-25 14:30:00,22.26,22.27,22.24,22.25,287700.0,18.8698,18.8783,18.8528,18.8613,287700.0
2010-03-25 15:00:00,22.25,22.28,22.23,22.23,176100.0,18.8613,18.8867,18.8444,18.8444,176100.0
2010-03-25 15:30:00,22.23,22.23,22.08,22.15,887700.0,18.8444,18.8444,18.7172,18.7765,887700.0
2010-03-26 09:30:00,22.21,22.29,22.17,22.23,143700.0,18.8274,18.8952,18.7935,18.8444,143700.0
2010-03-26 10:00:00,22.24,22.32,22.23,22.32,95400.0,18.8528,18.9206,18.8444,18.9206,95400.0
2010-03-26 10:30:00,22.32,22.38,22.32,22.35,169800.0,18.9206,18.9715,18.9206,18.9461,169800.0
2010-03-26 11:00:00,22.36,22.39,22.32,22.33,181200.0,18.9546,18.98,18.9206,18.9291,181200.0
2010-03-26 11:30:00,22.33,22.35,22.32,22.33,77400.0,18.9291,18.9461,18.9206,18.9291,77400.0
2010-03-26 12:00:00,22.33,22.34,22.31,22.31,240300.0,18.9291,18.9376,18.9122,18.9122,240300.0
2010-03-26 12:30:00,22.31,22.34,22.29,22.31,275400.0,18.9122,18.9376,18.8952,18.9122,275400.0
2010-03-26 13:00:00,22.31,22.35,22.23,22.23,233100.0,18.9122,18.9461,18.8444,18.8444,233100.0
2010-03-26 13:30:00,22.23,22.23,22.18,22.22,126000.0,18.8444,18.8444,18.802,18.8359,126000.0
2010-03-26 14:00:00,22.22,22.34,22.2,22.34,217200.0,18.8359,18.9376,18.8189,18.9376,217200.0
2010-03-26 14:30:00,22.34,22.37,22.33,22.33,166500.0,18.9376,18.963,18.9291,18.9291,166500.0
2010-03-26 15:00:00,22.33,22.34,22.25,22.29,179700.0,18.9291,18.9376,18.8613,18.8952,179700.0
2010-03-26 15:30:00,22.29,22.29,22.24,22.28,373800.0,18.8952,18.8952,18.8528,18.8867,373800.0
2010-03-29 09:30:00,22.38,22.46,22.28,22.42,214500.0,18.9715,19.0393,18.8867,19.0054,214500.0
2010-03-29 10:00:00,22.41,22.41,22.31,22.35,163200.0,18.9969,18.9969,18.9122,18.9461,163200.0
2010-03-29 10:30:00,22.35,22.4,22.33,22.37,106200.0,18.9461,18.9885,18.9291,18.963,106200.0
2010-03-29 11:00:00,22.37,22.41,22.36,22.4,73800.0,18.963,18.9969,18.9546,18.9885,73800.0
2010-03-29 11:30:00,22.4,22.4,22.35,22.37,35100.0,18.9885,18.9885,18.9461,18.963,35100.0
2010-03-29 12:00:00,22.37,22.38,22.34,22.36,16200.0,18.963,18.9715,18.9376,18.9546,16200.0
2010-03-29 12:30:00,22.36,22.39,22.34,22.34,76500.0,18.9546,18.98,18.9376,18.9376,76500.0
2010-03-29 13:00:00,22.34,22.37,22.33,22.34,36900.0,18.9376,18.963,18.9291,18.9376,36900.0
2010-03-29 13:30:00,22.35,22.36,22.33,22.34,83100.0,18.9461,18.9546,18.9291,18.9376,83100.0
2010-03-29 14:00:00,22.34,22.35,22.33,22.35,176700.0,18.9376,18.9461,18.9291,18.9461,176700.0
2010-03-29 14:30:00,22.35,22.36,22.33,22.34,60300.0,18.9461,18.9546,18.9291,18.9376,60300.0
2010-03-29 15:00:00,22.34,22.36,22.33,22.34,138600.0,18.9376,18.9546,18.9291,18.9376,138600.0
2010-03-29 15:30:00,22.34,22.35,22.32,22.34,379500.0,18.9376,18.9461,18.9206,18.9376,379500.0
2010-03-30 09:30:00,22.35,22.46,22.33,22.46,141300.0,18.9461,19.0393,18.9291,19.0393,141300.0
2010-03-30 10:00:00,22.46,22.47,22.37,22.39,149400.0,19.0393,19.0478,18.963,18.98,149400.0
2010-03-30 10:30:00,22.39,22.4,22.37,22.37,124500.0,18.98,18.9885,18.963,18.963,124500.0
2010-03-30 11:00:00,22.37,22.37,22.33,22.35,229500.0,18.963,18.963,18.9291,18.9461,229500.0
2010-03-30 11:30:00,22.35,22.4,22.35,22.37,108000.0,18.9461,18.9885,18.9461,18.963,108000.0
2010-03-30 12:00:00,22.38,22.4,22.38,22.39,86400.0,18.9715,18.9885,18.9715,18.98,86400.0
2010-03-30 12:30:00,22.39,22.42,22.36,22.37,114000.0,18.98,19.0054,18.9546,18.963,114000.0
2010-03-30 13:00:00,22.37,22.37,22.33,22.34,286200.0,18.963,18.963,18.9291,18.9376,286200.0
2010-03-30 13:30:00,22.34,22.35,22.33,22.34,132300.0,18.9376,18.9461,18.9291,18.9376,132300.0
2010-03-30 14:00:00,22.34,22.36,22.31,22.32,114900.0,18.9376,18.9546,18.9122,18.9206,114900.0
2010-03-30 14:30:00,22.32,22.35,22.31,22.33,147300.0,18.9206,18.9461,18.9122,18.9291,147300.0
2010-03-30 15:00:00,22.33,22.37,22.32,22.36,149400.0,18.9291,18.963,18.9206,18.9546,149400.0
2010-03-30 15:30:00,22.35,22.37,22.33,22.33,492600.0,18.9461,18.963,18.9291,18.9291,492600.0
2010-03-31 09:30:00,22.27,22.44,22.21,22.42,254700.0,18.8783,19.0224,18.8274,19.0054,254700.0
2010-03-31 10:00:00,22.41,22.43,22.31,22.35,155400.0,18.9969,19.0139,18.9122,18.9461,155400.0
2010-03-31 10:30:00,22.35,22.43,22.34,22.37,118500.0,18.9461,19.0139,18.9376,18.963,118500.0
2010-03-31 11:00:00,22.36,22.4,22.36,22.37,98700.0,18.9546,18.9885,18.9546,18.963,98700.0
2010-03-31 11:30:00,22.37,22.46,22.37,22.44,199200.0,18.963,19.0393,18.963,19.0224,199200.0
2010-03-31 12:00:00,22.44,22.47,22.43,22.44,75300.0,19.0224,19.0478,19.0139,19.0224,75300.0
2010-03-31 12:30:00,22.44,22.5,22.43,22.49,134700.0,19.0224,19.0732,19.0139,19.0648,134700.0
2010-03-31 13:00:00,22.49,22.54,22.48,22.54,110400.0,19.0648,19.1071,19.0563,19.1071,110400.0
2010-03-31 13:30:00,22.54,22.61,22.54,22.6,172500.0,19.1071,19.1665,19.1071,19.158,172500.0
2010-03-31 14:00:00,22.61,22.61,22.57,22.58,123900.0,19.1665,19.1665,19.1326,19.141,123900.0
2010-03-31 14:30:00,22.58,22.68,22.58,22.63,395100.0,19.141,19.2258,19.141,19.1834,395100.0
2010-03-31 15:00:00,22.63,22.65,22.57,22.6,345900.0,19.1834,19.2004,19.1326,19.158,345900.0
2010-03-31 15:30:00,22.6,22.62,22.55,22.56,558900.0,19.158,19.175,19.1156,19.1241,558900.0
2010-04-01 09:30:00,22.6,22.94,22.6,22.91,631500.0,19.158,19.4462,19.158,19.4208,631500.0
2010-04-01 10:00:00,22.92,22.93,22.87,22.87,246300.0,19.4293,19.4377,19.3869,19.3869,246300.0
2010-04-01 10:30:00,22.88,22.88,22.83,22.85,211800.0,19.3954,19.3954,19.353,19.3699,211800.0
2010-04-01 11:00:00,22.85,22.85,22.78,22.82,140100.0,19.3699,19.3699,19.3106,19.3445,140100.0
2010-04-01 11:30:00,22.82,22.85,22.8,22.83,67800.0,19.3445,19.3699,19.3275,19.353,67800.0
2010-04-01 12:00:00,22.84,22.85,22.8,22.81,100800.0,19.3615,19.3699,19.3275,19.336,100800.0
2010-04-01 12:30:00,22.81,22.81,22.77,22.78,69300.0,19.336,19.336,19.3021,19.3106,69300.0
2010-04-01 13:00:00,22.78,22.79,22.77,22.77,62100.0,19.3106,19.3191,19.3021,19.3021,62100.0
2010-04-01 13:30:00,22.77,22.78,22.68,22.68,105300.0,19.3021,19.3106,19.2258,19.2258,105300.0
2010-04-01 14:00:00,22.69,22.73,22.67,22.71,95400.0,19.2343,19.2682,19.2173,19.2513,95400.0
2010-04-01 14:30:00,22.7,22.73,22.65,22.7,174300.0,19.2428,19.2682,19.2004,19.2428,174300.0
2010-04-01 15:00:00,22.7,22.73,22.68,22.71,138300.0,19.2428,19.2682,19.2258,19.2513,138300.0
2010-04-01 15:30:00,22.71,22.77,22.71,22.75,624900.0,19.2513,19.3021,19.2513,19.2852,624900.0
2010-04-05 09:30:00,22.73,22.82,22.69,22.75,218100.0,19.2682,19.3445,19.2343,19.2852,218100.0
2010-04-05 10:00:00,22.76,22.84,22.76,22.84,253500.0,19.2936,19.3615,19.2936,19.3615,253500.0
2010-04-05 10:30:00,22.84,22.89,22.82,22.88,142500.0,19.3615,19.4038,19.3445,19.3954,142500.0
2010-04-05 11:00:00,22.88,22.92,22.86,22.92,223800.0,19.3954,19.4293,19.3784,19.4293,223800.0
2010-04-05 11:30:00,22.91,22.94,22.91,22.93,105300.0,19.4208,19.4462,19.4208,19.4377,105300.0
2010-04-05 12:00:00,22.94,22.95,22.93,22.94,74400.0,19.4462,19.4547,19.4377,19.4462,74400.0
2010-04-05 12:30:00,22.94,22.95,22.94,22.95,110700.0,19.4462,19.4547,19.4462,19.4547,110700.0
2010-04-05 13:00:00,22.95,22.97,22.93,22.96,186900.0,19.4547,19.4717,19.4377,19.4632,186900.0
2010-04-05 13:30:00,22.96,22.98,22.95,22.97,297600.0,19.4632,19.4801,19.4547,19.4717,297600.0
2010-04-05 14:00:00,22.97,22.99,22.96,22.99,108900.0,19.4717,19.4886,19.4632,19.4886,108900.0
2010-04-05 14:30:00,22.99,22.99,22.95,22.97,153600.0,19.4886,19.4886,19.4547,19.4717,153600.0
2010-04-05 15:00:00,22.96,23.04,22.96,23.03,249600.0,19.4632,19.531,19.4632,19.5225,249600.0
2010-04-05 15:30:00,23.03,23.03,22.98,23.0,516000.0,19.5225,19.5225,19.4801,19.4971,516000.0
2010-04-06 09:30:00,22.92,22.94,22.8,22.94,107700.0,19.4293,19.4462,19.3275,19.4462,107700.0
2010-04-06 10:00:00,22.93,22.93,22.83,22.86,109800.0,19.4377,19.4377,19.353,19.3784,109800.0
2010-04-06 10:30:00,22.86,22.9,22.83,22.89,105900.0,19.3784,19.4123,19.353,19.4038,105900.0
2010-04-06 11:00:00,22.89,22.94,22.88,22.92,114000.0,19.4038,19.4462,19.3954,19.4293,114000.0
2010-04-06 11:30:00,22.91,22.94,22.91,22.93,94200.0,19.4208,19.4462,19.4208,19.4377,94200.0
2010-04-06 12:00:00,22.93,23.02,22.92,23.01,152400.0,19.4377,19.514,19.4293,19.5056,152400.0
2010-04-06 12:30:00,23.01,23.07,23.01,23.06,113400.0,19.5056,19.5564,19.5056,19.5479,113400.0
2010-04-06 13:00:00,23.07,23.1,23.07,23.09,233700.0,19.5564,19.5819,19.5564,19.5734,233700.0
2010-04-06 13:30:00,23.09,23.15,23.08,23.12,259500.0,19.5734,19.6242,19.5649,19.5988,259500.0
2010-04-06 14:00:00,23.12,23.15,23.11,23.13,192300.0,19.5988,19.6242,19.5903,19.6073,192300.0
2010-04-06 14:30:00,23.13,23.17,23.12,23.15,200400.0,19.6073,19.6412,19.5988,19.6242,200400.0
2010-04-06 15:00:00,23.15,23.28,23.15,23.28,504900.0,19.6242,19.7344,19.6242,19.7344,504900.0
2010-04-06 15:30:00,23.28,23.31,23.23,23.29,992100.0,19.7344,19.7599,19.6921,19.7429,992100.0
2010-04-07 09:30:00,23.26,23.41,23.22,23.26,361800.0,19.7175,19.8446,19.6836,19.7175,361800.0
2010-04-07 10:00:00,23.26,23.31,23.15,23.16,952800.0,19.7175,19.7599,19.6242,19.6327,952800.0
2010-04-07 10:30:00,23.15,23.18,23.08,23.12,540600.0,19.6242,19.6497,19.5649,19.5988,540600.0
2010-04-07 11:00:00,23.12,23.25,23.12,23.25,117900.0,19.5988,19.709,19.5988,19.709,117900.0
2010-04-07 11:30:00,23.24,23.28,23.23,23.27,236100.0,19.7005,19.7344,19.6921,19.726,236100.0
2010-04-07 12:00:00,23.27,23.28,23.26,23.27,117600.0,19.726,19.7344,19.7175,19.726,117600.0
2010-04-07 12:30:00,23.26,23.29,23.26,23.27,192900.0,19.7175,19.7429,19.7175,19.726,192900.0
2010-04-07 13:00:00,23.28,23.4,23.28,23.38,611100.0,19.7344,19.8362,19.7344,19.8192,611100.0
2010-04-07 13:30:00,23.38,23.39,23.32,23.33,338700.0,19.8192,19.8277,19.7683,19.7768,338700.0
2010-04-07 14:00:00,23.33,23.33,23.27,23.29,209400.0,19.7768,19.7768,19.726,19.7429,209400.0
2010-04-07 14:30:00,23.28,23.32,23.25,23.25,337800.0,19.7344,19.7683,19.709,19.709,337800.0
2010-04-07 15:00:00,23.25,23.29,23.2,23.27,523500.0,19.709,19.7429,19.6666,19.726,523500.0
2010-04-07 15:30:00,23.27,23.31,23.27,23.29,948300.0,19.726,19.7599,19.726,19.7429,948300.0
2010-04-08 09:30:00,23.1,23.13,22.97,23.06,561000.0,19.5819,19.6073,19.4717,19.5479,561000.0
2010-04-08 10:00:00,23.07,23.15,23.04,23.13,334800.0,19.5564,19.6242,19.531,19.6073,334800.0
2010-04-08 10:30:00,23.13,23.75,23.12,23.25,3037800.0,19.6073,20.1329,19.5988,19.709,3037800.0
2010-04-08 11:00:00,23.25,23.4,23.24,23.34,818400.0,19.709,19.8362,19.7005,19.7853,818400.0
2010-04-08 11:30:00,23.33,23.36,23.32,23.34,334800.0,19.7768,19.8023,19.7683,19.7853,334800.0
2010-04-08 12:00:00,23.34,23.35,23.31,23.33,431100.0,19.7853,19.7938,19.7599,19.7768,431100.0
2010-04-08 12:30:00,23.33,23.43,23.33,23.37,307200.0,19.7768,19.8616,19.7768,19.8107,307200.0
2010-04-08 13:00:00,23.38,23.43,23.37,23.38,151500.0,19.8192,19.8616,19.8107,19.8192,151500.0
2010-04-08 13:30:00,23.38,23.4,23.33,23.34,201900.0,19.8192,19.8362,19.7768,19.7853,201900.0
2010-04-08 14:00:00,23.34,23.37,23.32,23.36,183600.0,19.7853,19.8107,19.7683,19.8023,183600.0
2010-04-08 14:30:00,23.35,23.55,23.34,23.49,428700.0,19.7938,19.9633,19.7853,19.9125,428700.0
2010-04-08 15:00:00,23.49,23.62,23.49,23.58,831300.0,19.9125,20.0227,19.9125,19.9887,831300.0
2010-04-08 15:30:00,23.57,23.69,23.55,23.62,1657500.0,19.9803,20.082,19.9633,20.0227,1657500.0
2010-04-09 09:30:00,23.64,23.66,23.4,23.44,419700.0,20.0396,20.0566,19.8362,19.8701,419700.0
2010-04-09 10:00:00,23.44,23.49,23.4,23.45,300000.0,19.8701,19.9125,19.8362,19.8785,300000.0
2010-04-09 10:30:00,23.45,23.52,23.45,23.52,296700.0,19.8785,19.9379,19.8785,19.9379,296700.0
2010-04-09 11:00:00,23.52,23.72,23.52,23.66,409200.0,19.9379,20.1074,19.9379,20.0566,409200.0
2010-04-09 11:30:00,23.66,23.77,23.64,23.67,334800.0,20.0566,20.1498,20.0396,20.065,334800.0
2010-04-09 12:00:00,23.67,23.69,23.65,23.65,170700.0,20.065,20.082,20.0481,20.0481,170700.0
2010-04-09 12:30:00,23.65,23.65,23.55,23.62,185700.0,20.0481,20.0481,19.9633,20.0227,185700.0
2010-04-09 13:00:00,23.61,23.66,23.58,23.65,147900.0,20.0142,20.0566,19.9887,20.0481,147900.0
2010-04-09 13:30:00,23.65,23.72,23.65,23.71,199500.0,20.0481,20.1074,20.0481,20.0989,199500.0
2010-04-09 14:00:00,23.71,23.71,23.63,23.66,279000.0,20.0989,20.0989,20.0311,20.0566,279000.0
2010-04-09 14:30:00,23.66,23.73,23.66,23.72,246300.0,20.0566,20.1159,20.0566,20.1074,246300.0
2010-04-09 15:00:00,23.72,23.73,23.65,23.67,295200.0,20.1074,20.1159,20.0481,20.065,295200.0
2010-04-09 15:30:00,23.67,23.76,23.67,23.74,708600.0,20.065,20.1413,20.065,20.1244,708600.0
2010-04-12 09:30:00,23.79,23.91,23.67,23.89,365400.0,20.1668,20.2685,20.065,20.2515,365400.0
2010-04-12 10:00:00,23.88,24.06,23.82,23.95,464400.0,20.2431,20.3956,20.1922,20.3024,464400.0
2010-04-12 10:30:00,23.95,24.09,23.92,24.07,357900.0,20.3024,20.4211,20.277,20.4041,357900.0
2010-04-12 11:00:00,24.07,24.18,24.05,24.15,563400.0,20.4041,20.4974,20.3872,20.4719,563400.0
2010-04-12 11:30:00,24.15,24.2,24.14,24.17,660900.0,20.4719,20.5143,20.4635,20.4889,660900.0
2010-04-12 12:00:00,24.17,24.18,24.16,24.17,198300.0,20.4889,20.4974,20.4804,20.4889,198300.0
2010-04-12 12:30:00,24.17,24.19,24.15,24.18,164100.0,20.4889,20.5058,20.4719,20.4974,164100.0
2010-04-12 13:00:00,24.19,24.26,24.19,24.25,443400.0,20.5058,20.5652,20.5058,20.5567,443400.0
2010-04-12 13:30:00,24.25,24.26,24.16,24.17,252300.0,20.5567,20.5652,20.4804,20.4889,252300.0
2010-04-12 14:00:00,24.17,24.23,24.15,24.18,514500.0,20.4889,20.5398,20.4719,20.4974,514500.0
2010-04-12 14:30:00,24.18,24.2,24.11,24.12,943200.0,20.4974,20.5143,20.438,20.4465,943200.0
2010-04-12 15:00:00,24.12,24.15,24.09,24.11,765300.0,20.4465,20.4719,20.4211,20.438,765300.0
2010-04-12 15:30:00,24.11,24.13,24.06,24.11,1598400.0,20.438,20.455,20.3956,20.438,1598400.0
2010-04-13 09:30:00,23.99,24.05,23.93,24.0,559500.0,20.3363,20.3872,20.2854,20.3448,559500.0
2010-04-13 10:00:00,24.01,24.04,23.96,23.99,648300.0,20.3533,20.3787,20.3109,20.3363,648300.0
2010-04-13 10:30:00,23.99,24.08,23.98,24.05,550500.0,20.3363,20.4126,20.3278,20.3872,550500.0
2010-04-13 11:00:00,24.05,24.06,24.0,24.0,527700.0,20.3872,20.3956,20.3448,20.3448,527700.0
2010-04-13 11:30:00,24.0,24.01,23.99,23.99,343800.0,20.3448,20.3533,20.3363,20.3363,343800.0
2010-04-13 12:00:00,24.0,24.03,23.98,24.01,358800.0,20.3448,20.3702,20.3278,20.3533,358800.0
2010-04-13 12:30:00,24.0,24.07,24.0,24.06,324900.0,20.3448,20.4041,20.3448,20.3956,324900.0
2010-04-13 13:00:00,24.06,24.11,24.06,24.1,404400.0,20.3956,20.438,20.3956,20.4296,404400.0
2010-04-13 13:30:00,24.1,24.12,24.1,24.11,297600.0,20.4296,20.4465,20.4296,20.438,297600.0
2010-04-13 14:00:00,24.11,24.11,24.1,24.1,371400.0,20.438,20.438,20.4296,20.4296,371400.0
2010-04-13 14:30:00,24.1,24.11,24.07,24.1,817500.0,20.4296,20.438,20.4041,20.4296,817500.0
2010-04-13 15:00:00,24.1,24.13,24.1,24.12,542100.0,20.4296,20.455,20.4296,20.4465,542100.0
2010-04-13 15:30:00,24.12,24.13,24.1,24.12,1036500.0,20.4465,20.455,20.4296,20.4465,1036500.0
2010-04-14 09:30:00,24.17,24.24,23.92,23.99,354000.0,20.4889,20.5482,20.277,20.3363,354000.0
2010-04-14 10:00:00,23.99,24.01,23.94,24.0,280200.0,20.3363,20.3533,20.2939,20.3448,280200.0
2010-04-14 10:30:00,24.0,24.07,23.99,24.03,300000.0,20.3448,20.4041,20.3363,20.3702,300000.0
2010-04-14 11:00:00,24.03,24.05,23.99,24.03,300300.0,20.3702,20.3872,20.3363,20.3702,300300.0
2010-04-14 11:30:00,24.02,24.03,24.01,24.02,211800.0,20.3617,20.3702,20.3533,20.3617,211800.0
2010-04-14 12:00:00,24.02,24.03,24.0,24.01,177000.0,20.3617,20.3702,20.3448,20.3533,177000.0
2010-04-14 12:30:00,24.01,24.03,23.98,24.02,413700.0,20.3533,20.3702,20.3278,20.3617,413700.0
2010-04-14 13:00:00,24.02,24.08,24.02,24.07,288300.0,20.3617,20.4126,20.3617,20.4041,288300.0
2010-04-14 13:30:00,24.08,24.1,24.03,24.03,174900.0,20.4126,20.4296,20.3702,20.3702,174900.0
2010-04-14 14:00:00,24.03,24.14,24.03,24.14,273900.0,20.3702,20.4635,20.3702,20.4635,273900.0
2010-04-14 14:30:00,24.14,24.18,24.11,24.15,225900.0,20.4635,20.4974,20.438,20.4719,225900.0
2010-04-14 15:00:00,24.15,24.17,24.13,24.15,228300.0,20.4719,20.4889,20.455,20.4719,228300.0
2010-04-14 15:30:00,24.15,24.27,24.14,24.25,799500.0,20.4719,20.5737,20.4635,20.5567,799500.0
2010-04-15 09:30:00,24.21,24.31,24.13,24.2,373800.0,20.5228,20.6076,20.455,20.5143,373800.0
2010-04-15 10:00:00,24.21,24.34,24.17,24.32,445500.0,20.5228,20.633,20.4889,20.616,445500.0
2010-04-15 10:30:00,24.32,24.49,24.31,24.48,461400.0,20.616,20.7602,20.6076,20.7517,461400.0
2010-04-15 11:00:00,24.48,24.48,24.36,24.38,192600.0,20.7517,20.7517,20.65,20.6669,192600.0
2010-04-15 11:30:00,24.38,24.46,24.36,24.46,336600.0,20.6669,20.7347,20.65,20.7347,336600.0
2010-04-15 12:00:00,24.45,24.48,24.37,24.4,185100.0,20.7262,20.7517,20.6584,20.6839,185100.0
2010-04-15 12:30:00,24.4,24.45,24.36,24.44,102300.0,20.6839,20.7262,20.65,20.7178,102300.0
2010-04-15 13:00:00,24.45,24.55,24.45,24.55,181200.0,20.7262,20.811,20.7262,20.811,181200.0
2010-04-15 13:30:00,24.55,24.55,24.47,24.48,142500.0,20.811,20.811,20.7432,20.7517,142500.0
2010-04-15 14:00:00,24.48,24.52,24.48,24.49,146700.0,20.7517,20.7856,20.7517,20.7602,146700.0
2010-04-15 14:30:00,24.49,24.5,24.46,24.49,128700.0,20.7602,20.7686,20.7347,20.7602,128700.0
2010-04-15 15:00:00,24.49,24.49,24.43,24.44,251400.0,20.7602,20.7602,20.7093,20.7178,251400.0
2010-04-15 15:30:00,24.43,24.51,24.43,24.49,712200.0,20.7093,20.7771,20.7093,20.7602,712200.0
2010-04-16 09:30:00,24.45,24.51,24.33,24.4,477900.0,20.7262,20.7771,20.6245,20.6839,477900.0
2010-04-16 10:00:00,24.4,24.5,24.36,24.48,271500.0,20.6839,20.7686,20.65,20.7517,271500.0
2010-04-16 10:30:00,24.48,24.49,24.41,24.46,501000.0,20.7517,20.7602,20.6923,20.7347,501000.0
2010-04-16 11:00:00,24.46,24.49,24.41,24.44,597900.0,20.7347,20.7602,20.6923,20.7178,597900.0
2010-04-16 11:30:00,24.44,24.45,24.35,24.37,695400.0,20.7178,20.7262,20.6415,20.6584,695400.0
2010-04-16 12:00:00,24.37,24.39,24.32,24.36,218400.0,20.6584,20.6754,20.616,20.65,218400.0
2010-04-16 12:30:00,24.35,24.36,24.27,24.29,240300.0,20.6415,20.65,20.5737,20.5906,240300.0
2010-04-16 13:00:00,24.28,24.3,24.23,24.23,139500.0,20.5821,20.5991,20.5398,20.5398,139500.0
2010-04-16 13:30:00,24.23,24.26,24.21,24.25,269700.0,20.5398,20.5652,20.5228,20.5567,269700.0
2010-04-16 14:00:00,24.25,24.34,24.25,24.33,358800.0,20.5567,20.633,20.5567,20.6245,358800.0
2010-04-16 14:30:00,24.34,24.37,24.31,24.32,240600.0,20.633,20.6584,20.6076,20.616,240600.0
2010-04-16 15:00:00,24.32,24.34,24.28,24.29,355800.0,20.616,20.633,20.5821,20.5906,355800.0
2010-04-16 15:30:00,24.3,24.35,24.28,24.32,569400.0,20.5991,20.6415,20.5821,20.616,569400.0
2010-04-19 09:30:00,24.12,24.39,24.12,24.29,306300.0,20.4465,20.6754,20.4465,20.5906,306300.0
2010-04-19 10:00:00,24.29,24.36,24.26,24.32,188700.0,20.5906,20.65,20.5652,20.616,188700.0
2010-04-19 10:30:00,24.32,24.34,24.2,24.2,286800.0,20.616,20.633,20.5143,20.5143,286800.0
2010-04-19 11:00:00,24.2,24.23,24.19,24.21,189900.0,20.5143,20.5398,20.5058,20.5228,189900.0
2010-04-19 11:30:00,24.21,24.24,24.07,24.1,253200.0,20.5228,20.5482,20.4041,20.4296,253200.0
2010-04-19 12:00:00,24.09,24.14,24.05,24.12,222900.0,20.4211,20.4635,20.3872,20.4465,222900.0
2010-04-19 12:30:00,24.12,24.2,24.11,24.19,136500.0,20.4465,20.5143,20.438,20.5058,136500.0
2010-04-19 13:00:00,24.19,24.22,24.17,24.17,176700.0,20.5058,20.5313,20.4889,20.4889,176700.0
2010-04-19 13:30:00,24.17,24.18,24.12,24.15,140400.0,20.4889,20.4974,20.4465,20.4719,140400.0
2010-04-19 14:00:00,24.14,24.3,24.14,24.29,203400.0,20.4635,20.5991,20.4635,20.5906,203400.0
2010-04-19 14:30:00,24.28,24.35,24.28,24.34,243000.0,20.5821,20.6415,20.5821,20.633,243000.0
2010-04-19 15:00:00,24.35,24.38,24.32,24.34,265500.0,20.6415,20.6669,20.616,20.633,265500.0
2010-04-19 15:30:00,24.34,24.38,24.3,24.37,525600.0,20.633,20.6669,20.5991,20.6584,525600.0
2010-04-20 09:30:00,24.44,24.6,24.41,24.58,278100.0,20.7178,20.8534,20.6923,20.8364,278100.0
2010-04-20 10:00:00,24.58,24.61,24.44,24.59,253200.0,20.8364,20.8619,20.7178,20.8449,253200.0
2010-04-20 10:30:00,24.59,24.71,24.59,24.66,333600.0,20.8449,20.9466,20.8449,20.9043,333600.0
2010-04-20 11:00:00,24.66,24.67,24.57,24.62,310800.0,20.9043,20.9127,20.828,20.8704,310800.0
2010-04-20 11:30:00,24.63,24.63,24.57,24.59,208200.0,20.8788,20.8788,20.828,20.8449,208200.0
2010-04-20 12:00:00,24.6,24.67,24.6,24.63,96300.0,20.8534,20.9127,20.8534,20.8788,96300.0
2010-04-20 12:30:00,24.64,24.65,24.59,24.61,83100.0,20.8873,20.8958,20.8449,20.8619,83100.0
2010-04-20 13:00:00,24.61,24.67,24.61,24.66,208500.0,20.8619,20.9127,20.8619,20.9043,208500.0
2010-04-20 13:30:00,24.66,24.67,24.64,24.67,475500.0,20.9043,20.9127,20.8873,20.9127,475500.0
2010-04-20 14:00:00,24.67,24.69,24.65,24.67,321300.0,20.9127,20.9297,20.8958,20.9127,321300.0
2010-04-20 14:30:00,24.67,24.69,24.65,24.67,375000.0,20.9127,20.9297,20.8958,20.9127,375000.0
2010-04-20 15:00:00,24.67,24.68,24.6,24.63,358200.0,20.9127,20.9212,20.8534,20.8788,358200.0
2010-04-20 15:30:00,24.63,24.67,24.63,24.67,683700.0,20.8788,20.9127,20.8788,20.9127,683700.0
2010-04-21 09:30:00,24.58,24.79,24.58,24.68,501900.0,20.8364,21.0145,20.8364,20.9212,501900.0
2010-04-21 10:00:00,24.67,24.72,24.64,24.65,319200.0,20.9127,20.9551,20.8873,20.8958,319200.0
2010-04-21 10:30:00,24.65,24.72,24.63,24.66,192300.0,20.8958,20.9551,20.8788,20.9043,192300.0
2010-04-21 11:00:00,24.66,24.72,24.65,24.67,219300.0,20.9043,20.9551,20.8958,20.9127,219300.0
2010-04-21 11:30:00,24.67,24.7,24.63,24.68,263700.0,20.9127,20.9382,20.8788,20.9212,263700.0
2010-04-21 12:00:00,24.68,24.7,24.66,24.69,119400.0,20.9212,20.9382,20.9043,20.9297,119400.0
2010-04-21 12:30:00,24.69,24.75,24.69,24.69,161700.0,20.9297,20.9806,20.9297,20.9297,161700.0
2010-04-21 13:00:00,24.7,24.79,24.7,24.77,239400.0,20.9382,21.0145,20.9382,20.9975,239400.0
2010-04-21 13:30:00,24.77,24.89,24.76,24.87,357600.0,20.9975,21.0992,20.989,21.0823,357600.0
2010-04-21 14:00:00,24.87,24.89,24.78,24.8,264000.0,21.0823,21.0992,21.006,21.0229,264000.0
2010-04-21 14:30:00,24.79,24.82,24.75,24.78,408300.0,21.0145,21.0399,20.9806,21.006,408300.0
2010-04-21 15:00:00,24.78,24.79,24.67,24.73,713400.0,21.006,21.0145,20.9127,20.9636,713400.0
2010-04-21 15:30:00,24.73,24.78,24.69,24.77,1329000.0,20.9636,21.006,20.9297,20.9975,1329000.0
2010-04-22 09:30:00,24.37,25.0,24.37,24.89,1016400.0,20.6584,21.1925,20.6584,21.0992,1016400.0
2010-04-22 10:00:00,24.9,25.4,24.88,25.3,1301100.0,21.1077,21.5316,21.0908,21.4468,1301100.0
2010-04-22 10:30:00,25.3,25.63,25.26,25.52,988200.0,21.4468,21.7265,21.4129,21.6333,988200.0
2010-04-22 11:00:00,25.52,25.61,25.48,25.61,695400.0,21.6333,21.7096,21.5994,21.7096,695400.0
2010-04-22 11:30:00,25.6,25.88,25.58,25.76,938100.0,21.7011,21.9385,21.6841,21.8367,938100.0
2010-04-22 12:00:00,25.76,25.77,25.59,25.76,438600.0,21.8367,21.8452,21.6926,21.8367,438600.0
2010-04-22 12:30:00,25.76,25.99,25.73,25.93,776400.0,21.8367,22.0317,21.8113,21.9808,776400.0
2010-04-22 13:00:00,25.93,26.05,25.89,25.96,645000.0,21.9808,22.0826,21.9469,22.0063,645000.0
2010-04-22 13:30:00,25.96,26.32,25.93,26.31,789300.0,22.0063,22.3114,21.9808,22.303,789300.0
2010-04-22 14:00:00,26.3,26.43,26.28,26.34,837900.0,22.2945,22.4047,22.2775,22.3284,837900.0
2010-04-22 14:30:00,26.33,26.48,26.33,26.44,967800.0,22.3199,22.4471,22.3199,22.4132,967800.0
2010-04-22 15:00:00,26.45,26.47,26.4,26.43,1023300.0,22.4216,22.4386,22.3793,22.4047,1023300.0
2010-04-22 15:30:00,26.43,26.52,26.42,26.46,1877400.0,22.4047,22.481,22.3962,22.4301,1877400.0
2010-04-23 09:30:00,26.01,26.11,25.95,26.0,987300.0,22.0487,22.1334,21.9978,22.0402,987300.0
2010-04-23 10:00:00,26.01,26.33,26.01,26.2,686400.0,22.0487,22.3199,22.0487,22.2097,686400.0
2010-04-23 10:30:00,26.2,26.26,26.12,26.13,371700.0,22.2097,22.2606,22.1419,22.1504,371700.0
2010-04-23 11:00:00,26.13,26.24,26.12,26.21,475800.0,22.1504,22.2436,22.1419,22.2182,475800.0
2010-04-23 11:30:00,26.22,26.28,26.21,26.24,182100.0,22.2267,22.2775,22.2182,22.2436,182100.0
2010-04-23 12:00:00,26.25,26.25,26.21,26.23,374700.0,22.2521,22.2521,22.2182,22.2352,374700.0
2010-04-23 12:30:00,26.23,26.27,26.23,26.24,169500.0,22.2352,22.2691,22.2352,22.2436,169500.0
2010-04-23 13:00:00,26.24,26.33,26.23,26.28,221700.0,22.2436,22.3199,22.2352,22.2775,221700.0
2010-04-23 13:30:00,26.28,26.3,26.27,26.27,341700.0,22.2775,22.2945,22.2691,22.2691,341700.0
2010-04-23 14:00:00,26.27,26.31,26.23,26.31,382800.0,22.2691,22.303,22.2352,22.303,382800.0
2010-04-23 14:30:00,26.31,26.35,26.3,26.34,424500.0,22.303,22.3369,22.2945,22.3284,424500.0
2010-04-23 15:00:00,26.34,26.46,26.34,26.45,440700.0,22.3284,22.4301,22.3284,22.4216,440700.0
2010-04-23 15:30:00,26.45,26.55,26.45,26.52,936600.0,22.4216,22.5064,22.4216,22.481,936600.0
2010-04-26 09:30:00,26.57,26.63,26.37,26.55,321600.0,22.5234,22.5742,22.3538,22.5064,321600.0
2010-04-26 10:00:00,26.55,26.77,26.55,26.64,343800.0,22.5064,22.6929,22.5064,22.5827,343800.0
2010-04-26 10:30:00,26.65,26.78,26.65,26.7,294000.0,22.5912,22.7014,22.5912,22.6336,294000.0
2010-04-26 11:00:00,26.69,26.75,26.64,26.65,216000.0,22.6251,22.676,22.5827,22.5912,216000.0
2010-04-26 11:30:00,26.65,26.65,26.55,26.65,268200.0,22.5912,22.5912,22.5064,22.5912,268200.0
2010-04-26 12:00:00,26.64,26.69,26.64,26.69,186000.0,22.5827,22.6251,22.5827,22.6251,186000.0
2010-04-26 12:30:00,26.7,26.7,26.66,26.68,146100.0,22.6336,22.6336,22.5997,22.6166,146100.0
2010-04-26 13:00:00,26.68,26.7,26.66,26.68,165600.0,22.6166,22.6336,22.5997,22.6166,165600.0
2010-04-26 13:30:00,26.68,26.73,26.68,26.7,167700.0,22.6166,22.659,22.6166,22.6336,167700.0
2010-04-26 14:00:00,26.7,26.77,26.69,26.74,239700.0,22.6336,22.6929,22.6251,22.6675,239700.0
2010-04-26 14:30:00,26.74,26.76,26.71,26.75,189600.0,22.6675,22.6844,22.642,22.676,189600.0
2010-04-26 15:00:00,26.74,26.75,26.66,26.68,366000.0,22.6675,22.676,22.5997,22.6166,366000.0
2010-04-26 15:30:00,26.68,26.7,26.63,26.65,545700.0,22.6166,22.6336,22.5742,22.5912,545700.0
2010-04-27 09:30:00,26.35,26.71,26.14,26.68,794700.0,22.3369,22.642,22.1589,22.6166,794700.0
2010-04-27 10:00:00,26.66,26.74,26.61,26.64,354000.0,22.5997,22.6675,22.5573,22.5827,354000.0
2010-04-27 10:30:00,26.63,26.67,26.57,26.57,515400.0,22.5742,22.6081,22.5234,22.5234,515400.0
2010-04-27 11:00:00,26.58,26.6,26.36,26.37,562800.0,22.5318,22.5488,22.3454,22.3538,562800.0
2010-04-27 11:30:00,26.36,26.46,26.27,26.45,854100.0,22.3454,22.4301,22.2691,22.4216,854100.0
2010-04-27 12:00:00,26.45,26.47,26.41,26.44,357000.0,22.4216,22.4386,22.3877,22.4132,357000.0
2010-04-27 12:30:00,26.44,26.46,26.42,26.44,226500.0,22.4132,22.4301,22.3962,22.4132,226500.0
2010-04-27 13:00:00,26.45,26.58,26.44,26.58,351600.0,22.4216,22.5318,22.4132,22.5318,351600.0
2010-04-27 13:30:00,26.58,26.6,26.49,26.51,170400.0,22.5318,22.5488,22.4556,22.4725,170400.0
2010-04-27 14:00:00,26.5,26.51,26.44,26.48,211800.0,22.464,22.4725,22.4132,22.4471,211800.0
2010-04-27 14:30:00,26.48,26.5,26.46,26.47,430500.0,22.4471,22.464,22.4301,22.4386,430500.0
2010-04-27 15:00:00,26.47,26.5,26.45,26.47,351900.0,22.4386,22.464,22.4216,22.4386,351900.0
2010-04-27 15:30:00,26.46,26.5,26.4,26.47,1290300.0,22.4301,22.464,22.3793,22.4386,1290300.0
2010-04-28 09:30:00,26.52,26.58,26.3,26.53,656400.0,22.481,22.5318,22.2945,22.4895,656400.0
2010-04-28 10:00:00,26.53,26.53,26.42,26.42,510900.0,22.4895,22.4895,22.3962,22.3962,510900.0
2010-04-28 10:30:00,26.42,26.45,26.39,26.43,525900.0,22.3962,22.4216,22.3708,22.4047,525900.0
2010-04-28 11:00:00,26.42,26.45,26.36,26.41,609600.0,22.3962,22.4216,22.3454,22.3877,609600.0
2010-04-28 11:30:00,26.41,26.5,26.35,26.47,465600.0,22.3877,22.464,22.3369,22.4386,465600.0
2010-04-28 12:00:00,26.47,26.48,26.43,26.47,186900.0,22.4386,22.4471,22.4047,22.4386,186900.0
2010-04-28 12:30:00,26.46,26.48,26.43,26.46,205800.0,22.4301,22.4471,22.4047,22.4301,205800.0
2010-04-28 13:00:00,26.47,26.48,26.42,26.43,109200.0,22.4386,22.4471,22.3962,22.4047,109200.0
2010-04-28 13:30:00,26.42,26.46,26.41,26.45,132600.0,22.3962,22.4301,22.3877,22.4216,132600.0
2010-04-28 14:00:00,26.45,26.49,26.45,26.47,410700.0,22.4216,22.4556,22.4216,22.4386,410700.0
2010-04-28 14:30:00,26.48,26.5,26.43,26.49,873600.0,22.4471,22.464,22.4047,22.4556,873600.0
2010-04-28 15:00:00,26.49,26.54,26.45,26.51,805500.0,22.4556,22.4979,22.4216,22.4725,805500.0
2010-04-28 15:30:00,26.51,26.51,26.36,26.45,784800.0,22.4725,22.4725,22.3454,22.4216,784800.0
2010-04-29 09:30:00,26.6,26.62,26.44,26.44,570600.0,22.5488,22.5658,22.4132,22.4132,570600.0
2010-04-29 10:00:00,26.45,26.45,26.3,26.31,505500.0,22.4216,22.4216,22.2945,22.303,505500.0
2010-04-29 10:30:00,26.31,26.48,26.31,26.39,288300.0,22.303,22.4471,22.303,22.3708,288300.0
2010-04-29 11:00:00,26.39,26.43,26.34,26.39,300600.0,22.3708,22.4047,22.3284,22.3708,300600.0
2010-04-29 11:30:00,26.39,26.41,26.33,26.34,203100.0,22.3708,22.3877,22.3199,22.3284,203100.0
2010-04-29 12:00:00,26.34,26.35,26.3,26.31,192300.0,22.3284,22.3369,22.2945,22.303,192300.0
2010-04-29 12:30:00,26.31,26.38,26.29,26.38,156000.0,22.303,22.3623,22.286,22.3623,156000.0
2010-04-29 13:00:00,26.38,26.41,26.36,26.38,135000.0,22.3623,22.3877,22.3454,22.3623,135000.0
2010-04-29 13:30:00,26.38,26.39,26.29,26.36,150900.0,22.3623,22.3708,22.286,22.3454,150900.0
2010-04-29 14:00:00,26.36,26.38,26.35,26.36,134400.0,22.3454,22.3623,22.3369,22.3454,134400.0
2010-04-29 14:30:00,26.37,26.39,26.33,26.36,320100.0,22.3538,22.3708,22.3199,22.3454,320100.0
2010-04-29 15:00:00,26.36,26.37,26.3,26.34,231600.0,22.3454,22.3538,22.2945,22.3284,231600.0
2010-04-29 15:30:00,26.34,26.38,26.33,26.38,707700.0,22.3284,22.3623,22.3199,22.3623,707700.0
2010-04-30 09:30:00,26.43,26.55,26.32,26.34,368700.0,22.4047,22.5064,22.3114,22.3284,368700.0
2010-04-30 10:00:00,26.35,26.38,26.25,26.28,258000.0,22.3369,22.3623,22.2521,22.2775,258000.0
2010-04-30 10:30:00,26.27,26.38,26.2,26.35,231300.0,22.2691,22.3623,22.2097,22.3369,231300.0
2010-04-30 11:00:00,26.35,26.39,26.33,26.35,312600.0,22.3369,22.3708,22.3199,22.3369,312600.0
2010-04-30 11:30:00,26.35,26.38,26.33,26.35,119700.0,22.3369,22.3623,22.3199,22.3369,119700.0
2010-04-30 12:00:00,26.35,26.36,26.19,26.19,115200.0,22.3369,22.3454,22.2012,22.2012,115200.0
2010-04-30 12:30:00,26.19,26.26,26.12,26.15,147300.0,22.2012,22.2606,22.1419,22.1673,147300.0
2010-04-30 13:00:00,26.14,26.2,26.07,26.2,203700.0,22.1589,22.2097,22.0995,22.2097,203700.0
2010-04-30 13:30:00,26.19,26.26,26.18,26.2,165600.0,22.2012,22.2606,22.1928,22.2097,165600.0
2010-04-30 14:00:00,26.19,26.29,26.18,26.26,227100.0,22.2012,22.286,22.1928,22.2606,227100.0
2010-04-30 14:30:00,26.26,26.26,26.16,26.19,286500.0,22.2606,22.2606,22.1758,22.2012,286500.0
2010-04-30 15:00:00,26.18,26.25,26.18,26.21,537000.0,22.1928,22.2521,22.1928,22.2182,537000.0
2010-04-30 15:30:00,26.21,26.22,26.01,26.03,936300.0,22.2182,22.2267,22.0487,22.0656,936300.0
2010-05-03 09:30:00,26.06,26.45,25.93,26.42,328800.0,22.091,22.4216,21.9808,22.3962,328800.0
2010-05-03 10:00:00,26.41,26.49,26.34,26.42,205500.0,22.3877,22.4556,22.3284,22.3962,205500.0
2010-05-03 10:30:00,26.42,26.57,26.42,26.43,177000.0,22.3962,22.5234,22.3962,22.4047,177000.0
2010-05-03 11:00:00,26.43,26.47,26.42,26.47,64500.0,22.4047,22.4386,22.3962,22.4386,64500.0
2010-05-03 11:30:00,26.47,26.53,26.45,26.5,130200.0,22.4386,22.4895,22.4216,22.464,130200.0
2010-05-03 12:00:00,26.51,26.66,26.5,26.65,225300.0,22.4725,22.5997,22.464,22.5912,225300.0
2010-05-03 12:30:00,26.66,26.73,26.57,26.72,247200.0,22.5997,22.659,22.5234,22.6505,247200.0
2010-05-03 13:00:00,26.72,26.74,26.61,26.69,188700.0,22.6505,22.6675,22.5573,22.6251,188700.0
2010-05-03 13:30:00,26.68,26.69,26.64,26.67,155100.0,22.6166,22.6251,22.5827,22.6081,155100.0
2010-05-03 14:00:00,26.67,26.68,26.64,26.66,188400.0,22.6081,22.6166,22.5827,22.5997,188400.0
2010-05-03 14:30:00,26.66,26.67,26.59,26.63,293400.0,22.5997,22.6081,22.5403,22.5742,293400.0
2010-05-03 15:00:00,26.64,26.67,26.6,26.62,346500.0,22.5827,22.6081,22.5488,22.5658,346500.0
2010-05-03 15:30:00,26.61,26.68,26.6,26.67,800700.0,22.5573,22.6166,22.5488,22.6081,800700.0
2010-05-04 09:30:00,26.45,26.45,26.13,26.19,250500.0,22.4216,22.4216,22.1504,22.2012,250500.0
2010-05-04 10:00:00,26.19,26.23,26.14,26.19,217500.0,22.2012,22.2352,22.1589,22.2012,217500.0
2010-05-04 10:30:00,26.18,26.22,26.07,26.07,460200.0,22.1928,22.2267,22.0995,22.0995,460200.0
2010-05-04 11:00:00,26.07,26.13,25.96,26.12,327600.0,22.0995,22.1504,22.0063,22.1419,327600.0
2010-05-04 11:30:00,26.13,26.2,26.12,26.19,114300.0,22.1504,22.2097,22.1419,22.2012,114300.0
2010-05-04 12:00:00,26.2,26.21,25.95,25.98,177900.0,22.2097,22.2182,21.9978,22.0232,177900.0
2010-05-04 12:30:00,25.99,26.08,25.97,26.05,109200.0,22.0317,22.108,22.0147,22.0826,109200.0
2010-05-04 13:00:00,26.07,26.09,26.01,26.02,95700.0,22.0995,22.1165,22.0487,22.0571,95700.0
2010-05-04 13:30:00,26.02,26.13,25.99,26.12,205200.0,22.0571,22.1504,22.0317,22.1419,205200.0
2010-05-04 14:00:00,26.12,26.16,26.08,26.09,192900.0,22.1419,22.1758,22.108,22.1165,192900.0
2010-05-04 14:30:00,26.08,26.13,26.03,26.08,204900.0,22.108,22.1504,22.0656,22.108,204900.0
2010-05-04 15:00:00,26.07,26.2,26.04,26.16,382500.0,22.0995,22.2097,22.0741,22.1758,382500.0
2010-05-04 15:30:00,26.15,26.21,26.07,26.17,618600.0,22.1673,22.2182,22.0995,22.1843,618600.0
2010-05-05 09:30:00,25.93,26.09,25.82,25.96,625500.0,21.9808,22.1165,21.8876,22.0063,625500.0
2010-05-05 10:00:00,25.94,26.02,25.88,25.89,222900.0,21.9893,22.0571,21.9385,21.9469,222900.0
2010-05-05 10:30:00,25.89,26.05,25.87,25.98,217200.0,21.9469,22.0826,21.93,22.0232,217200.0
2010-05-05 11:00:00,25.98,26.06,25.89,26.02,147300.0,22.0232,22.091,21.9469,22.0571,147300.0
2010-05-05 11:30:00,26.02,26.13,26.0,26.08,139200.0,22.0571,22.1504,22.0402,22.108,139200.0
2010-05-05 12:00:00,26.09,26.1,26.02,26.07,388200.0,22.1165,22.125,22.0571,22.0995,388200.0
2010-05-05 12:30:00,26.07,26.1,25.92,25.92,425700.0,22.0995,22.125,21.9724,21.9724,425700.0
2010-05-05 13:00:00,25.92,25.92,25.74,25.74,252900.0,21.9724,21.9724,21.8198,21.8198,252900.0
2010-05-05 13:30:00,25.74,25.74,25.63,25.64,669300.0,21.8198,21.8198,21.7265,21.735,669300.0
2010-05-05 14:00:00,25.64,25.72,25.61,25.63,248700.0,21.735,21.8028,21.7096,21.7265,248700.0
2010-05-05 14:30:00,25.63,25.63,25.55,25.6,579300.0,21.7265,21.7265,21.6587,21.7011,579300.0
2010-05-05 15:00:00,25.61,25.67,25.56,25.62,567900.0,21.7096,21.7604,21.6672,21.7181,567900.0
2010-05-05 15:30:00,25.62,25.69,25.61,25.69,1015500.0,21.7181,21.7774,21.7096,21.7774,1015500.0
2010-05-06 09:30:00,25.59,25.8,25.53,25.79,244500.0,21.6926,21.8706,21.6418,21.8622,244500.0
2010-05-06 10:00:00,25.79,25.91,25.75,25.79,413700.0,21.8622,21.9639,21.8283,21.8622,413700.0
2010-05-06 10:30:00,25.78,25.82,25.67,25.77,289200.0,21.8537,21.8876,21.7604,21.8452,289200.0
2010-05-06 11:00:00,25.77,25.81,25.63,25.72,286800.0,21.8452,21.8791,21.7265,21.8028,286800.0
2010-05-06 11:30:00,25.72,25.78,25.7,25.76,226200.0,21.8028,21.8537,21.7859,21.8367,226200.0
2010-05-06 12:00:00,25.77,25.81,25.71,25.74,241500.0,21.8452,21.8791,21.7943,21.8198,241500.0
2010-05-06 12:30:00,25.74,25.8,25.74,25.8,169800.0,21.8198,21.8706,21.8198,21.8706,169800.0
2010-05-06 13:00:00,25.79,25.82,25.61,25.63,291000.0,21.8622,21.8876,21.7096,21.7265,291000.0
2010-05-06 13:30:00,25.63,25.66,25.48,25.51,697800.0,21.7265,21.752,21.5994,21.6248,697800.0
2010-05-06 14:00:00,25.52,25.53,25.2,25.31,741300.0,21.6333,21.6418,21.362,21.4553,741300.0
2010-05-06 14:30:00,25.3,25.34,24.56,25.06,743400.0,21.4468,21.4807,20.8195,21.2433,743400.0
2010-05-06 15:00:00,25.06,25.44,24.97,25.19,933000.0,21.2433,21.5655,21.1671,21.3535,933000.0
2010-05-06 15:30:00,25.19,25.62,25.17,25.4,1382100.0,21.3535,21.7181,21.3366,21.5316,1382100.0
2010-05-07 09:30:00,25.42,26.01,25.36,25.57,819000.0,21.5485,22.0487,21.4977,21.6757,819000.0
2010-05-07 10:00:00,25.55,25.67,25.16,25.23,983100.0,21.6587,21.7604,21.3281,21.3875,983100.0
2010-05-07 10:30:00,25.24,25.6,25.23,25.37,1060800.0,21.3959,21.7011,21.3875,21.5061,1060800.0
2010-05-07 11:00:00,25.37,25.58,25.31,25.43,1191000.0,21.5061,21.6841,21.4553,21.557,1191000.0
2010-05-07 11:30:00,25.42,25.54,25.28,25.48,522000.0,21.5485,21.6502,21.4298,21.5994,522000.0
2010-05-07 12:00:00,25.48,25.57,25.38,25.44,925800.0,21.5994,21.6757,21.5146,21.5655,925800.0
2010-05-07 12:30:00,25.42,25.45,25.3,25.33,431400.0,21.5485,21.5739,21.4468,21.4722,431400.0
2010-05-07 13:00:00,25.33,25.38,25.21,25.21,314700.0,21.4722,21.5146,21.3705,21.3705,314700.0
2010-05-07 13:30:00,25.21,25.4,25.21,25.3,322500.0,21.3705,21.5316,21.3705,21.4468,322500.0
2010-05-07 14:00:00,25.31,25.36,25.24,25.27,290700.0,21.4553,21.4977,21.3959,21.4214,290700.0
2010-05-07 14:30:00,25.25,25.41,25.22,25.31,760800.0,21.4044,21.54,21.379,21.4553,760800.0
2010-05-07 15:00:00,25.31,25.36,25.21,25.31,654900.0,21.4553,21.4977,21.3705,21.4553,654900.0
2010-05-07 15:30:00,25.31,25.35,25.17,25.29,1172100.0,21.4553,21.4892,21.3366,21.4383,1172100.0
2010-05-10 09:30:00,25.78,26.45,25.78,26.32,420600.0,21.8537,22.4216,21.8537,22.3114,420600.0
2010-05-10 10:00:00,26.32,26.37,26.19,26.31,757200.0,22.3114,22.3538,22.2012,22.303,757200.0
2010-05-10 10:30:00,26.31,26.35,26.2,26.25,205800.0,22.303,22.3369,22.2097,22.2521,205800.0
2010-05-10 11:00:00,26.26,26.39,26.24,26.36,306600.0,22.2606,22.3708,22.2436,22.3454,306600.0
2010-05-10 11:30:00,26.36,26.51,26.35,26.46,179700.0,22.3454,22.4725,22.3369,22.4301,179700.0
2010-05-10 12:00:00,26.47,26.47,26.42,26.43,138300.0,22.4386,22.4386,22.3962,22.4047,138300.0
2010-05-10 12:30:00,26.43,26.44,26.3,26.3,221100.0,22.4047,22.4132,22.2945,22.2945,221100.0
2010-05-10 13:00:00,26.31,26.33,26.22,26.3,158400.0,22.303,22.3199,22.2267,22.2945,158400.0
2010-05-10 13:30:00,26.3,26.32,26.2,26.2,244200.0,22.2945,22.3114,22.2097,22.2097,244200.0
2010-05-10 14:00:00,26.21,26.34,26.16,26.3,255000.0,22.2182,22.3284,22.1758,22.2945,255000.0
2010-05-10 14:30:00,26.3,26.38,26.29,26.35,190800.0,22.2945,22.3623,22.286,22.3369,190800.0
2010-05-10 15:00:00,26.34,26.35,26.25,26.31,269400.0,22.3284,22.3369,22.2521,22.303,269400.0
2010-05-10 15:30:00,26.31,26.49,26.27,26.47,781800.0,22.303,22.4556,22.2691,22.4386,781800.0
2010-05-11 09:30:00,26.17,26.42,26.16,26.21,192300.0,22.1843,22.3962,22.1758,22.2182,192300.0
2010-05-11 10:00:00,26.21,26.32,26.14,26.29,107700.0,22.2182,22.3114,22.1589,22.286,107700.0
2010-05-11 10:30:00,26.28,26.28,26.19,26.22,87900.0,22.2775,22.2775,22.2012,22.2267,87900.0
2010-05-11 11:00:00,26.22,26.38,26.22,26.33,183900.0,22.2267,22.3623,22.2267,22.3199,183900.0
2010-05-11 11:30:00,26.33,26.46,26.3,26.42,101100.0,22.3199,22.4301,22.2945,22.3962,101100.0
2010-05-11 12:00:00,26.42,26.5,26.41,26.46,107700.0,22.3962,22.464,22.3877,22.4301,107700.0
2010-05-11 12:30:00,26.46,26.58,26.43,26.56,120000.0,22.4301,22.5318,22.4047,22.5149,120000.0
2010-05-11 13:00:00,26.56,26.67,26.56,26.66,243000.0,22.5149,22.6081,22.5149,22.5997,243000.0
2010-05-11 13:30:00,26.66,26.83,26.64,26.78,260100.0,22.5997,22.7438,22.5827,22.7014,260100.0
2010-05-11 14:00:00,26.77,26.79,26.66,26.74,171900.0,22.6929,22.7099,22.5997,22.6675,171900.0
2010-05-11 14:30:00,26.73,26.73,26.61,26.61,242700.0,22.659,22.659,22.5573,22.5573,242700.0
2010-05-11 15:00:00,26.59,26.6,26.44,26.52,216300.0,22.5403,22.5488,22.4132,22.481,216300.0
2010-05-11 15:30:00,26.53,26.61,26.49,26.52,780000.0,22.4895,22.5573,22.4556,22.481,780000.0
2010-05-12 09:30:00,26.6,26.78,26.6,26.76,108300.0,22.5488,22.7014,22.5488,22.6844,108300.0
2010-05-12 10:00:00,26.78,26.78,26.68,26.73,195600.0,22.7014,22.7014,22.6166,22.659,195600.0
2010-05-12 10:30:00,26.74,26.74,26.64,26.67,181200.0,22.6675,22.6675,22.5827,22.6081,181200.0
2010-05-12 11:00:00,26.67,26.74,26.67,26.67,105600.0,22.6081,22.6675,22.6081,22.6081,105600.0
2010-05-12 11:30:00,26.67,26.78,26.67,26.76,115800.0,22.6081,22.7014,22.6081,22.6844,115800.0
2010-05-12 12:00:00,26.76,26.76,26.64,26.67,579000.0,22.6844,22.6844,22.5827,22.6081,579000.0
2010-05-12 12:30:00,26.67,26.68,26.59,26.64,354300.0,22.6081,22.6166,22.5403,22.5827,354300.0
2010-05-12 13:00:00,26.64,26.68,26.64,26.67,204300.0,22.5827,22.6166,22.5827,22.6081,204300.0
2010-05-12 13:30:00,26.67,26.67,26.63,26.63,189900.0,22.6081,22.6081,22.5742,22.5742,189900.0
2010-05-12 14:00:00,26.63,26.68,26.62,26.67,163200.0,22.5742,22.6166,22.5658,22.6081,163200.0
2010-05-12 14:30:00,26.67,26.68,26.66,26.68,251100.0,22.6081,22.6166,22.5997,22.6166,251100.0
2010-05-12 15:00:00,26.68,26.77,26.66,26.77,479700.0,22.6166,22.6929,22.5997,22.6929,479700.0
2010-05-12 15:30:00,26.77,26.84,26.76,26.79,753300.0,22.6929,22.7522,22.6844,22.7099,753300.0
2010-05-13 09:30:00,26.68,26.74,26.48,26.49,222300.0,22.6166,22.6675,22.4471,22.4556,222300.0
2010-05-13 10:00:00,26.48,26.57,26.47,26.5,196200.0,22.4471,22.5234,22.4386,22.464,196200.0
2010-05-13 10:30:00,26.5,26.53,26.48,26.48,160800.0,22.464,22.4895,22.4471,22.4471,160800.0
2010-05-13 11:00:00,26.48,26.52,26.47,26.49,213000.0,22.4471,22.481,22.4386,22.4556,213000.0
2010-05-13 11:30:00,26.48,26.5,26.43,26.44,140400.0,22.4471,22.464,22.4047,22.4132,140400.0
2010-05-13 12:00:00,26.44,26.52,26.43,26.46,114300.0,22.4132,22.481,22.4047,22.4301,114300.0
2010-05-13 12:30:00,26.46,26.47,26.4,26.41,137700.0,22.4301,22.4386,22.3793,22.3877,137700.0
2010-05-13 13:00:00,26.41,26.43,26.37,26.4,198900.0,22.3877,22.4047,22.3538,22.3793,198900.0
2010-05-13 13:30:00,26.4,26.43,26.32,26.33,224700.0,22.3793,22.4047,22.3114,22.3199,224700.0
2010-05-13 14:00:00,26.32,26.34,26.29,26.29,175200.0,22.3114,22.3284,22.286,22.286,175200.0
2010-05-13 14:30:00,26.29,26.3,26.22,26.23,351300.0,22.286,22.2945,22.2267,22.2352,351300.0
2010-05-13 15:00:00,26.23,26.27,26.07,26.12,478500.0,22.2352,22.2691,22.0995,22.1419,478500.0
2010-05-13 15:30:00,26.12,26.18,25.99,26.05,1068900.0,22.1419,22.1928,22.0317,22.0826,1068900.0
2010-05-14 09:30:00,25.96,26.11,25.82,25.98,408900.0,22.0063,22.1334,21.8876,22.0232,408900.0
2010-05-14 10:00:00,25.97,26.15,25.95,26.09,488100.0,22.0147,22.1673,21.9978,22.1165,488100.0
2010-05-14 10:30:00,26.09,26.12,26.0,26.02,398100.0,22.1165,22.1419,22.0402,22.0571,398100.0
2010-05-14 11:00:00,26.02,26.02,25.88,25.9,292200.0,22.0571,22.0571,21.9385,21.9554,292200.0
2010-05-14 11:30:00,25.89,25.98,25.88,25.9,105900.0,21.9469,22.0232,21.9385,21.9554,105900.0
2010-05-14 12:00:00,25.9,26.01,25.85,25.97,164700.0,21.9554,22.0487,21.913,22.0147,164700.0
2010-05-14 12:30:00,25.97,26.07,25.96,26.07,183600.0,22.0147,22.0995,22.0063,22.0995,183600.0
2010-05-14 13:00:00,26.07,26.11,25.93,25.94,266700.0,22.0995,22.1334,21.9808,21.9893,266700.0
2010-05-14 13:30:00,25.94,25.99,25.9,25.96,205800.0,21.9893,22.0317,21.9554,22.0063,205800.0
2010-05-14 14:00:00,25.97,25.99,25.83,25.83,360600.0,22.0147,22.0317,21.8961,21.8961,360600.0
2010-05-14 14:30:00,25.83,25.88,25.81,25.82,213600.0,21.8961,21.9385,21.8791,21.8876,213600.0
2010-05-14 15:00:00,25.81,25.85,25.69,25.72,507300.0,21.8791,21.913,21.7774,21.8028,507300.0
2010-05-14 15:30:00,25.73,25.97,25.73,25.92,938400.0,21.8113,22.0147,21.8113,21.9724,938400.0
2010-05-17 09:30:00,26.02,26.39,26.02,26.07,911400.0,22.0571,22.3708,22.0571,22.0995,911400.0
2010-05-17 10:00:00,26.08,26.24,26.02,26.15,584700.0,22.108,22.2436,22.0571,22.1673,584700.0
2010-05-17 10:30:00,26.15,26.19,26.04,26.05,762900.0,22.1673,22.2012,22.0741,22.0826,762900.0
2010-05-17 11:00:00,26.05,26.08,25.82,26.01,467400.0,22.0826,22.108,21.8876,22.0487,467400.0
2010-05-17 11:30:00,26.01,26.1,25.97,26.04,318900.0,22.0487,22.125,22.0147,22.0741,318900.0
2010-05-17 12:00:00,26.03,26.03,25.8,25.91,222600.0,22.0656,22.0656,21.8706,21.9639,222600.0
2010-05-17 12:30:00,25.91,25.97,25.88,25.94,127200.0,21.9639,22.0147,21.9385,21.9893,127200.0
2010-05-17 13:00:00,25.94,26.09,25.92,26.06,118500.0,21.9893,22.1165,21.9724,22.091,118500.0
2010-05-17 13:30:00,26.06,26.07,25.91,25.99,293100.0,22.091,22.0995,21.9639,22.0317,293100.0
2010-05-17 14:00:00,25.99,26.07,25.98,26.03,259500.0,22.0317,22.0995,22.0232,22.0656,259500.0
2010-05-17 14:30:00,26.04,26.13,26.0,26.12,279000.0,22.0741,22.1504,22.0402,22.1419,279000.0
2010-05-17 15:00:00,26.12,26.21,26.1,26.18,312600.0,22.1419,22.2182,22.125,22.1928,312600.0
2010-05-17 15:30:00,26.17,26.41,26.17,26.35,771600.0,22.1843,22.3877,22.1843,22.3369,771600.0
2010-05-18 09:30:00,26.53,26.56,26.37,26.37,174300.0,22.4895,22.5149,22.3538,22.3538,174300.0
2010-05-18 10:00:00,26.37,26.39,26.28,26.31,335400.0,22.3538,22.3708,22.2775,22.303,335400.0
2010-05-18 10:30:00,26.31,26.31,26.12,26.2,261600.0,22.303,22.303,22.1419,22.2097,261600.0
2010-05-18 11:00:00,26.19,26.29,26.19,26.29,173400.0,22.2012,22.286,22.2012,22.286,173400.0
2010-05-18 11:30:00,26.28,26.3,26.12,26.14,94500.0,22.2775,22.2945,22.1419,22.1589,94500.0
2010-05-18 12:00:00,26.15,26.25,26.1,26.25,136500.0,22.1673,22.2521,22.125,22.2521,136500.0
2010-05-18 12:30:00,26.24,26.31,26.19,26.19,82800.0,22.2436,22.303,22.2012,22.2012,82800.0
2010-05-18 13:00:00,26.17,26.21,26.05,26.15,213300.0,22.1843,22.2182,22.0826,22.1673,213300.0
2010-05-18 13:30:00,26.17,26.18,26.03,26.04,144900.0,22.1843,22.1928,22.0656,22.0741,144900.0
2010-05-18 14:00:00,26.05,26.11,26.02,26.07,122700.0,22.0826,22.1334,22.0571,22.0995,122700.0
2010-05-18 14:30:00,26.07,26.08,25.93,25.98,255900.0,22.0995,22.108,21.9808,22.0232,255900.0
2010-05-18 15:00:00,25.97,26.12,25.92,26.01,241500.0,22.0147,22.1419,21.9724,22.0487,241500.0
2010-05-18 15:30:00,26.01,26.08,25.97,26.0,726900.0,22.0487,22.108,22.0147,22.0402,726900.0
2010-05-19 09:30:00,25.75,26.07,25.66,25.99,222600.0,21.9291,22.2016,21.8524,22.1335,222600.0
2010-05-19 10:00:00,25.98,25.99,25.67,25.77,467100.0,22.125,22.1335,21.861,21.9461,467100.0
2010-05-19 10:30:00,25.79,25.82,25.7,25.75,256800.0,21.9632,21.9887,21.8865,21.9291,256800.0
2010-05-19 11:00:00,25.74,25.77,25.6,25.62,212400.0,21.9206,21.9461,21.8014,21.8184,212400.0
2010-05-19 11:30:00,25.62,25.65,25.46,25.6,447900.0,21.8184,21.8439,21.6821,21.8014,447900.0
2010-05-19 12:00:00,25.59,25.77,25.57,25.75,557400.0,21.7928,21.9461,21.7758,21.9291,557400.0
2010-05-19 12:30:00,25.74,25.85,25.7,25.85,252600.0,21.9206,22.0143,21.8865,22.0143,252600.0
2010-05-19 13:00:00,25.85,25.9,25.77,25.82,252600.0,22.0143,22.0568,21.9461,21.9887,252600.0
2010-05-19 13:30:00,25.83,26.06,25.82,25.99,456900.0,21.9972,22.1931,21.9887,22.1335,456900.0
2010-05-19 14:00:00,25.99,26.03,25.81,25.84,472200.0,22.1335,22.1675,21.9802,22.0057,472200.0
2010-05-19 14:30:00,25.84,26.0,25.77,25.9,614700.0,22.0057,22.142,21.9461,22.0568,614700.0
2010-05-19 15:00:00,25.91,25.95,25.81,25.95,350700.0,22.0654,22.0994,21.9802,22.0994,350700.0
2010-05-19 15:30:00,25.95,26.03,25.89,25.96,887700.0,22.0994,22.1675,22.0483,22.1079,887700.0
2010-05-20 09:30:00,25.52,25.61,25.37,25.5,298500.0,21.7332,21.8099,21.6055,21.7162,298500.0
2010-05-20 10:00:00,25.51,25.57,25.21,25.34,393900.0,21.7247,21.7758,21.4692,21.5799,393900.0
2010-05-20 10:30:00,25.33,25.42,25.21,25.22,336300.0,21.5714,21.6481,21.4692,21.4777,336300.0
2010-05-20 11:00:00,25.22,25.31,25.17,25.25,272700.0,21.4777,21.5544,21.4352,21.5033,272700.0
2010-05-20 11:30:00,25.24,25.34,25.24,25.29,416400.0,21.4948,21.5799,21.4948,21.5373,416400.0
2010-05-20 12:00:00,25.29,25.33,25.15,25.16,374700.0,21.5373,21.5714,21.4181,21.4266,374700.0
2010-05-20 12:30:00,25.16,25.21,25.01,25.03,217800.0,21.4266,21.4692,21.2989,21.3159,217800.0
2010-05-20 13:00:00,25.03,25.31,25.02,25.25,237300.0,21.3159,21.5544,21.3074,21.5033,237300.0
2010-05-20 13:30:00,25.25,25.37,25.24,25.31,445800.0,21.5033,21.6055,21.4948,21.5544,445800.0
2010-05-20 14:00:00,25.3,25.53,25.26,25.43,651300.0,21.5459,21.7417,21.5118,21.6566,651300.0
2010-05-20 14:30:00,25.43,25.61,25.39,25.43,354000.0,21.6566,21.8099,21.6225,21.6566,354000.0
2010-05-20 15:00:00,25.44,25.53,25.34,25.48,480300.0,21.6651,21.7417,21.5799,21.6992,480300.0
2010-05-20 15:30:00,25.48,25.53,25.12,25.13,1241700.0,21.6992,21.7417,21.3926,21.4011,1241700.0
2010-05-21 09:30:00,24.94,25.26,24.67,25.15,1310700.0,21.2393,21.5118,21.0093,21.4181,1310700.0
2010-05-21 10:00:00,25.15,25.25,24.91,25.0,947100.0,21.4181,21.5033,21.2137,21.2904,947100.0
2010-05-21 10:30:00,24.99,25.1,24.98,25.02,357000.0,21.2819,21.3755,21.2733,21.3074,357000.0
2010-05-21 11:00:00,25.02,25.25,25.01,25.19,364800.0,21.3074,21.5033,21.2989,21.4522,364800.0
2010-05-21 11:30:00,25.19,25.43,25.18,25.32,254700.0,21.4522,21.6566,21.4437,21.5629,254700.0
2010-05-21 12:00:00,25.32,25.33,25.2,25.25,221100.0,21.5629,21.5714,21.4607,21.5033,221100.0
2010-05-21 12:30:00,25.25,25.28,25.12,25.14,221700.0,21.5033,21.5288,21.3926,21.4096,221700.0
2010-05-21 13:00:00,25.14,25.18,25.0,25.02,268500.0,21.4096,21.4437,21.2904,21.3074,268500.0
2010-05-21 13:30:00,25.03,25.13,25.02,25.12,278100.0,21.3159,21.4011,21.3074,21.3926,278100.0
2010-05-21 14:00:00,25.12,25.15,25.0,25.04,383700.0,21.3926,21.4181,21.2904,21.3244,383700.0
2010-05-21 14:30:00,25.04,25.06,24.92,25.05,577500.0,21.3244,21.3415,21.2223,21.333,577500.0
2010-05-21 15:00:00,25.04,25.1,24.94,25.02,679200.0,21.3244,21.3755,21.2393,21.3074,679200.0
2010-05-21 15:30:00,25.0,25.25,24.98,25.25,1312500.0,21.2904,21.5033,21.2733,21.5033,1312500.0
2010-05-24 09:30:00,24.68,25.24,24.68,25.18,430500.0,21.0179,21.4948,21.0179,21.4437,430500.0
2010-05-24 10:00:00,25.19,25.55,25.16,25.53,504900.0,21.4522,21.7588,21.4266,21.7417,504900.0
2010-05-24 10:30:00,25.53,25.56,25.46,25.48,233700.0,21.7417,21.7673,21.6821,21.6992,233700.0
2010-05-24 11:00:00,25.47,25.49,25.38,25.45,217200.0,21.6906,21.7077,21.614,21.6736,217200.0
2010-05-24 11:30:00,25.45,25.58,25.44,25.55,109500.0,21.6736,21.7843,21.6651,21.7588,109500.0
2010-05-24 12:00:00,25.54,25.64,25.54,25.64,165300.0,21.7503,21.8354,21.7503,21.8354,165300.0
2010-05-24 12:30:00,25.65,25.68,25.61,25.64,159000.0,21.8439,21.8695,21.8099,21.8354,159000.0
2010-05-24 13:00:00,25.64,25.67,25.62,25.65,183300.0,21.8354,21.861,21.8184,21.8439,183300.0
2010-05-24 13:30:00,25.65,25.67,25.53,25.57,347400.0,21.8439,21.861,21.7417,21.7758,347400.0
2010-05-24 14:00:00,25.57,25.63,25.54,25.58,315000.0,21.7758,21.8269,21.7503,21.7843,315000.0
2010-05-24 14:30:00,25.58,25.61,25.54,25.56,225900.0,21.7843,21.8099,21.7503,21.7673,225900.0
2010-05-24 15:00:00,25.55,25.56,25.49,25.51,1099500.0,21.7588,21.7673,21.7077,21.7247,1099500.0
2010-05-24 15:30:00,25.51,25.57,25.28,25.3,1220400.0,21.7247,21.7758,21.5288,21.5459,1220400.0
2010-05-25 09:30:00,24.87,25.29,24.6,24.83,473700.0,21.1797,21.5373,20.9497,21.1456,473700.0
2010-05-25 10:00:00,24.85,25.04,24.84,24.85,248700.0,21.1626,21.3244,21.1541,21.1626,248700.0
2010-05-25 10:30:00,24.84,24.89,24.76,24.85,221400.0,21.1541,21.1967,21.086,21.1626,221400.0
2010-05-25 11:00:00,24.84,25.04,24.84,25.0,314700.0,21.1541,21.3244,21.1541,21.2904,314700.0
2010-05-25 11:30:00,25.0,25.08,24.96,25.07,201600.0,21.2904,21.3585,21.2563,21.35,201600.0
2010-05-25 12:00:00,25.07,25.13,24.98,24.99,264300.0,21.35,21.4011,21.2733,21.2819,264300.0
2010-05-25 12:30:00,24.99,24.99,24.84,24.86,395100.0,21.2819,21.2819,21.1541,21.1712,395100.0
2010-05-25 13:00:00,24.85,24.92,24.83,24.89,285900.0,21.1626,21.2223,21.1456,21.1967,285900.0
2010-05-25 13:30:00,24.9,24.9,24.83,24.86,246300.0,21.2052,21.2052,21.1456,21.1712,246300.0
2010-05-25 14:00:00,24.85,24.96,24.82,24.92,295200.0,21.1626,21.2563,21.1371,21.2223,295200.0
2010-05-25 14:30:00,24.92,25.06,24.88,25.02,334500.0,21.2223,21.3415,21.1882,21.3074,334500.0
2010-05-25 15:00:00,25.02,25.15,25.0,25.14,372900.0,21.3074,21.4181,21.2904,21.4096,372900.0
2010-05-25 15:30:00,25.15,25.2,25.1,25.18,1044600.0,21.4181,21.4607,21.3755,21.4437,1044600.0
2010-05-26 09:30:00,25.47,25.64,25.3,25.59,1055700.0,21.6906,21.8354,21.5459,21.7928,1055700.0
2010-05-26 10:00:00,25.62,25.64,25.44,25.46,943200.0,21.8184,21.8354,21.6651,21.6821,943200.0
2010-05-26 10:30:00,25.46,25.48,25.37,25.37,469800.0,21.6821,21.6992,21.6055,21.6055,469800.0
2010-05-26 11:00:00,25.37,25.43,25.3,25.3,463800.0,21.6055,21.6566,21.5459,21.5459,463800.0
2010-05-26 11:30:00,25.3,25.36,25.22,25.36,345000.0,21.5459,21.597,21.4777,21.597,345000.0
2010-05-26 12:00:00,25.35,25.4,25.26,25.26,174600.0,21.5884,21.631,21.5118,21.5118,174600.0
2010-05-26 12:30:00,25.27,25.33,25.23,25.3,261000.0,21.5203,21.5714,21.4863,21.5459,261000.0
2010-05-26 13:00:00,25.31,25.32,25.27,25.29,274800.0,21.5544,21.5629,21.5203,21.5373,274800.0
2010-05-26 13:30:00,25.29,25.38,25.28,25.31,324000.0,21.5373,21.614,21.5288,21.5544,324000.0
2010-05-26 14:00:00,25.32,25.33,25.26,25.28,235200.0,21.5629,21.5714,21.5118,21.5288,235200.0
2010-05-26 14:30:00,25.29,25.3,25.13,25.19,376500.0,21.5373,21.5459,21.4011,21.4522,376500.0
2010-05-26 15:00:00,25.19,25.27,24.98,25.03,529200.0,21.4522,21.5203,21.2733,21.3159,529200.0
2010-05-26 15:30:00,25.03,25.1,24.93,25.02,1467600.0,21.3159,21.3755,21.2308,21.3074,1467600.0
2010-05-27 09:30:00,25.42,25.5,25.16,25.19,385500.0,21.6481,21.7162,21.4266,21.4522,385500.0
2010-05-27 10:00:00,25.19,25.46,25.15,25.46,335100.0,21.4522,21.6821,21.4181,21.6821,335100.0
2010-05-27 10:30:00,25.45,25.52,25.4,25.43,460800.0,21.6736,21.7332,21.631,21.6566,460800.0
2010-05-27 11:00:00,25.43,25.5,25.38,25.49,186000.0,21.6566,21.7162,21.614,21.7077,186000.0
2010-05-27 11:30:00,25.49,25.49,25.32,25.38,224700.0,21.7077,21.7077,21.5629,21.614,224700.0
2010-05-27 12:00:00,25.38,25.5,25.38,25.44,174000.0,21.614,21.7162,21.614,21.6651,174000.0
2010-05-27 12:30:00,25.44,25.45,25.38,25.41,136200.0,21.6651,21.6736,21.614,21.6395,136200.0
2010-05-27 13:00:00,25.4,25.47,25.33,25.46,204300.0,21.631,21.6906,21.5714,21.6821,204300.0
2010-05-27 13:30:00,25.46,25.47,25.43,25.45,385800.0,21.6821,21.6906,21.6566,21.6736,385800.0
2010-05-27 14:00:00,25.45,25.62,25.45,25.6,265500.0,21.6736,21.8184,21.6736,21.8014,265500.0
2010-05-27 14:30:00,25.6,25.6,25.52,25.53,234000.0,21.8014,21.8014,21.7332,21.7417,234000.0
2010-05-27 15:00:00,25.52,25.56,25.47,25.51,342000.0,21.7332,21.7673,21.6906,21.7247,342000.0
2010-05-27 15:30:00,25.52,25.71,25.51,25.69,709800.0,21.7332,21.895,21.7247,21.878,709800.0
2010-05-28 09:30:00,25.66,25.66,25.49,25.54,280500.0,21.8524,21.8524,21.7077,21.7503,280500.0
2010-05-28 10:00:00,25.56,25.65,25.48,25.48,370500.0,21.7673,21.8439,21.6992,21.6992,370500.0
2010-05-28 10:30:00,25.48,25.57,25.33,25.36,241200.0,21.6992,21.7758,21.5714,21.597,241200.0
2010-05-28 11:00:00,25.36,25.43,25.33,25.37,181500.0,21.597,21.6566,21.5714,21.6055,181500.0
2010-05-28 11:30:00,25.38,25.55,25.37,25.54,191700.0,21.614,21.7588,21.6055,21.7503,191700.0
2010-05-28 12:00:00,25.55,25.57,25.51,25.57,220200.0,21.7588,21.7758,21.7247,21.7758,220200.0
2010-05-28 12:30:00,25.57,25.58,25.36,25.48,289200.0,21.7758,21.7843,21.597,21.6992,289200.0
2010-05-28 13:00:00,25.48,25.55,25.43,25.44,227400.0,21.6992,21.7588,21.6566,21.6651,227400.0
2010-05-28 13:30:00,25.45,25.47,25.41,25.42,105300.0,21.6736,21.6906,21.6395,21.6481,105300.0
2010-05-28 14:00:00,25.43,25.49,25.39,25.48,151500.0,21.6566,21.7077,21.6225,21.6992,151500.0
2010-05-28 14:30:00,25.47,25.64,25.45,25.58,129000.0,21.6906,21.8354,21.6736,21.7843,129000.0
2010-05-28 15:00:00,25.57,25.71,25.53,25.69,354300.0,21.7758,21.895,21.7417,21.878,354300.0
2010-05-28 15:30:00,25.69,25.75,25.53,25.54,935700.0,21.878,21.9291,21.7417,21.7503,935700.0
2010-06-01 09:30:00,25.34,25.58,25.34,25.54,211800.0,21.5799,21.7843,21.5799,21.7503,211800.0
2010-06-01 10:00:00,25.54,26.04,25.54,26.03,567900.0,21.7503,22.1761,21.7503,22.1675,567900.0
2010-06-01 10:30:00,26.03,26.08,25.95,26.0,280800.0,22.1675,22.2101,22.0994,22.142,280800.0
2010-06-01 11:00:00,26.0,26.0,25.79,25.82,242100.0,22.142,22.142,21.9632,21.9887,242100.0
2010-06-01 11:30:00,25.82,25.83,25.64,25.64,246900.0,21.9887,21.9972,21.8354,21.8354,246900.0
2010-06-01 12:00:00,25.64,25.74,25.64,25.71,154200.0,21.8354,21.9206,21.8354,21.895,154200.0
2010-06-01 12:30:00,25.72,25.76,25.71,25.72,153900.0,21.9035,21.9376,21.895,21.9035,153900.0
2010-06-01 13:00:00,25.72,25.91,25.72,25.89,148200.0,21.9035,22.0654,21.9035,22.0483,148200.0
2010-06-01 13:30:00,25.89,25.93,25.84,25.84,156300.0,22.0483,22.0824,22.0057,22.0057,156300.0
2010-06-01 14:00:00,25.83,25.83,25.69,25.75,242100.0,21.9972,21.9972,21.878,21.9291,242100.0
2010-06-01 14:30:00,25.76,25.86,25.7,25.77,177600.0,21.9376,22.0228,21.8865,21.9461,177600.0
2010-06-01 15:00:00,25.78,25.8,25.55,25.64,357300.0,21.9546,21.9717,21.7588,21.8354,357300.0
2010-06-01 15:30:00,25.64,25.72,25.45,25.46,917700.0,21.8354,21.9035,21.6736,21.6821,917700.0
2010-06-02 09:30:00,25.52,25.67,25.37,25.44,216000.0,21.7332,21.861,21.6055,21.6651,216000.0
2010-06-02 10:00:00,25.45,25.57,25.4,25.46,221700.0,21.6736,21.7758,21.631,21.6821,221700.0
2010-06-02 10:30:00,25.49,25.5,25.38,25.43,334800.0,21.7077,21.7162,21.614,21.6566,334800.0
2010-06-02 11:00:00,25.42,25.58,25.42,25.56,254100.0,21.6481,21.7843,21.6481,21.7673,254100.0
2010-06-02 11:30:00,25.56,25.75,25.49,25.74,324300.0,21.7673,21.9291,21.7077,21.9206,324300.0
2010-06-02 12:00:00,25.74,25.75,25.62,25.66,309600.0,21.9206,21.9291,21.8184,21.8524,309600.0
2010-06-02 12:30:00,25.66,25.83,25.64,25.79,271800.0,21.8524,21.9972,21.8354,21.9632,271800.0
2010-06-02 13:00:00,25.8,25.81,25.67,25.69,274800.0,21.9717,21.9802,21.861,21.878,274800.0
2010-06-02 13:30:00,25.69,25.7,25.6,25.62,153900.0,21.878,21.8865,21.8014,21.8184,153900.0
2010-06-02 14:00:00,25.62,25.63,25.57,25.61,133500.0,21.8184,21.8269,21.7758,21.8099,133500.0
2010-06-02 14:30:00,25.61,25.7,25.61,25.68,280800.0,21.8099,21.8865,21.8099,21.8695,280800.0
2010-06-02 15:00:00,25.68,25.7,25.64,25.69,299100.0,21.8695,21.8865,21.8354,21.878,299100.0
2010-06-02 15:30:00,25.7,25.77,25.67,25.75,1290300.0,21.8865,21.9461,21.861,21.9291,1290300.0
2010-06-03 09:30:00,25.79,25.9,25.61,25.78,123900.0,21.9632,22.0568,21.8099,21.9546,123900.0
2010-06-03 10:00:00,25.78,25.93,25.74,25.75,140100.0,21.9546,22.0824,21.9206,21.9291,140100.0
2010-06-03 10:30:00,25.74,25.78,25.67,25.76,102300.0,21.9206,21.9546,21.861,21.9376,102300.0
2010-06-03 11:00:00,25.78,25.82,25.69,25.69,94800.0,21.9546,21.9887,21.878,21.878,94800.0
2010-06-03 11:30:00,25.68,25.69,25.61,25.65,147600.0,21.8695,21.878,21.8099,21.8439,147600.0
2010-06-03 12:00:00,25.66,25.66,25.48,25.55,189900.0,21.8524,21.8524,21.6992,21.7588,189900.0
2010-06-03 12:30:00,25.55,25.55,25.47,25.52,176400.0,21.7588,21.7588,21.6906,21.7332,176400.0
2010-06-03 13:00:00,25.52,25.55,25.45,25.46,111300.0,21.7332,21.7588,21.6736,21.6821,111300.0
2010-06-03 13:30:00,25.46,25.54,25.44,25.49,137700.0,21.6821,21.7503,21.6651,21.7077,137700.0
2010-06-03 14:00:00,25.5,25.6,25.47,25.54,199500.0,21.7162,21.8014,21.6906,21.7503,199500.0
2010-06-03 14:30:00,25.53,25.59,25.53,25.56,228600.0,21.7417,21.7928,21.7417,21.7673,228600.0
2010-06-03 15:00:00,25.56,25.6,25.49,25.6,218100.0,21.7673,21.8014,21.7077,21.8014,218100.0
2010-06-03 15:30:00,25.59,25.64,25.54,25.61,603300.0,21.7928,21.8354,21.7503,21.8099,603300.0
2010-06-04 09:30:00,25.28,25.37,25.21,25.32,318300.0,21.5288,21.6055,21.4692,21.5629,318300.0
2010-06-04 10:00:00,25.31,25.36,25.25,25.29,561900.0,21.5544,21.597,21.5033,21.5373,561900.0
2010-06-04 10:30:00,25.3,25.36,25.21,25.22,432300.0,21.5459,21.597,21.4692,21.4777,432300.0
2010-06-04 11:00:00,25.22,25.22,25.09,25.09,367500.0,21.4777,21.4777,21.367,21.367,367500.0
2010-06-04 11:30:00,25.09,25.17,25.07,25.09,256200.0,21.367,21.4352,21.35,21.367,256200.0
2010-06-04 12:00:00,25.08,25.08,24.98,25.02,409200.0,21.3585,21.3585,21.2733,21.3074,409200.0
2010-06-04 12:30:00,25.03,25.13,24.98,25.13,172500.0,21.3159,21.4011,21.2733,21.4011,172500.0
2010-06-04 13:00:00,25.13,25.16,25.02,25.05,278100.0,21.4011,21.4266,21.3074,21.333,278100.0
2010-06-04 13:30:00,25.04,25.09,25.03,25.05,179700.0,21.3244,21.367,21.3159,21.333,179700.0
2010-06-04 14:00:00,25.05,25.11,25.02,25.05,188400.0,21.333,21.3841,21.3074,21.333,188400.0
2010-06-04 14:30:00,25.05,25.08,24.9,24.91,523800.0,21.333,21.3585,21.2052,21.2137,523800.0
2010-06-04 15:00:00,24.9,25.07,24.9,25.0,624300.0,21.2052,21.35,21.2052,21.2904,624300.0
2010-06-04 15:30:00,25.0,25.06,24.89,24.97,1037400.0,21.2904,21.3415,21.1967,21.2648,1037400.0
2010-06-07 09:30:00,24.94,25.08,24.76,25.05,308400.0,21.2393,21.3585,21.086,21.333,308400.0
2010-06-07 10:00:00,25.06,25.09,24.99,25.0,279000.0,21.3415,21.367,21.2819,21.2904,279000.0
2010-06-07 10:30:00,25.0,25.0,24.79,24.8,273600.0,21.2904,21.2904,21.1115,21.1201,273600.0
2010-06-07 11:00:00,24.8,24.93,24.77,24.9,324000.0,21.1201,21.2308,21.0945,21.2052,324000.0
2010-06-07 11:30:00,24.89,24.94,24.85,24.94,194700.0,21.1967,21.2393,21.1626,21.2393,194700.0
2010-06-07 12:00:00,24.94,25.01,24.87,24.87,170100.0,21.2393,21.2989,21.1797,21.1797,170100.0
2010-06-07 12:30:00,24.87,24.98,24.86,24.96,138900.0,21.1797,21.2733,21.1712,21.2563,138900.0
2010-06-07 13:00:00,24.95,24.95,24.87,24.93,201000.0,21.2478,21.2478,21.1797,21.2308,201000.0
2010-06-07 13:30:00,24.94,24.94,24.77,24.8,149100.0,21.2393,21.2393,21.0945,21.1201,149100.0
2010-06-07 14:00:00,24.8,24.81,24.71,24.75,209700.0,21.1201,21.1286,21.0434,21.0775,209700.0
2010-06-07 14:30:00,24.75,24.76,24.6,24.65,335400.0,21.0775,21.086,20.9497,20.9923,335400.0
2010-06-07 15:00:00,24.65,24.73,24.59,24.6,515400.0,20.9923,21.0604,20.9412,20.9497,515400.0
2010-06-07 15:30:00,24.6,24.71,24.55,24.58,1460700.0,20.9497,21.0434,20.9072,20.9327,1460700.0
2010-06-08 09:30:00,24.52,24.66,24.4,24.49,430200.0,20.8816,21.0008,20.7794,20.8561,430200.0
2010-06-08 10:00:00,24.5,24.57,24.45,24.57,436200.0,20.8646,20.9242,20.822,20.9242,436200.0
2010-06-08 10:30:00,24.56,24.6,24.39,24.47,528000.0,20.9157,20.9497,20.7709,20.839,528000.0
2010-06-08 11:00:00,24.47,24.47,24.26,24.35,558600.0,20.839,20.839,20.6602,20.7368,558600.0
2010-06-08 11:30:00,24.35,24.41,24.29,24.36,736500.0,20.7368,20.7879,20.6857,20.7453,736500.0
2010-06-08 12:00:00,24.37,24.39,24.3,24.3,549900.0,20.7539,20.7709,20.6943,20.6943,549900.0
2010-06-08 12:30:00,24.3,24.39,24.29,24.38,406800.0,20.6943,20.7709,20.6857,20.7624,406800.0
2010-06-08 13:00:00,24.38,24.43,24.36,24.37,268200.0,20.7624,20.805,20.7453,20.7539,268200.0
2010-06-08 13:30:00,24.38,24.41,24.31,24.39,335700.0,20.7624,20.7879,20.7028,20.7709,335700.0
2010-06-08 14:00:00,24.4,24.58,24.36,24.55,307200.0,20.7794,20.9327,20.7453,20.9072,307200.0
2010-06-08 14:30:00,24.53,24.58,24.43,24.45,342300.0,20.8901,20.9327,20.805,20.822,342300.0
2010-06-08 15:00:00,24.46,24.6,24.41,24.6,321900.0,20.8305,20.9497,20.7879,20.9497,321900.0
2010-06-08 15:30:00,24.6,24.66,24.56,24.62,960000.0,20.9497,21.0008,20.9157,20.9668,960000.0
2010-06-09 09:30:00,24.82,25.01,24.82,24.97,300300.0,21.1371,21.2989,21.1371,21.2648,300300.0
2010-06-09 10:00:00,24.97,25.03,24.85,24.87,187800.0,21.2648,21.3159,21.1626,21.1797,187800.0
2010-06-09 10:30:00,24.87,24.94,24.81,24.94,204300.0,21.1797,21.2393,21.1286,21.2393,204300.0
2010-06-09 11:00:00,24.95,25.08,24.94,25.05,325500.0,21.2478,21.3585,21.2393,21.333,325500.0
2010-06-09 11:30:00,25.02,25.04,24.97,25.0,179100.0,21.3074,21.3244,21.2648,21.2904,179100.0
2010-06-09 12:00:00,24.99,25.02,24.91,25.0,111600.0,21.2819,21.3074,21.2137,21.2904,111600.0
2010-06-09 12:30:00,24.99,25.05,24.94,24.98,87300.0,21.2819,21.333,21.2393,21.2733,87300.0
2010-06-09 13:00:00,24.99,25.03,24.97,24.98,141900.0,21.2819,21.3159,21.2648,21.2733,141900.0
2010-06-09 13:30:00,24.97,25.01,24.92,25.0,173700.0,21.2648,21.2989,21.2223,21.2904,173700.0
2010-06-09 14:00:00,25.0,25.01,24.89,24.98,305400.0,21.2904,21.2989,21.1967,21.2733,305400.0
2010-06-09 14:30:00,24.97,25.01,24.81,24.82,295500.0,21.2648,21.2989,21.1286,21.1371,295500.0
2010-06-09 15:00:00,24.81,24.88,24.69,24.76,374100.0,21.1286,21.1882,21.0264,21.086,374100.0
2010-06-09 15:30:00,24.76,24.79,24.61,24.7,947100.0,21.086,21.1115,20.9583,21.0349,947100.0
2010-06-10 09:30:00,25.02,25.15,24.9,25.13,292800.0,21.3074,21.4181,21.2052,21.4011,292800.0
2010-06-10 10:00:00,25.15,25.21,25.08,25.15,400200.0,21.4181,21.4692,21.3585,21.4181,400200.0
2010-06-10 10:30:00,25.15,25.2,25.13,25.15,161100.0,21.4181,21.4607,21.4011,21.4181,161100.0
2010-06-10 11:00:00,25.15,25.26,25.15,25.25,225600.0,21.4181,21.5118,21.4181,21.5033,225600.0
2010-06-10 11:30:00,25.25,25.27,25.2,25.23,264900.0,21.5033,21.5203,21.4607,21.4863,264900.0
2010-06-10 12:00:00,25.23,25.24,25.13,25.18,93900.0,21.4863,21.4948,21.4011,21.4437,93900.0
2010-06-10 12:30:00,25.17,25.21,25.1,25.15,114000.0,21.4352,21.4692,21.3755,21.4181,114000.0
2010-06-10 13:00:00,25.15,25.23,25.07,25.22,175200.0,21.4181,21.4863,21.35,21.4777,175200.0
2010-06-10 13:30:00,25.22,25.27,25.2,25.26,143400.0,21.4777,21.5203,21.4607,21.5118,143400.0
2010-06-10 14:00:00,25.25,25.31,25.21,25.27,165300.0,21.5033,21.5544,21.4692,21.5203,165300.0
2010-06-10 14:30:00,25.27,25.33,25.26,25.29,159900.0,21.5203,21.5714,21.5118,21.5373,159900.0
2010-06-10 15:00:00,25.3,25.43,25.29,25.4,263700.0,21.5459,21.6566,21.5373,21.631,263700.0
2010-06-10 15:30:00,25.4,25.43,25.32,25.41,786000.0,21.631,21.6566,21.5629,21.6395,786000.0
2010-06-11 09:30:00,25.27,25.33,25.17,25.33,185100.0,21.5203,21.5714,21.4352,21.5714,185100.0
2010-06-11 10:00:00,25.31,25.48,25.29,25.43,363300.0,21.5544,21.6992,21.5373,21.6566,363300.0
2010-06-11 10:30:00,25.43,25.45,25.25,25.26,191700.0,21.6566,21.6736,21.5033,21.5118,191700.0
2010-06-11 11:00:00,25.27,25.27,25.13,25.17,213600.0,21.5203,21.5203,21.4011,21.4352,213600.0
2010-06-11 11:30:00,25.17,25.33,25.16,25.32,206400.0,21.4352,21.5714,21.4266,21.5629,206400.0
2010-06-11 12:00:00,25.32,25.33,25.29,25.32,141300.0,21.5629,21.5714,21.5373,21.5629,141300.0
2010-06-11 12:30:00,25.32,25.33,25.27,25.29,108600.0,21.5629,21.5714,21.5203,21.5373,108600.0
2010-06-11 13:00:00,25.29,25.4,25.29,25.36,109800.0,21.5373,21.631,21.5373,21.597,109800.0
2010-06-11 13:30:00,25.36,25.37,25.28,25.29,124800.0,21.597,21.6055,21.5288,21.5373,124800.0
2010-06-11 14:00:00,25.28,25.33,25.19,25.21,132600.0,21.5288,21.5714,21.4522,21.4692,132600.0
2010-06-11 14:30:00,25.21,25.29,25.21,25.28,143100.0,21.4692,21.5373,21.4692,21.5288,143100.0
2010-06-11 15:00:00,25.29,25.36,25.27,25.34,136200.0,21.5373,21.597,21.5203,21.5799,136200.0
2010-06-11 15:30:00,25.33,25.55,25.33,25.54,519000.0,21.5714,21.7588,21.5714,21.7503,519000.0
2010-06-14 09:30:00,25.6,25.89,25.6,25.78,200100.0,21.8014,22.0483,21.8014,21.9546,200100.0
2010-06-14 10:00:00,25.78,25.87,25.71,25.81,240900.0,21.9546,22.0313,21.895,21.9802,240900.0
2010-06-14 10:30:00,25.82,25.89,25.77,25.88,102300.0,21.9887,22.0483,21.9461,22.0398,102300.0
2010-06-14 11:00:00,25.88,25.99,25.87,25.93,181500.0,22.0398,22.1335,22.0313,22.0824,181500.0
2010-06-14 11:30:00,25.91,25.96,25.9,25.96,76500.0,22.0654,22.1079,22.0568,22.1079,76500.0
2010-06-14 12:00:00,25.95,25.99,25.88,25.9,105900.0,22.0994,22.1335,22.0398,22.0568,105900.0
2010-06-14 12:30:00,25.9,25.9,25.79,25.79,121200.0,22.0568,22.0568,21.9632,21.9632,121200.0
2010-06-14 13:00:00,25.79,25.8,25.7,25.79,134700.0,21.9632,21.9717,21.8865,21.9632,134700.0
2010-06-14 13:30:00,25.8,25.86,25.76,25.76,212100.0,21.9717,22.0228,21.9376,21.9376,212100.0
2010-06-14 14:00:00,25.76,25.79,25.63,25.71,149400.0,21.9376,21.9632,21.8269,21.895,149400.0
2010-06-14 14:30:00,25.71,25.75,25.63,25.72,102300.0,21.895,21.9291,21.8269,21.9035,102300.0
2010-06-14 15:00:00,25.73,25.75,25.65,25.68,142800.0,21.9121,21.9291,21.8439,21.8695,142800.0
2010-06-14 15:30:00,25.68,25.68,25.53,25.55,536400.0,21.8695,21.8695,21.7417,21.7588,536400.0
2010-06-15 09:30:00,25.7,25.83,25.68,25.77,300300.0,21.8865,21.9972,21.8695,21.9461,300300.0
2010-06-15 10:00:00,25.76,25.76,25.64,25.73,156900.0,21.9376,21.9376,21.8354,21.9121,156900.0
2010-06-15 10:30:00,25.74,25.88,25.72,25.86,218700.0,21.9206,22.0398,21.9035,22.0228,218700.0
2010-06-15 11:00:00,25.85,25.89,25.75,25.75,189900.0,22.0143,22.0483,21.9291,21.9291,189900.0
2010-06-15 11:30:00,25.74,25.75,25.68,25.7,290700.0,21.9206,21.9291,21.8695,21.8865,290700.0
2010-06-15 12:00:00,25.71,25.71,25.65,25.68,135600.0,21.895,21.895,21.8439,21.8695,135600.0
2010-06-15 12:30:00,25.68,25.68,25.62,25.67,216900.0,21.8695,21.8695,21.8184,21.861,216900.0
2010-06-15 13:00:00,25.67,25.78,25.64,25.75,201900.0,21.861,21.9546,21.8354,21.9291,201900.0
2010-06-15 13:30:00,25.75,25.8,25.73,25.79,207900.0,21.9291,21.9717,21.9121,21.9632,207900.0
2010-06-15 14:00:00,25.79,25.92,25.78,25.9,88500.0,21.9632,22.0739,21.9546,22.0568,88500.0
2010-06-15 14:30:00,25.9,25.9,25.83,25.84,113100.0,22.0568,22.0568,21.9972,22.0057,113100.0
2010-06-15 15:00:00,25.84,25.92,25.82,25.9,453300.0,22.0057,22.0739,21.9887,22.0568,453300.0
2010-06-15 15:30:00,25.89,25.97,25.86,25.95,699300.0,22.0483,22.1164,22.0228,22.0994,699300.0
2010-06-16 09:30:00,25.9,26.13,25.78,25.83,219000.0,22.0568,22.2527,21.9546,21.9972,219000.0
2010-06-16 10:00:00,25.83,25.89,25.64,25.66,266400.0,21.9972,22.0483,21.8354,21.8524,266400.0
2010-06-16 10:30:00,25.65,25.71,25.62,25.7,211500.0,21.8439,21.895,21.8184,21.8865,211500.0
2010-06-16 11:00:00,25.7,25.81,25.67,25.79,168000.0,21.8865,21.9802,21.861,21.9632,168000.0
2010-06-16 11:30:00,25.78,25.79,25.65,25.67,169500.0,21.9546,21.9632,21.8439,21.861,169500.0
2010-06-16 12:00:00,25.67,25.8,25.67,25.79,98100.0,21.861,21.9717,21.861,21.9632,98100.0
2010-06-16 12:30:00,25.79,25.79,25.68,25.69,108000.0,21.9632,21.9632,21.8695,21.878,108000.0
2010-06-16 13:00:00,25.69,25.76,25.69,25.75,83100.0,21.878,21.9376,21.878,21.9291,83100.0
2010-06-16 13:30:00,25.75,25.75,25.66,25.74,231600.0,21.9291,21.9291,21.8524,21.9206,231600.0
2010-06-16 14:00:00,25.74,25.86,25.74,25.78,128100.0,21.9206,22.0228,21.9206,21.9546,128100.0
2010-06-16 14:30:00,25.78,25.81,25.71,25.76,172800.0,21.9546,21.9802,21.895,21.9376,172800.0
2010-06-16 15:00:00,25.75,25.75,25.63,25.64,200100.0,21.9291,21.9291,21.8269,21.8354,200100.0
2010-06-16 15:30:00,25.64,25.75,25.62,25.73,525900.0,21.8354,21.9291,21.8184,21.9121,525900.0
2010-06-17 09:30:00,25.87,25.88,25.51,25.65,140100.0,22.0313,22.0398,21.7247,21.8439,140100.0
2010-06-17 10:00:00,25.64,25.64,25.4,25.43,238800.0,21.8354,21.8354,21.631,21.6566,238800.0
2010-06-17 10:30:00,25.44,25.46,25.34,25.38,223200.0,21.6651,21.6821,21.5799,21.614,223200.0
2010-06-17 11:00:00,25.38,25.49,25.37,25.46,183900.0,21.614,21.7077,21.6055,21.6821,183900.0
2010-06-17 11:30:00,25.47,25.54,25.44,25.51,103200.0,21.6906,21.7503,21.6651,21.7247,103200.0
2010-06-17 12:00:00,25.5,25.51,25.41,25.42,147300.0,21.7162,21.7247,21.6395,21.6481,147300.0
2010-06-17 12:30:00,25.43,25.5,25.41,25.49,77100.0,21.6566,21.7162,21.6395,21.7077,77100.0
2010-06-17 13:00:00,25.48,25.49,25.44,25.47,211800.0,21.6992,21.7077,21.6651,21.6906,211800.0
2010-06-17 13:30:00,25.48,25.54,25.45,25.53,111900.0,21.6992,21.7503,21.6736,21.7417,111900.0
2010-06-17 14:00:00,25.53,25.54,25.43,25.43,122400.0,21.7417,21.7503,21.6566,21.6566,122400.0
2010-06-17 14:30:00,25.44,25.47,25.37,25.41,96900.0,21.6651,21.6906,21.6055,21.6395,96900.0
2010-06-17 15:00:00,25.41,25.42,25.34,25.35,235500.0,21.6395,21.6481,21.5799,21.5884,235500.0
2010-06-17 15:30:00,25.34,25.55,25.34,25.53,857100.0,21.5799,21.7588,21.5799,21.7417,857100.0
2010-06-18 09:30:00,25.63,25.68,25.53,25.53,668700.0,21.8269,21.8695,21.7417,21.7417,668700.0
2010-06-18 10:00:00,25.52,25.7,25.52,25.56,287700.0,21.7332,21.8865,21.7332,21.7673,287700.0
2010-06-18 10:30:00,25.56,25.58,25.45,25.49,378900.0,21.7673,21.7843,21.6736,21.7077,378900.0
2010-06-18 11:00:00,25.49,25.5,25.35,25.4,382200.0,21.7077,21.7162,21.5884,21.631,382200.0
2010-06-18 11:30:00,25.39,25.43,25.33,25.42,219600.0,21.6225,21.6566,21.5714,21.6481,219600.0
2010-06-18 12:00:00,25.42,25.47,25.39,25.43,110700.0,21.6481,21.6906,21.6225,21.6566,110700.0
2010-06-18 12:30:00,25.44,25.5,25.42,25.45,94800.0,21.6651,21.7162,21.6481,21.6736,94800.0
2010-06-18 13:00:00,25.44,25.5,25.43,25.5,111300.0,21.6651,21.7162,21.6566,21.7162,111300.0
2010-06-18 13:30:00,25.49,25.51,25.44,25.47,135600.0,21.7077,21.7247,21.6651,21.6906,135600.0
2010-06-18 14:00:00,25.47,25.51,25.43,25.5,207600.0,21.6906,21.7247,21.6566,21.7162,207600.0
2010-06-18 14:30:00,25.49,25.5,25.44,25.45,97500.0,21.7077,21.7162,21.6651,21.6736,97500.0
2010-06-18 15:00:00,25.45,25.46,25.38,25.4,190800.0,21.6736,21.6821,21.614,21.631,190800.0
2010-06-18 15:30:00,25.4,25.52,25.39,25.42,1551900.0,21.631,21.7332,21.6225,21.6481,1551900.0
2010-06-21 09:30:00,25.65,25.71,25.62,25.66,421200.0,21.8439,21.895,21.8184,21.8524,421200.0
2010-06-21 10:00:00,25.67,25.73,25.67,25.71,334800.0,21.861,21.9121,21.861,21.895,334800.0
2010-06-21 10:30:00,25.71,25.72,25.62,25.62,244800.0,21.895,21.9035,21.8184,21.8184,244800.0
2010-06-21 11:00:00,25.62,25.68,25.59,25.67,192900.0,21.8184,21.8695,21.7928,21.861,192900.0
2010-06-21 11:30:00,25.66,25.67,25.63,25.65,92100.0,21.8524,21.861,21.8269,21.8439,92100.0
2010-06-21 12:00:00,25.64,25.65,25.59,25.59,101400.0,21.8354,21.8439,21.7928,21.7928,101400.0
2010-06-21 12:30:00,25.59,25.61,25.54,25.6,112500.0,21.7928,21.8099,21.7503,21.8014,112500.0
2010-06-21 13:00:00,25.6,25.67,25.56,25.62,280500.0,21.8014,21.861,21.7673,21.8184,280500.0
2010-06-21 13:30:00,25.62,25.64,25.57,25.58,198000.0,21.8184,21.8354,21.7758,21.7843,198000.0
2010-06-21 14:00:00,25.58,25.67,25.57,25.61,277800.0,21.7843,21.861,21.7758,21.8099,277800.0
2010-06-21 14:30:00,25.61,25.66,25.59,25.59,165000.0,21.8099,21.8524,21.7928,21.7928,165000.0
2010-06-21 15:00:00,25.59,25.6,25.47,25.49,376500.0,21.7928,21.8014,21.6906,21.7077,376500.0
2010-06-21 15:30:00,25.49,25.52,25.4,25.5,823200.0,21.7077,21.7332,21.631,21.7162,823200.0
2010-06-22 09:30:00,25.53,25.59,25.49,25.57,186600.0,21.7417,21.7928,21.7077,21.7758,186600.0
2010-06-22 10:00:00,25.57,25.57,25.36,25.38,223800.0,21.7758,21.7758,21.597,21.614,223800.0
2010-06-22 10:30:00,25.38,25.38,25.23,25.36,476100.0,21.614,21.614,21.4863,21.597,476100.0
2010-06-22 11:00:00,25.37,25.37,25.24,25.33,211800.0,21.6055,21.6055,21.4948,21.5714,211800.0
2010-06-22 11:30:00,25.33,25.34,25.29,25.31,286800.0,21.5714,21.5799,21.5373,21.5544,286800.0
2010-06-22 12:00:00,25.32,25.33,25.29,25.3,109800.0,21.5629,21.5714,21.5373,21.5459,109800.0
2010-06-22 12:30:00,25.3,25.34,25.26,25.33,244200.0,21.5459,21.5799,21.5118,21.5714,244200.0
2010-06-22 13:00:00,25.33,25.35,25.29,25.29,168000.0,21.5714,21.5884,21.5373,21.5373,168000.0
2010-06-22 13:30:00,25.29,25.31,25.24,25.26,352500.0,21.5373,21.5544,21.4948,21.5118,352500.0
2010-06-22 14:00:00,25.26,25.26,25.17,25.17,115200.0,21.5118,21.5118,21.4352,21.4352,115200.0
2010-06-22 14:30:00,25.17,25.23,25.01,25.05,284400.0,21.4352,21.4863,21.2989,21.333,284400.0
2010-06-22 15:00:00,25.05,25.06,24.92,24.96,526500.0,21.333,21.3415,21.2223,21.2563,526500.0
2010-06-22 15:30:00,24.95,24.97,24.88,24.92,729900.0,21.2478,21.2648,21.1882,21.2223,729900.0
2010-06-23 09:30:00,24.83,24.91,24.73,24.77,304200.0,21.1456,21.2137,21.0604,21.0945,304200.0
2010-06-23 10:00:00,24.78,24.78,24.33,24.45,905700.0,21.103,21.103,20.7198,20.822,905700.0
2010-06-23 10:30:00,24.44,24.64,24.43,24.56,522000.0,20.8135,20.9838,20.805,20.9157,522000.0
2010-06-23 11:00:00,24.55,24.61,24.54,24.56,234600.0,20.9072,20.9583,20.8986,20.9157,234600.0
2010-06-23 11:30:00,24.57,24.64,24.56,24.63,188400.0,20.9242,20.9838,20.9157,20.9753,188400.0
2010-06-23 12:00:00,24.64,24.66,24.6,24.63,194100.0,20.9838,21.0008,20.9497,20.9753,194100.0
2010-06-23 12:30:00,24.63,24.67,24.6,24.63,144000.0,20.9753,21.0093,20.9497,20.9753,144000.0
2010-06-23 13:00:00,24.64,24.66,24.6,24.61,100500.0,20.9838,21.0008,20.9497,20.9583,100500.0
2010-06-23 13:30:00,24.6,24.68,24.6,24.67,160200.0,20.9497,21.0179,20.9497,21.0093,160200.0
2010-06-23 14:00:00,24.66,24.71,24.62,24.71,327900.0,21.0008,21.0434,20.9668,21.0434,327900.0
2010-06-23 14:30:00,24.72,24.82,24.55,24.58,364200.0,21.0519,21.1371,20.9072,20.9327,364200.0
2010-06-23 15:00:00,24.58,24.68,24.52,24.64,249000.0,20.9327,21.0179,20.8816,20.9838,249000.0
2010-06-23 15:30:00,24.64,24.8,24.6,24.7,816000.0,20.9838,21.1201,20.9497,21.0349,816000.0
2010-06-24 09:30:00,24.55,24.59,24.24,24.26,407400.0,20.9072,20.9412,20.6432,20.6602,407400.0
2010-06-24 10:00:00,24.26,24.43,24.24,24.36,333600.0,20.6602,20.805,20.6432,20.7453,333600.0
2010-06-24 10:30:00,24.36,24.38,24.16,24.21,275700.0,20.7453,20.7624,20.575,20.6176,275700.0
2010-06-24 11:00:00,24.21,24.21,24.08,24.13,299100.0,20.6176,20.6176,20.5069,20.5495,299100.0
2010-06-24 11:30:00,24.13,24.15,24.05,24.11,457800.0,20.5495,20.5665,20.4813,20.5324,457800.0
2010-06-24 12:00:00,24.12,24.2,24.11,24.14,348600.0,20.541,20.6091,20.5324,20.558,348600.0
2010-06-24 12:30:00,24.14,24.18,24.09,24.16,181200.0,20.558,20.5921,20.5154,20.575,181200.0
2010-06-24 13:00:00,24.16,24.2,24.12,24.16,165300.0,20.575,20.6091,20.541,20.575,165300.0
2010-06-24 13:30:00,24.17,24.26,24.16,24.23,261000.0,20.5835,20.6602,20.575,20.6346,261000.0
2010-06-24 14:00:00,24.23,24.25,24.16,24.18,231600.0,20.6346,20.6517,20.575,20.5921,231600.0
2010-06-24 14:30:00,24.18,24.19,24.04,24.04,292200.0,20.5921,20.6006,20.4728,20.4728,292200.0
2010-06-24 15:00:00,24.05,24.1,23.94,24.0,454200.0,20.4813,20.5239,20.3877,20.4388,454200.0
2010-06-24 15:30:00,24.0,24.02,23.87,23.88,1216800.0,20.4388,20.4558,20.3281,20.3366,1216800.0
2010-06-25 09:30:00,23.94,23.98,23.73,23.86,337200.0,20.3877,20.4217,20.2088,20.3195,337200.0
2010-06-25 10:00:00,23.85,23.91,23.78,23.83,399300.0,20.311,20.3621,20.2514,20.294,399300.0
2010-06-25 10:30:00,23.84,23.88,23.69,23.75,555600.0,20.3025,20.3366,20.1748,20.2259,555600.0
2010-06-25 11:00:00,23.74,23.84,23.74,23.82,225600.0,20.2173,20.3025,20.2173,20.2855,225600.0
2010-06-25 11:30:00,23.82,23.87,23.79,23.85,225300.0,20.2855,20.3281,20.2599,20.311,225300.0
2010-06-25 12:00:00,23.85,23.9,23.81,23.89,153900.0,20.311,20.3536,20.277,20.3451,153900.0
2010-06-25 12:30:00,23.88,23.95,23.87,23.93,181200.0,20.3366,20.3962,20.3281,20.3792,181200.0
2010-06-25 13:00:00,23.92,23.93,23.87,23.91,239100.0,20.3706,20.3792,20.3281,20.3621,239100.0
2010-06-25 13:30:00,23.91,23.98,23.9,23.97,206700.0,20.3621,20.4217,20.3536,20.4132,206700.0
2010-06-25 14:00:00,23.97,24.0,23.94,23.95,264000.0,20.4132,20.4388,20.3877,20.3962,264000.0
2010-06-25 14:30:00,23.95,23.98,23.9,23.91,202500.0,20.3962,20.4217,20.3536,20.3621,202500.0
2010-06-25 15:00:00,23.91,23.92,23.81,23.89,268800.0,20.3621,20.3706,20.277,20.3451,268800.0
2010-06-25 15:30:00,23.89,23.96,23.75,23.85,889500.0,20.3451,20.4047,20.2259,20.311,889500.0
2010-06-28 09:30:00,23.83,23.86,23.72,23.76,195600.0,20.294,20.3195,20.2003,20.2344,195600.0
2010-06-28 10:00:00,23.76,23.83,23.69,23.72,157200.0,20.2344,20.294,20.1748,20.2003,157200.0
2010-06-28 10:30:00,23.73,23.93,23.7,23.93,257400.0,20.2088,20.3792,20.1833,20.3792,257400.0
2010-06-28 11:00:00,23.92,24.0,23.9,23.95,165600.0,20.3706,20.4388,20.3536,20.3962,165600.0
2010-06-28 11:30:00,23.96,24.01,23.82,23.82,277200.0,20.4047,20.4473,20.2855,20.2855,277200.0
2010-06-28 12:00:00,23.82,23.84,23.74,23.81,154500.0,20.2855,20.3025,20.2173,20.277,154500.0
2010-06-28 12:30:00,23.81,23.83,23.73,23.79,150000.0,20.277,20.294,20.2088,20.2599,150000.0
2010-06-28 13:00:00,23.79,23.8,23.74,23.8,124500.0,20.2599,20.2684,20.2173,20.2684,124500.0
2010-06-28 13:30:00,23.79,23.83,23.74,23.81,110100.0,20.2599,20.294,20.2173,20.277,110100.0
2010-06-28 14:00:00,23.82,23.85,23.8,23.81,169800.0,20.2855,20.311,20.2684,20.277,169800.0
2010-06-28 14:30:00,23.8,23.86,23.8,23.83,164100.0,20.2684,20.3195,20.2684,20.294,164100.0
2010-06-28 15:00:00,23.83,23.85,23.75,23.76,168900.0,20.294,20.311,20.2259,20.2344,168900.0
2010-06-28 15:30:00,23.75,23.82,23.69,23.7,699000.0,20.2259,20.2855,20.1748,20.1833,699000.0
2010-06-29 09:30:00,23.52,23.53,23.4,23.41,406500.0,20.03,20.0385,19.9278,19.9363,406500.0
2010-06-29 10:00:00,23.4,23.4,23.12,23.12,543900.0,19.9278,19.9278,19.6893,19.6893,543900.0
2010-06-29 10:30:00,23.12,23.22,23.12,23.2,591600.0,19.6893,19.7745,19.6893,19.7575,591600.0
2010-06-29 11:00:00,23.21,23.34,23.19,23.26,366000.0,19.766,19.8767,19.749,19.8086,366000.0
2010-06-29 11:30:00,23.27,23.28,23.21,23.22,342600.0,19.8171,19.8256,19.766,19.7745,342600.0
2010-06-29 12:00:00,23.22,23.39,23.21,23.37,304500.0,19.7745,19.9193,19.766,19.9022,304500.0
2010-06-29 12:30:00,23.38,23.46,23.35,23.46,327600.0,19.9108,19.9789,19.8852,19.9789,327600.0
2010-06-29 13:00:00,23.46,23.5,23.4,23.43,293100.0,19.9789,20.013,19.9278,19.9533,293100.0
2010-06-29 13:30:00,23.43,23.44,23.33,23.43,129900.0,19.9533,19.9619,19.8682,19.9533,129900.0
2010-06-29 14:00:00,23.43,23.58,23.42,23.55,177300.0,19.9533,20.0811,19.9448,20.0555,177300.0
2010-06-29 14:30:00,23.55,23.55,23.45,23.46,371400.0,20.0555,20.0555,19.9704,19.9789,371400.0
2010-06-29 15:00:00,23.46,23.56,23.42,23.46,536100.0,19.9789,20.0641,19.9448,19.9789,536100.0
2010-06-29 15:30:00,23.46,23.54,23.36,23.48,1220700.0,19.9789,20.047,19.8937,19.9959,1220700.0
2010-06-30 09:30:00,23.35,23.7,23.35,23.54,483000.0,19.8852,20.1833,19.8852,20.047,483000.0
2010-06-30 10:00:00,23.55,23.63,23.47,23.58,352800.0,20.0555,20.1237,19.9874,20.0811,352800.0
2010-06-30 10:30:00,23.58,23.66,23.5,23.52,373800.0,20.0811,20.1492,20.013,20.03,373800.0
2010-06-30 11:00:00,23.51,23.63,23.51,23.56,281400.0,20.0215,20.1237,20.0215,20.0641,281400.0
2010-06-30 11:30:00,23.56,23.68,23.56,23.62,204900.0,20.0641,20.1662,20.0641,20.1152,204900.0
2010-06-30 12:00:00,23.61,23.62,23.56,23.58,115200.0,20.1066,20.1152,20.0641,20.0811,115200.0
2010-06-30 12:30:00,23.58,23.59,23.48,23.51,239700.0,20.0811,20.0896,19.9959,20.0215,239700.0
2010-06-30 13:00:00,23.51,23.53,23.44,23.45,206700.0,20.0215,20.0385,19.9619,19.9704,206700.0
2010-06-30 13:30:00,23.45,23.48,23.39,23.4,266400.0,19.9704,19.9959,19.9193,19.9278,266400.0
2010-06-30 14:00:00,23.4,23.44,23.29,23.31,299100.0,19.9278,19.9619,19.8341,19.8512,299100.0
2010-06-30 14:30:00,23.3,23.38,23.28,23.29,331800.0,19.8426,19.9108,19.8256,19.8341,331800.0
2010-06-30 15:00:00,23.28,23.29,23.14,23.15,561900.0,19.8256,19.8341,19.7064,19.7149,561900.0
2010-06-30 15:30:00,23.15,23.16,23.02,23.07,1035000.0,19.7149,19.7234,19.6042,19.6468,1035000.0
2010-07-01 09:30:00,23.05,23.13,22.94,23.03,267600.0,19.6297,19.6979,19.5361,19.6127,267600.0
2010-07-01 10:00:00,23.03,23.04,22.83,22.86,486600.0,19.6127,19.6212,19.4424,19.4679,486600.0
2010-07-01 10:30:00,22.86,22.86,22.73,22.73,368400.0,19.4679,19.4679,19.3572,19.3572,368400.0
2010-07-01 11:00:00,22.73,22.85,22.64,22.84,490200.0,19.3572,19.4594,19.2806,19.4509,490200.0
2010-07-01 11:30:00,22.83,22.96,22.81,22.94,206100.0,19.4424,19.5531,19.4253,19.5361,206100.0
2010-07-01 12:00:00,22.93,22.93,22.85,22.89,280800.0,19.5275,19.5275,19.4594,19.4935,280800.0
2010-07-01 12:30:00,22.89,23.12,22.89,23.01,214500.0,19.4935,19.6893,19.4935,19.5957,214500.0
2010-07-01 13:00:00,23.02,23.13,22.97,23.08,193800.0,19.6042,19.6979,19.5616,19.6553,193800.0
2010-07-01 13:30:00,23.08,23.18,23.08,23.18,260700.0,19.6553,19.7404,19.6553,19.7404,260700.0
2010-07-01 14:00:00,23.16,23.29,23.16,23.25,449100.0,19.7234,19.8341,19.7234,19.8001,449100.0
2010-07-01 14:30:00,23.25,23.26,23.08,23.14,342600.0,19.8001,19.8086,19.6553,19.7064,342600.0
2010-07-01 15:00:00,23.15,23.28,23.14,23.27,446400.0,19.7149,19.8256,19.7064,19.8171,446400.0
2010-07-01 15:30:00,23.26,23.41,23.24,23.33,1241700.0,19.8086,19.9363,19.7915,19.8682,1241700.0
2010-07-02 09:30:00,23.31,23.45,23.27,23.31,195600.0,19.8512,19.9704,19.8171,19.8512,195600.0
2010-07-02 10:00:00,23.3,23.31,23.2,23.21,126900.0,19.8426,19.8512,19.7575,19.766,126900.0
2010-07-02 10:30:00,23.21,23.22,23.14,23.15,114000.0,19.766,19.7745,19.7064,19.7149,114000.0
2010-07-02 11:00:00,23.14,23.19,23.09,23.1,209700.0,19.7064,19.749,19.6638,19.6723,209700.0
2010-07-02 11:30:00,23.09,23.1,22.99,23.06,153000.0,19.6638,19.6723,19.5786,19.6382,153000.0
2010-07-02 12:00:00,23.05,23.18,23.03,23.11,63000.0,19.6297,19.7404,19.6127,19.6808,63000.0
2010-07-02 12:30:00,23.12,23.12,23.05,23.08,130800.0,19.6893,19.6893,19.6297,19.6553,130800.0
2010-07-02 13:00:00,23.08,23.15,23.06,23.1,353100.0,19.6553,19.7149,19.6382,19.6723,353100.0
2010-07-02 13:30:00,23.09,23.14,23.09,23.13,83700.0,19.6638,19.7064,19.6638,19.6979,83700.0
2010-07-02 14:00:00,23.13,23.14,23.08,23.1,87600.0,19.6979,19.7064,19.6553,19.6723,87600.0
2010-07-02 14:30:00,23.11,23.12,23.07,23.12,66300.0,19.6808,19.6893,19.6468,19.6893,66300.0
2010-07-02 15:00:00,23.12,23.18,23.09,23.15,142800.0,19.6893,19.7404,19.6638,19.7149,142800.0
2010-07-02 15:30:00,23.15,23.28,23.12,23.14,575700.0,19.7149,19.8256,19.6893,19.7064,575700.0
2010-07-06 09:30:00,23.32,23.4,23.32,23.33,204600.0,19.8597,19.9278,19.8597,19.8682,204600.0
2010-07-06 10:00:00,23.33,23.42,23.26,23.4,323400.0,19.8682,19.9448,19.8086,19.9278,323400.0
2010-07-06 10:30:00,23.4,23.44,23.34,23.37,219300.0,19.9278,19.9619,19.8767,19.9022,219300.0
2010-07-06 11:00:00,23.37,23.4,23.33,23.34,131400.0,19.9022,19.9278,19.8682,19.8767,131400.0
2010-07-06 11:30:00,23.34,23.4,23.34,23.38,118200.0,19.8767,19.9278,19.8767,19.9108,118200.0
2010-07-06 12:00:00,23.38,23.38,23.31,23.34,217800.0,19.9108,19.9108,19.8512,19.8767,217800.0
2010-07-06 12:30:00,23.34,23.36,23.21,23.24,161700.0,19.8767,19.8937,19.766,19.7915,161700.0
2010-07-06 13:00:00,23.25,23.29,23.23,23.29,146100.0,19.8001,19.8341,19.783,19.8341,146100.0
2010-07-06 13:30:00,23.3,23.3,23.13,23.16,153300.0,19.8426,19.8426,19.6979,19.7234,153300.0
2010-07-06 14:00:00,23.15,23.16,23.05,23.15,158700.0,19.7149,19.7234,19.6297,19.7149,158700.0
2010-07-06 14:30:00,23.15,23.21,23.11,23.12,268200.0,19.7149,19.766,19.6808,19.6893,268200.0
2010-07-06 15:00:00,23.12,23.14,23.03,23.11,461100.0,19.6893,19.7064,19.6127,19.6808,461100.0
2010-07-06 15:30:00,23.1,23.28,23.09,23.26,978900.0,19.6723,19.8256,19.6638,19.8086,978900.0
2010-07-07 09:30:00,23.3,23.45,23.19,23.4,313500.0,19.8426,19.9704,19.749,19.9278,313500.0
2010-07-07 10:00:00,23.41,23.6,23.41,23.44,373800.0,19.9363,20.0981,19.9363,19.9619,373800.0
2010-07-07 10:30:00,23.44,23.74,23.44,23.72,302400.0,19.9619,20.2173,19.9619,20.2003,302400.0
2010-07-07 11:00:00,23.72,23.72,23.55,23.57,129900.0,20.2003,20.2003,20.0555,20.0726,129900.0
2010-07-07 11:30:00,23.58,23.62,23.51,23.56,135600.0,20.0811,20.1152,20.0215,20.0641,135600.0
2010-07-07 12:00:00,23.55,23.63,23.55,23.63,116700.0,20.0555,20.1237,20.0555,20.1237,116700.0
2010-07-07 12:30:00,23.63,23.67,23.6,23.64,117300.0,20.1237,20.1577,20.0981,20.1322,117300.0
2010-07-07 13:00:00,23.64,23.77,23.63,23.76,150900.0,20.1322,20.2429,20.1237,20.2344,150900.0
2010-07-07 13:30:00,23.76,23.79,23.71,23.75,206100.0,20.2344,20.2599,20.1918,20.2259,206100.0
2010-07-07 14:00:00,23.75,23.83,23.75,23.79,142500.0,20.2259,20.294,20.2259,20.2599,142500.0
2010-07-07 14:30:00,23.79,23.85,23.76,23.84,141600.0,20.2599,20.311,20.2344,20.3025,141600.0
2010-07-07 15:00:00,23.85,23.94,23.81,23.94,364500.0,20.311,20.3877,20.277,20.3877,364500.0
2010-07-07 15:30:00,23.94,24.05,23.92,24.04,932100.0,20.3877,20.4813,20.3706,20.4728,932100.0
2010-07-08 09:30:00,24.12,24.33,24.04,24.1,490800.0,20.541,20.7198,20.4728,20.5239,490800.0
2010-07-08 10:00:00,24.09,24.17,23.95,24.16,345600.0,20.5154,20.5835,20.3962,20.575,345600.0
2010-07-08 10:30:00,24.16,24.21,24.11,24.14,185700.0,20.575,20.6176,20.5324,20.558,185700.0
2010-07-08 11:00:00,24.13,24.18,24.05,24.12,207600.0,20.5495,20.5921,20.4813,20.541,207600.0
2010-07-08 11:30:00,24.12,24.16,24.07,24.12,162600.0,20.541,20.575,20.4984,20.541,162600.0
2010-07-08 12:00:00,24.1,24.17,24.08,24.12,212400.0,20.5239,20.5835,20.5069,20.541,212400.0
2010-07-08 12:30:00,24.12,24.12,24.08,24.1,101400.0,20.541,20.541,20.5069,20.5239,101400.0
2010-07-08 13:00:00,24.1,24.19,24.09,24.15,90000.0,20.5239,20.6006,20.5154,20.5665,90000.0
2010-07-08 13:30:00,24.14,24.15,24.09,24.11,232800.0,20.558,20.5665,20.5154,20.5324,232800.0
2010-07-08 14:00:00,24.11,24.13,24.03,24.05,177000.0,20.5324,20.5495,20.4643,20.4813,177000.0
2010-07-08 14:30:00,24.05,24.16,24.05,24.15,119100.0,20.4813,20.575,20.4813,20.5665,119100.0
2010-07-08 15:00:00,24.14,24.19,24.08,24.17,324900.0,20.558,20.6006,20.5069,20.5835,324900.0
2010-07-08 15:30:00,24.17,24.26,24.16,24.21,954000.0,20.5835,20.6602,20.575,20.6176,954000.0
2010-07-09 09:30:00,24.26,24.27,24.07,24.1,192000.0,20.6602,20.6687,20.4984,20.5239,192000.0
2010-07-09 10:00:00,24.1,24.19,24.09,24.13,219000.0,20.5239,20.6006,20.5154,20.5495,219000.0
2010-07-09 10:30:00,24.13,24.16,24.09,24.11,321300.0,20.5495,20.575,20.5154,20.5324,321300.0
2010-07-09 11:00:00,24.11,24.14,23.99,24.01,190500.0,20.5324,20.558,20.4302,20.4473,190500.0
2010-07-09 11:30:00,24.02,24.07,24.01,24.05,84000.0,20.4558,20.4984,20.4473,20.4813,84000.0
2010-07-09 12:00:00,24.06,24.09,24.02,24.09,72000.0,20.4899,20.5154,20.4558,20.5154,72000.0
2010-07-09 12:30:00,24.08,24.09,24.05,24.08,114300.0,20.5069,20.5154,20.4813,20.5069,114300.0
2010-07-09 13:00:00,24.08,24.1,24.05,24.05,104700.0,20.5069,20.5239,20.4813,20.4813,104700.0
2010-07-09 13:30:00,24.05,24.05,23.98,24.0,216600.0,20.4813,20.4813,20.4217,20.4388,216600.0
2010-07-09 14:00:00,24.0,24.0,23.95,24.0,123000.0,20.4388,20.4388,20.3962,20.4388,123000.0
2010-07-09 14:30:00,23.99,24.05,23.97,24.04,192000.0,20.4302,20.4813,20.4132,20.4728,192000.0
2010-07-09 15:00:00,24.05,24.11,24.03,24.04,169500.0,20.4813,20.5324,20.4643,20.4728,169500.0
2010-07-09 15:30:00,24.05,24.1,24.02,24.06,600900.0,20.4813,20.5239,20.4558,20.4899,600900.0
2010-07-12 09:30:00,24.03,24.22,23.92,24.18,123000.0,20.4643,20.6261,20.3706,20.5921,123000.0
2010-07-12 10:00:00,24.18,24.2,23.98,24.01,106500.0,20.5921,20.6091,20.4217,20.4473,106500.0
2010-07-12 10:30:00,24.0,24.09,23.98,24.06,105900.0,20.4388,20.5154,20.4217,20.4899,105900.0
2010-07-12 11:00:00,24.06,24.06,23.94,23.98,137700.0,20.4899,20.4899,20.3877,20.4217,137700.0
2010-07-12 11:30:00,23.97,23.98,23.91,23.93,87900.0,20.4132,20.4217,20.3621,20.3792,87900.0
2010-07-12 12:00:00,23.93,24.01,23.93,23.96,55800.0,20.3792,20.4473,20.3792,20.4047,55800.0
2010-07-12 12:30:00,23.96,24.01,23.93,23.93,128100.0,20.4047,20.4473,20.3792,20.3792,128100.0
2010-07-12 13:00:00,23.93,24.01,23.93,23.94,172800.0,20.3792,20.4473,20.3792,20.3877,172800.0
2010-07-12 13:30:00,23.94,23.99,23.94,23.99,110400.0,20.3877,20.4302,20.3877,20.4302,110400.0
2010-07-12 14:00:00,23.98,24.02,23.96,24.0,98100.0,20.4217,20.4558,20.4047,20.4388,98100.0
2010-07-12 14:30:00,24.0,24.04,23.94,23.97,102300.0,20.4388,20.4728,20.3877,20.4132,102300.0
2010-07-12 15:00:00,23.98,24.03,23.94,24.01,156600.0,20.4217,20.4643,20.3877,20.4473,156600.0
2010-07-12 15:30:00,24.01,24.07,23.98,24.02,329700.0,20.4473,20.4984,20.4217,20.4558,329700.0
2010-07-13 09:30:00,24.2,24.33,24.19,24.33,110400.0,20.6091,20.7198,20.6006,20.7198,110400.0
2010-07-13 10:00:00,24.32,24.44,24.31,24.4,81900.0,20.7113,20.8135,20.7028,20.7794,81900.0
2010-07-13 10:30:00,24.4,24.41,24.31,24.39,103500.0,20.7794,20.7879,20.7028,20.7709,103500.0
2010-07-13 11:00:00,24.39,24.47,24.38,24.44,76200.0,20.7709,20.839,20.7624,20.8135,76200.0
2010-07-13 11:30:00,24.44,24.54,24.43,24.5,93600.0,20.8135,20.8986,20.805,20.8646,93600.0
2010-07-13 12:00:00,24.5,24.58,24.5,24.53,174000.0,20.8646,20.9327,20.8646,20.8901,174000.0
2010-07-13 12:30:00,24.53,24.53,24.47,24.51,95100.0,20.8901,20.8901,20.839,20.8731,95100.0
2010-07-13 13:00:00,24.5,24.55,24.42,24.43,138900.0,20.8646,20.9072,20.7964,20.805,138900.0
2010-07-13 13:30:00,24.44,24.46,24.42,24.45,170400.0,20.8135,20.8305,20.7964,20.822,170400.0
2010-07-13 14:00:00,24.45,24.56,24.44,24.52,159300.0,20.822,20.9157,20.8135,20.8816,159300.0
2010-07-13 14:30:00,24.52,24.55,24.5,24.53,247800.0,20.8816,20.9072,20.8646,20.8901,247800.0
2010-07-13 15:00:00,24.54,24.59,24.53,24.58,225000.0,20.8986,20.9412,20.8901,20.9327,225000.0
2010-07-13 15:30:00,24.58,24.58,24.39,24.42,702000.0,20.9327,20.9327,20.7709,20.7964,702000.0
2010-07-14 09:30:00,23.51,23.9,23.5,23.86,1030500.0,20.0215,20.3536,20.013,20.3195,1030500.0
2010-07-14 10:00:00,23.86,23.9,23.75,23.76,460200.0,20.3195,20.3536,20.2259,20.2344,460200.0
2010-07-14 10:30:00,23.76,23.79,23.66,23.7,354300.0,20.2344,20.2599,20.1492,20.1833,354300.0
2010-07-14 11:00:00,23.71,23.8,23.69,23.78,318600.0,20.1918,20.2684,20.1748,20.2514,318600.0
2010-07-14 11:30:00,23.78,23.78,23.72,23.72,271800.0,20.2514,20.2514,20.2003,20.2003,271800.0
2010-07-14 12:00:00,23.72,23.74,23.62,23.7,267900.0,20.2003,20.2173,20.1152,20.1833,267900.0
2010-07-14 12:30:00,23.7,23.71,23.63,23.64,169200.0,20.1833,20.1918,20.1237,20.1322,169200.0
2010-07-14 13:00:00,23.65,23.73,23.62,23.72,179100.0,20.1407,20.2088,20.1152,20.2003,179100.0
2010-07-14 13:30:00,23.72,23.77,23.63,23.68,132900.0,20.2003,20.2429,20.1237,20.1662,132900.0
2010-07-14 14:00:00,23.68,23.68,23.59,23.61,225900.0,20.1662,20.1662,20.0896,20.1066,225900.0
2010-07-14 14:30:00,23.61,23.75,23.6,23.74,298800.0,20.1066,20.2259,20.0981,20.2173,298800.0
2010-07-14 15:00:00,23.74,23.82,23.7,23.79,360900.0,20.2173,20.2855,20.1833,20.2599,360900.0
2010-07-14 15:30:00,23.79,23.87,23.73,23.87,774900.0,20.2599,20.3281,20.2088,20.3281,774900.0
2010-07-15 09:30:00,23.91,23.95,23.5,23.57,428100.0,20.3621,20.3962,20.013,20.0726,428100.0
2010-07-15 10:00:00,23.55,23.55,23.39,23.49,328500.0,20.0555,20.0555,19.9193,20.0044,328500.0
2010-07-15 10:30:00,23.5,23.56,23.45,23.54,228000.0,20.013,20.0641,19.9704,20.047,228000.0
2010-07-15 11:00:00,23.55,23.57,23.48,23.5,224700.0,20.0555,20.0726,19.9959,20.013,224700.0
2010-07-15 11:30:00,23.5,23.59,23.5,23.56,150600.0,20.013,20.0896,20.013,20.0641,150600.0
2010-07-15 12:00:00,23.56,23.61,23.53,23.55,92700.0,20.0641,20.1066,20.0385,20.0555,92700.0
2010-07-15 12:30:00,23.55,23.58,23.48,23.49,137100.0,20.0555,20.0811,19.9959,20.0044,137100.0
2010-07-15 13:00:00,23.49,23.58,23.48,23.54,218100.0,20.0044,20.0811,19.9959,20.047,218100.0
2010-07-15 13:30:00,23.55,23.59,23.53,23.55,139200.0,20.0555,20.0896,20.0385,20.0555,139200.0
2010-07-15 14:00:00,23.55,23.57,23.49,23.56,195900.0,20.0555,20.0726,20.0044,20.0641,195900.0
2010-07-15 14:30:00,23.56,23.59,23.52,23.53,258300.0,20.0641,20.0896,20.03,20.0385,258300.0
2010-07-15 15:00:00,23.54,23.58,23.43,23.5,484500.0,20.047,20.0811,19.9533,20.013,484500.0
2010-07-15 15:30:00,23.51,23.73,23.51,23.67,780900.0,20.0215,20.2088,20.0215,20.1577,780900.0
2010-07-16 09:30:00,23.6,23.66,23.29,23.35,359100.0,20.0981,20.1492,19.8341,19.8852,359100.0
2010-07-16 10:00:00,23.34,23.47,23.27,23.44,181800.0,19.8767,19.9874,19.8171,19.9619,181800.0
2010-07-16 10:30:00,23.44,23.49,23.4,23.48,184500.0,19.9619,20.0044,19.9278,19.9959,184500.0
2010-07-16 11:00:00,23.48,23.48,23.35,23.44,70200.0,19.9959,19.9959,19.8852,19.9619,70200.0
2010-07-16 11:30:00,23.43,23.47,23.3,23.31,221400.0,19.9533,19.9874,19.8426,19.8512,221400.0
2010-07-16 12:00:00,23.31,23.36,23.3,23.33,63900.0,19.8512,19.8937,19.8426,19.8682,63900.0
2010-07-16 12:30:00,23.32,23.33,23.24,23.25,82500.0,19.8597,19.8682,19.7915,19.8001,82500.0
2010-07-16 13:00:00,23.24,23.26,23.17,23.19,198000.0,19.7915,19.8086,19.7319,19.749,198000.0
2010-07-16 13:30:00,23.19,23.25,23.16,23.19,135900.0,19.749,19.8001,19.7234,19.749,135900.0
2010-07-16 14:00:00,23.19,23.24,23.17,23.18,161700.0,19.749,19.7915,19.7319,19.7404,161700.0
2010-07-16 14:30:00,23.19,23.22,23.17,23.19,108000.0,19.749,19.7745,19.7319,19.749,108000.0
2010-07-16 15:00:00,23.19,23.24,23.13,23.17,315900.0,19.749,19.7915,19.6979,19.7319,315900.0
2010-07-16 15:30:00,23.16,23.24,23.12,23.16,606600.0,19.7234,19.7915,19.6893,19.7234,606600.0
2010-07-19 09:30:00,23.21,23.32,23.2,23.25,100800.0,19.766,19.8597,19.7575,19.8001,100800.0
2010-07-19 10:00:00,23.23,23.25,23.09,23.1,159900.0,19.783,19.8001,19.6638,19.6723,159900.0
2010-07-19 10:30:00,23.09,23.17,23.06,23.13,145200.0,19.6638,19.7319,19.6382,19.6979,145200.0
2010-07-19 11:00:00,23.12,23.23,23.12,23.23,101100.0,19.6893,19.783,19.6893,19.783,101100.0
2010-07-19 11:30:00,23.23,23.29,23.15,23.29,245700.0,19.783,19.8341,19.7149,19.8341,245700.0
2010-07-19 12:00:00,23.29,23.32,23.21,23.32,218100.0,19.8341,19.8597,19.766,19.8597,218100.0
2010-07-19 12:30:00,23.33,23.37,23.3,23.35,111900.0,19.8682,19.9022,19.8426,19.8852,111900.0
2010-07-19 13:00:00,23.35,23.35,23.25,23.25,93000.0,19.8852,19.8852,19.8001,19.8001,93000.0
2010-07-19 13:30:00,23.25,23.29,23.19,23.19,96300.0,19.8001,19.8341,19.749,19.749,96300.0
2010-07-19 14:00:00,23.2,23.28,23.18,23.25,125700.0,19.7575,19.8256,19.7404,19.8001,125700.0
2010-07-19 14:30:00,23.25,23.3,23.23,23.24,297000.0,19.8001,19.8426,19.783,19.7915,297000.0
2010-07-19 15:00:00,23.23,23.32,23.21,23.23,151200.0,19.783,19.8597,19.766,19.783,151200.0
2010-07-19 15:30:00,23.23,23.29,23.19,23.27,398100.0,19.783,19.8341,19.749,19.8171,398100.0
2010-07-20 09:30:00,22.57,23.01,22.53,22.92,728400.0,19.221,19.5957,19.1869,19.519,728400.0
2010-07-20 10:00:00,22.92,22.94,22.69,22.72,593400.0,19.519,19.5361,19.3231,19.3487,593400.0
2010-07-20 10:30:00,22.72,22.86,22.66,22.84,645900.0,19.3487,19.4679,19.2976,19.4509,645900.0
2010-07-20 11:00:00,22.83,22.96,22.81,22.91,379200.0,19.4424,19.5531,19.4253,19.5105,379200.0
2010-07-20 11:30:00,22.91,22.93,22.84,22.86,162600.0,19.5105,19.5275,19.4509,19.4679,162600.0
2010-07-20 12:00:00,22.86,22.96,22.86,22.93,259500.0,19.4679,19.5531,19.4679,19.5275,259500.0
2010-07-20 12:30:00,22.93,23.0,22.91,23.0,112500.0,19.5275,19.5872,19.5105,19.5872,112500.0
2010-07-20 13:00:00,23.0,23.04,22.94,23.04,145800.0,19.5872,19.6212,19.5361,19.6212,145800.0
2010-07-20 13:30:00,23.04,23.24,23.03,23.24,331500.0,19.6212,19.7915,19.6127,19.7915,331500.0
2010-07-20 14:00:00,23.24,23.24,23.08,23.11,303600.0,19.7915,19.7915,19.6553,19.6808,303600.0
2010-07-20 14:30:00,23.11,23.13,23.01,23.03,263700.0,19.6808,19.6979,19.5957,19.6127,263700.0
2010-07-20 15:00:00,23.04,23.24,23.03,23.23,266700.0,19.6212,19.7915,19.6127,19.783,266700.0
2010-07-20 15:30:00,23.22,23.31,23.22,23.29,721500.0,19.7745,19.8512,19.7745,19.8341,721500.0
2010-07-21 09:30:00,23.48,23.48,23.08,23.37,349800.0,19.9959,19.9959,19.6553,19.9022,349800.0
2010-07-21 10:00:00,23.38,23.38,23.23,23.3,592500.0,19.9108,19.9108,19.783,19.8426,592500.0
2010-07-21 10:30:00,23.3,23.31,23.05,23.09,739800.0,19.8426,19.8512,19.6297,19.6638,739800.0
2010-07-21 11:00:00,23.1,23.17,23.05,23.15,407400.0,19.6723,19.7319,19.6297,19.7149,407400.0
2010-07-21 11:30:00,23.16,23.21,23.12,23.19,291300.0,19.7234,19.766,19.6893,19.749,291300.0
2010-07-21 12:00:00,23.19,23.36,23.15,23.35,385500.0,19.749,19.8937,19.7149,19.8852,385500.0
2010-07-21 12:30:00,23.34,23.4,23.34,23.35,242400.0,19.8767,19.9278,19.8767,19.8852,242400.0
2010-07-21 13:00:00,23.35,23.35,23.29,23.31,207000.0,19.8852,19.8852,19.8341,19.8512,207000.0
2010-07-21 13:30:00,23.32,23.43,23.32,23.4,191400.0,19.8597,19.9533,19.8597,19.9278,191400.0
2010-07-21 14:00:00,23.39,23.42,23.14,23.18,429000.0,19.9193,19.9448,19.7064,19.7404,429000.0
2010-07-21 14:30:00,23.18,23.19,23.06,23.07,334200.0,19.7404,19.749,19.6382,19.6468,334200.0
2010-07-21 15:00:00,23.06,23.21,23.06,23.15,370200.0,19.6382,19.766,19.6382,19.7149,370200.0
2010-07-21 15:30:00,23.15,23.25,23.13,23.17,771300.0,19.7149,19.8001,19.6979,19.7319,771300.0
2010-07-22 09:30:00,22.34,23.22,22.34,22.75,1759800.0,19.0251,19.7745,19.0251,19.3742,1759800.0
2010-07-22 10:00:00,22.75,23.17,22.75,23.0,1114200.0,19.3742,19.7319,19.3742,19.5872,1114200.0
2010-07-22 10:30:00,23.0,23.17,22.92,23.02,813300.0,19.5872,19.7319,19.519,19.6042,813300.0
2010-07-22 11:00:00,23.02,23.02,22.79,22.82,539700.0,19.6042,19.6042,19.4083,19.4339,539700.0
2010-07-22 11:30:00,22.82,22.84,22.4,22.5,1186200.0,19.4339,19.4509,19.0762,19.1613,1186200.0
2010-07-22 12:00:00,22.49,22.5,22.25,22.25,700500.0,19.1528,19.1613,18.9484,18.9484,700500.0
2010-07-22 12:30:00,22.25,22.49,22.11,22.49,676500.0,18.9484,19.1528,18.8292,19.1528,676500.0
2010-07-22 13:00:00,22.49,22.61,22.44,22.56,962100.0,19.1528,19.255,19.1102,19.2124,962100.0
2010-07-22 13:30:00,22.56,22.63,22.47,22.47,390000.0,19.2124,19.2721,19.1358,19.1358,390000.0
2010-07-22 14:00:00,22.48,22.61,22.47,22.55,331800.0,19.1443,19.255,19.1358,19.2039,331800.0
2010-07-22 14:30:00,22.55,22.55,22.38,22.39,523800.0,19.2039,19.2039,19.0591,19.0677,523800.0
2010-07-22 15:00:00,22.38,22.5,22.38,22.45,810000.0,19.0591,19.1613,19.0591,19.1188,810000.0
2010-07-22 15:30:00,22.45,22.45,22.17,22.28,1689600.0,19.1188,19.1188,18.8803,18.974,1689600.0
2010-07-23 09:30:00,22.41,22.64,22.36,22.48,370500.0,19.0847,19.2806,19.0421,19.1443,370500.0
2010-07-23 10:00:00,22.48,22.76,22.45,22.7,654000.0,19.1443,19.3828,19.1188,19.3317,654000.0
2010-07-23 10:30:00,22.71,22.83,22.7,22.76,561300.0,19.3402,19.4424,19.3317,19.3828,561300.0
2010-07-23 11:00:00,22.75,22.87,22.75,22.82,259800.0,19.3742,19.4764,19.3742,19.4339,259800.0
2010-07-23 11:30:00,22.83,22.9,22.75,22.9,250800.0,19.4424,19.502,19.3742,19.502,250800.0
2010-07-23 12:00:00,22.9,23.01,22.83,22.85,409200.0,19.502,19.5957,19.4424,19.4594,409200.0
2010-07-23 12:30:00,22.84,22.86,22.78,22.85,140100.0,19.4509,19.4679,19.3998,19.4594,140100.0
2010-07-23 13:00:00,22.86,23.03,22.8,23.03,140700.0,19.4679,19.6127,19.4168,19.6127,140700.0
2010-07-23 13:30:00,23.03,23.37,23.01,23.08,1050600.0,19.6127,19.9022,19.5957,19.6553,1050600.0
2010-07-23 14:00:00,23.08,23.1,22.98,23.03,173100.0,19.6553,19.6723,19.5701,19.6127,173100.0
2010-07-23 14:30:00,23.03,23.04,22.98,23.01,215700.0,19.6127,19.6212,19.5701,19.5957,215700.0
2010-07-23 15:00:00,23.01,23.03,22.94,22.96,429000.0,19.5957,19.6127,19.5361,19.5531,429000.0
2010-07-23 15:30:00,22.96,23.0,22.89,23.0,1012800.0,19.5531,19.5872,19.4935,19.5872,1012800.0
2010-07-26 09:30:00,22.94,23.11,22.93,23.01,182400.0,19.5361,19.6808,19.5275,19.5957,182400.0
2010-07-26 10:00:00,23.02,23.19,22.98,23.0,319800.0,19.6042,19.749,19.5701,19.5872,319800.0
2010-07-26 10:30:00,23.0,23.05,22.98,23.03,339300.0,19.5872,19.6297,19.5701,19.6127,339300.0
2010-07-26 11:00:00,23.03,23.08,22.99,23.07,311400.0,19.6127,19.6553,19.5786,19.6468,311400.0
2010-07-26 11:30:00,23.08,23.08,23.04,23.05,177600.0,19.6553,19.6553,19.6212,19.6297,177600.0
2010-07-26 12:00:00,23.06,23.17,23.06,23.15,152700.0,19.6382,19.7319,19.6382,19.7149,152700.0
2010-07-26 12:30:00,23.14,23.18,23.11,23.18,78600.0,19.7064,19.7404,19.6808,19.7404,78600.0
2010-07-26 13:00:00,23.18,23.19,23.07,23.13,170400.0,19.7404,19.749,19.6468,19.6979,170400.0
2010-07-26 13:30:00,23.14,23.22,23.11,23.21,128700.0,19.7064,19.7745,19.6808,19.766,128700.0
2010-07-26 14:00:00,23.21,23.22,23.13,23.15,151800.0,19.766,19.7745,19.6979,19.7149,151800.0
2010-07-26 14:30:00,23.15,23.15,23.09,23.13,166800.0,19.7149,19.7149,19.6638,19.6979,166800.0
2010-07-26 15:00:00,23.13,23.23,23.12,23.21,210000.0,19.6979,19.783,19.6893,19.766,210000.0
2010-07-26 15:30:00,23.21,23.28,23.17,23.23,819600.0,19.766,19.8256,19.7319,19.783,819600.0
2010-07-27 09:30:00,23.42,23.42,23.18,23.33,255600.0,19.9448,19.9448,19.7404,19.8682,255600.0
2010-07-27 10:00:00,23.33,23.35,23.12,23.17,717900.0,19.8682,19.8852,19.6893,19.7319,717900.0
2010-07-27 10:30:00,23.17,23.25,23.16,23.24,438300.0,19.7319,19.8001,19.7234,19.7915,438300.0
2010-07-27 11:00:00,23.24,23.26,23.16,23.18,472800.0,19.7915,19.8086,19.7234,19.7404,472800.0
2010-07-27 11:30:00,23.18,23.21,23.17,23.19,207000.0,19.7404,19.766,19.7319,19.749,207000.0
2010-07-27 12:00:00,23.19,23.22,23.17,23.22,174600.0,19.749,19.7745,19.7319,19.7745,174600.0
2010-07-27 12:30:00,23.22,23.22,23.12,23.18,195000.0,19.7745,19.7745,19.6893,19.7404,195000.0
2010-07-27 13:00:00,23.18,23.2,23.12,23.12,192600.0,19.7404,19.7575,19.6893,19.6893,192600.0
2010-07-27 13:30:00,23.12,23.24,23.12,23.22,226800.0,19.6893,19.7915,19.6893,19.7745,226800.0
2010-07-27 14:00:00,23.22,23.29,23.21,23.24,289200.0,19.7745,19.8341,19.766,19.7915,289200.0
2010-07-27 14:30:00,23.23,23.25,23.12,23.17,171600.0,19.783,19.8001,19.6893,19.7319,171600.0
2010-07-27 15:00:00,23.17,23.22,23.15,23.22,261000.0,19.7319,19.7745,19.7149,19.7745,261000.0
2010-07-27 15:30:00,23.22,23.23,23.11,23.16,728700.0,19.7745,19.783,19.6808,19.7234,728700.0
2010-07-28 09:30:00,23.17,23.23,23.1,23.15,316200.0,19.7319,19.783,19.6723,19.7149,316200.0
2010-07-28 10:00:00,23.14,23.19,23.1,23.14,519000.0,19.7064,19.749,19.6723,19.7064,519000.0
2010-07-28 10:30:00,23.14,23.24,23.1,23.21,244800.0,19.7064,19.7915,19.6723,19.766,244800.0
2010-07-28 11:00:00,23.21,23.27,23.15,23.15,301800.0,19.766,19.8171,19.7149,19.7149,301800.0
2010-07-28 11:30:00,23.15,23.25,23.14,23.24,216000.0,19.7149,19.8001,19.7064,19.7915,216000.0
2010-07-28 12:00:00,23.24,23.26,23.09,23.1,189600.0,19.7915,19.8086,19.6638,19.6723,189600.0
2010-07-28 12:30:00,23.09,23.21,23.08,23.21,182100.0,19.6638,19.766,19.6553,19.766,182100.0
2010-07-28 13:00:00,23.21,23.22,23.12,23.16,184200.0,19.766,19.7745,19.6893,19.7234,184200.0
2010-07-28 13:30:00,23.16,23.26,23.15,23.2,505800.0,19.7234,19.8086,19.7149,19.7575,505800.0
2010-07-28 14:00:00,23.2,23.24,23.13,23.17,265200.0,19.7575,19.7915,19.6979,19.7319,265200.0
2010-07-28 14:30:00,23.17,23.21,23.14,23.14,204000.0,19.7319,19.766,19.7064,19.7064,204000.0
2010-07-28 15:00:00,23.15,23.18,23.11,23.17,338100.0,19.7149,19.7404,19.6808,19.7319,338100.0
2010-07-28 15:30:00,23.17,23.2,23.11,23.14,632700.0,19.7319,19.7575,19.6808,19.7064,632700.0
2010-07-29 09:30:00,23.28,23.4,23.15,23.15,192000.0,19.8256,19.9278,19.7149,19.7149,192000.0
2010-07-29 10:00:00,23.15,23.17,23.04,23.04,584100.0,19.7149,19.7319,19.6212,19.6212,584100.0
2010-07-29 10:30:00,23.04,23.06,22.92,22.92,312300.0,19.6212,19.6382,19.519,19.519,312300.0
2010-07-29 11:00:00,22.92,22.98,22.76,22.77,260400.0,19.519,19.5701,19.3828,19.3913,260400.0
2010-07-29 11:30:00,22.75,22.82,22.7,22.73,232800.0,19.3742,19.4339,19.3317,19.3572,232800.0
2010-07-29 12:00:00,22.74,22.74,22.63,22.64,312600.0,19.3657,19.3657,19.2721,19.2806,312600.0
2010-07-29 12:30:00,22.64,22.69,22.53,22.67,269700.0,19.2806,19.3231,19.1869,19.3061,269700.0
2010-07-29 13:00:00,22.66,22.84,22.65,22.84,435900.0,19.2976,19.4509,19.2891,19.4509,435900.0
2010-07-29 13:30:00,22.83,22.85,22.81,22.85,366300.0,19.4424,19.4594,19.4253,19.4594,366300.0
2010-07-29 14:00:00,22.85,22.87,22.77,22.85,320400.0,19.4594,19.4764,19.3913,19.4594,320400.0
2010-07-29 14:30:00,22.85,22.92,22.82,22.83,396600.0,19.4594,19.519,19.4339,19.4424,396600.0
2010-07-29 15:00:00,22.83,22.95,22.82,22.91,298800.0,19.4424,19.5446,19.4339,19.5105,298800.0
2010-07-29 15:30:00,22.91,22.92,22.84,22.86,583500.0,19.5105,19.519,19.4509,19.4679,583500.0
2010-07-30 09:30:00,22.67,22.81,22.6,22.8,135300.0,19.3061,19.4253,19.2465,19.4168,135300.0
2010-07-30 10:00:00,22.81,23.0,22.81,22.89,218400.0,19.4253,19.5872,19.4253,19.4935,218400.0
2010-07-30 10:30:00,22.88,23.09,22.88,23.07,202200.0,19.485,19.6638,19.485,19.6468,202200.0
2010-07-30 11:00:00,23.07,23.09,22.95,22.95,116100.0,19.6468,19.6638,19.5446,19.5446,116100.0
2010-07-30 11:30:00,22.96,23.01,22.93,22.98,93600.0,19.5531,19.5957,19.5275,19.5701,93600.0
2010-07-30 12:00:00,22.99,23.0,22.93,22.95,124800.0,19.5786,19.5872,19.5275,19.5446,124800.0
2010-07-30 12:30:00,22.95,22.96,22.89,22.94,180600.0,19.5446,19.5531,19.4935,19.5361,180600.0
2010-07-30 13:00:00,22.94,22.96,22.87,22.9,57000.0,19.5361,19.5531,19.4764,19.502,57000.0
2010-07-30 13:30:00,22.91,22.92,22.86,22.86,99600.0,19.5105,19.519,19.4679,19.4679,99600.0
2010-07-30 14:00:00,22.87,23.03,22.86,23.02,205800.0,19.4764,19.6127,19.4679,19.6042,205800.0
2010-07-30 14:30:00,23.01,23.02,22.96,22.97,129600.0,19.5957,19.6042,19.5531,19.5616,129600.0
2010-07-30 15:00:00,22.98,23.09,22.95,23.04,369300.0,19.5701,19.6638,19.5446,19.6212,369300.0
2010-07-30 15:30:00,23.04,23.1,23.02,23.05,868200.0,19.6212,19.6723,19.6042,19.6297,868200.0
2010-08-02 09:30:00,23.19,23.33,23.05,23.22,311700.0,19.749,19.8682,19.6297,19.7745,311700.0
2010-08-02 10:00:00,23.23,23.4,23.23,23.4,435900.0,19.783,19.9278,19.783,19.9278,435900.0
2010-08-02 10:30:00,23.4,23.5,23.4,23.48,254700.0,19.9278,20.013,19.9278,19.9959,254700.0
2010-08-02 11:00:00,23.49,23.5,23.41,23.49,264000.0,20.0044,20.013,19.9363,20.0044,264000.0
2010-08-02 11:30:00,23.49,23.6,23.48,23.56,219300.0,20.0044,20.0981,19.9959,20.0641,219300.0
2010-08-02 12:00:00,23.56,23.57,23.47,23.48,151800.0,20.0641,20.0726,19.9874,19.9959,151800.0
2010-08-02 12:30:00,23.48,23.56,23.47,23.54,215400.0,19.9959,20.0641,19.9874,20.047,215400.0
2010-08-02 13:00:00,23.54,23.57,23.5,23.52,192900.0,20.047,20.0726,20.013,20.03,192900.0
2010-08-02 13:30:00,23.52,23.54,23.47,23.54,145500.0,20.03,20.047,19.9874,20.047,145500.0
2010-08-02 14:00:00,23.54,23.54,23.48,23.5,135900.0,20.047,20.047,19.9959,20.013,135900.0
2010-08-02 14:30:00,23.5,23.61,23.49,23.61,294300.0,20.013,20.1066,20.0044,20.1066,294300.0
2010-08-02 15:00:00,23.61,23.66,23.59,23.65,314100.0,20.1066,20.1492,20.0896,20.1407,314100.0
2010-08-02 15:30:00,23.65,23.72,23.63,23.65,719400.0,20.1407,20.2003,20.1237,20.1407,719400.0
2010-08-03 09:30:00,23.57,23.64,23.4,23.42,135900.0,20.0726,20.1322,19.9278,19.9448,135900.0
2010-08-03 10:00:00,23.42,23.43,23.33,23.39,234600.0,19.9448,19.9533,19.8682,19.9193,234600.0
2010-08-03 10:30:00,23.39,23.51,23.39,23.5,164700.0,19.9193,20.0215,19.9193,20.013,164700.0
2010-08-03 11:00:00,23.5,23.52,23.46,23.5,144000.0,20.013,20.03,19.9789,20.013,144000.0
2010-08-03 11:30:00,23.51,23.64,23.5,23.52,136800.0,20.0215,20.1322,20.013,20.03,136800.0
2010-08-03 12:00:00,23.53,23.53,23.48,23.49,147900.0,20.0385,20.0385,19.9959,20.0044,147900.0
2010-08-03 12:30:00,23.49,23.52,23.48,23.48,104400.0,20.0044,20.03,19.9959,19.9959,104400.0
2010-08-03 13:00:00,23.49,23.5,23.46,23.48,98100.0,20.0044,20.013,19.9789,19.9959,98100.0
2010-08-03 13:30:00,23.49,23.53,23.49,23.51,126000.0,20.0044,20.0385,20.0044,20.0215,126000.0
2010-08-03 14:00:00,23.51,23.57,23.48,23.55,135000.0,20.0215,20.0726,19.9959,20.0555,135000.0
2010-08-03 14:30:00,23.56,23.56,23.51,23.55,153600.0,20.0641,20.0641,20.0215,20.0555,153600.0
2010-08-03 15:00:00,23.55,23.55,23.48,23.5,225600.0,20.0555,20.0555,19.9959,20.013,225600.0
2010-08-03 15:30:00,23.49,23.51,23.46,23.49,500400.0,20.0044,20.0215,19.9789,20.0044,500400.0
2010-08-04 09:30:00,23.54,23.57,23.39,23.44,221400.0,20.047,20.0726,19.9193,19.9619,221400.0
2010-08-04 10:00:00,23.47,23.68,23.47,23.58,327600.0,19.9874,20.1662,19.9874,20.0811,327600.0
2010-08-04 10:30:00,23.59,23.61,23.52,23.57,372600.0,20.0896,20.1066,20.03,20.0726,372600.0
2010-08-04 11:00:00,23.57,23.6,23.54,23.57,111000.0,20.0726,20.0981,20.047,20.0726,111000.0
2010-08-04 11:30:00,23.57,23.59,23.54,23.55,104100.0,20.0726,20.0896,20.047,20.0555,104100.0
2010-08-04 12:00:00,23.55,23.62,23.55,23.59,107100.0,20.0555,20.1152,20.0555,20.0896,107100.0
2010-08-04 12:30:00,23.59,23.64,23.57,23.63,60000.0,20.0896,20.1322,20.0726,20.1237,60000.0
2010-08-04 13:00:00,23.63,23.64,23.55,23.58,102900.0,20.1237,20.1322,20.0555,20.0811,102900.0
2010-08-04 13:30:00,23.58,23.59,23.54,23.56,103500.0,20.0811,20.0896,20.047,20.0641,103500.0
2010-08-04 14:00:00,23.56,23.6,23.56,23.59,115800.0,20.0641,20.0981,20.0641,20.0896,115800.0
2010-08-04 14:30:00,23.59,23.6,23.56,23.58,171000.0,20.0896,20.0981,20.0641,20.0811,171000.0
2010-08-04 15:00:00,23.59,23.61,23.57,23.59,529800.0,20.0896,20.1066,20.0726,20.0896,529800.0
2010-08-04 15:30:00,23.59,23.61,23.52,23.53,1289700.0,20.0896,20.1066,20.03,20.0385,1289700.0
2010-08-05 09:30:00,23.49,23.56,23.27,23.56,134100.0,20.0044,20.0641,19.8171,20.0641,134100.0
2010-08-05 10:00:00,23.56,23.56,23.47,23.54,197400.0,20.0641,20.0641,19.9874,20.047,197400.0
2010-08-05 10:30:00,23.54,23.55,23.41,23.45,224700.0,20.047,20.0555,19.9363,19.9704,224700.0
2010-08-05 11:00:00,23.44,23.51,23.39,23.46,149100.0,19.9619,20.0215,19.9193,19.9789,149100.0
2010-08-05 11:30:00,23.46,23.46,23.41,23.42,94800.0,19.9789,19.9789,19.9363,19.9448,94800.0
2010-08-05 12:00:00,23.41,23.47,23.41,23.46,103200.0,19.9363,19.9874,19.9363,19.9789,103200.0
2010-08-05 12:30:00,23.46,23.47,23.4,23.4,55200.0,19.9789,19.9874,19.9278,19.9278,55200.0
2010-08-05 13:00:00,23.4,23.43,23.37,23.41,117900.0,19.9278,19.9533,19.9022,19.9363,117900.0
2010-08-05 13:30:00,23.41,23.47,23.41,23.45,77100.0,19.9363,19.9874,19.9363,19.9704,77100.0
2010-08-05 14:00:00,23.46,23.46,23.33,23.33,334200.0,19.9789,19.9789,19.8682,19.8682,334200.0
2010-08-05 14:30:00,23.33,23.35,23.29,23.29,309600.0,19.8682,19.8852,19.8341,19.8341,309600.0
2010-08-05 15:00:00,23.3,23.35,23.3,23.33,256200.0,19.8426,19.8852,19.8426,19.8682,256200.0
2010-08-05 15:30:00,23.33,23.34,23.26,23.3,726300.0,19.8682,19.8767,19.8086,19.8426,726300.0
2010-08-06 09:30:00,23.17,23.19,23.1,23.18,208800.0,19.7319,19.749,19.6723,19.7404,208800.0
2010-08-06 10:00:00,23.19,23.2,23.07,23.09,155700.0,19.749,19.7575,19.6468,19.6638,155700.0
2010-08-06 10:30:00,23.09,23.16,22.89,22.91,217500.0,19.6638,19.7234,19.4935,19.5105,217500.0
2010-08-06 11:00:00,22.91,23.08,22.89,23.05,214500.0,19.5105,19.6553,19.4935,19.6297,214500.0
2010-08-06 11:30:00,23.04,23.11,23.01,23.1,191400.0,19.6212,19.6808,19.5957,19.6723,191400.0
2010-08-06 12:00:00,23.09,23.14,23.08,23.12,162600.0,19.6638,19.7064,19.6553,19.6893,162600.0
2010-08-06 12:30:00,23.11,23.13,23.1,23.11,128700.0,19.6808,19.6979,19.6723,19.6808,128700.0
2010-08-06 13:00:00,23.1,23.12,23.06,23.08,93900.0,19.6723,19.6893,19.6382,19.6553,93900.0
2010-08-06 13:30:00,23.08,23.12,23.06,23.1,130500.0,19.6553,19.6893,19.6382,19.6723,130500.0
2010-08-06 14:00:00,23.1,23.15,23.08,23.14,144000.0,19.6723,19.7149,19.6553,19.7064,144000.0
2010-08-06 14:30:00,23.15,23.21,23.12,23.19,165600.0,19.7149,19.766,19.6893,19.749,165600.0
2010-08-06 15:00:00,23.19,23.21,23.12,23.16,254400.0,19.749,19.766,19.6893,19.7234,254400.0
2010-08-06 15:30:00,23.16,23.23,23.14,23.22,558900.0,19.7234,19.783,19.7064,19.7745,558900.0
2010-08-09 09:30:00,23.26,23.36,23.25,23.27,100200.0,19.8086,19.8937,19.8001,19.8171,100200.0
2010-08-09 10:00:00,23.25,23.3,23.21,23.23,186600.0,19.8001,19.8426,19.766,19.783,186600.0
2010-08-09 10:30:00,23.24,23.26,23.22,23.24,179100.0,19.7915,19.8086,19.7745,19.7915,179100.0
2010-08-09 11:00:00,23.24,23.29,23.23,23.25,221700.0,19.7915,19.8341,19.783,19.8001,221700.0
2010-08-09 11:30:00,23.25,23.29,23.25,23.27,198300.0,19.8001,19.8341,19.8001,19.8171,198300.0
2010-08-09 12:00:00,23.27,23.29,23.27,23.27,134700.0,19.8171,19.8341,19.8171,19.8171,134700.0
2010-08-09 12:30:00,23.28,23.28,23.24,23.24,132600.0,19.8256,19.8256,19.7915,19.7915,132600.0
2010-08-09 13:00:00,23.24,23.27,23.22,23.23,252600.0,19.7915,19.8171,19.7745,19.783,252600.0
2010-08-09 13:30:00,23.23,23.25,23.23,23.25,108600.0,19.783,19.8001,19.783,19.8001,108600.0
2010-08-09 14:00:00,23.25,23.25,23.22,23.25,109200.0,19.8001,19.8001,19.7745,19.8001,109200.0
2010-08-09 14:30:00,23.25,23.3,23.24,23.3,263100.0,19.8001,19.8426,19.7915,19.8426,263100.0
2010-08-09 15:00:00,23.3,23.3,23.25,23.26,245400.0,19.8426,19.8426,19.8001,19.8086,245400.0
2010-08-09 15:30:00,23.26,23.31,23.25,23.27,585600.0,19.8086,19.8512,19.8001,19.8171,585600.0
2010-08-10 09:30:00,23.15,23.18,22.95,23.0,224400.0,19.7149,19.7404,19.5446,19.5872,224400.0
2010-08-10 10:00:00,23.0,23.01,22.94,23.0,269100.0,19.5872,19.5957,19.5361,19.5872,269100.0
2010-08-10 10:30:00,23.0,23.0,22.95,22.95,261000.0,19.5872,19.5872,19.5446,19.5446,261000.0
2010-08-10 11:00:00,22.95,23.0,22.9,23.0,332700.0,19.5446,19.5872,19.502,19.5872,332700.0
2010-08-10 11:30:00,22.99,23.02,22.98,23.0,305700.0,19.5786,19.6042,19.5701,19.5872,305700.0
2010-08-10 12:00:00,23.0,23.0,22.98,23.0,455100.0,19.5872,19.5872,19.5701,19.5872,455100.0
2010-08-10 12:30:00,23.0,23.0,22.95,22.96,734100.0,19.5872,19.5872,19.5446,19.5531,734100.0
2010-08-10 13:00:00,22.96,23.0,22.95,22.99,573600.0,19.5531,19.5872,19.5446,19.5786,573600.0
2010-08-10 13:30:00,22.99,23.0,22.97,23.0,458100.0,19.5786,19.5872,19.5616,19.5872,458100.0
2010-08-10 14:00:00,23.0,23.13,22.98,23.1,399600.0,19.5872,19.6979,19.5701,19.6723,399600.0
2010-08-10 14:30:00,23.11,23.28,23.11,23.2,266700.0,19.6808,19.8256,19.6808,19.7575,266700.0
2010-08-10 15:00:00,23.21,23.26,23.1,23.16,408900.0,19.766,19.8086,19.6723,19.7234,408900.0
2010-08-10 15:30:00,23.17,23.26,23.12,23.18,916500.0,19.7319,19.8086,19.6893,19.7404,916500.0
2010-08-11 09:30:00,22.83,22.88,22.76,22.87,227400.0,19.4424,19.485,19.3828,19.4764,227400.0
2010-08-11 10:00:00,22.87,22.97,22.86,22.94,326100.0,19.4764,19.5616,19.4679,19.5361,326100.0
2010-08-11 10:30:00,22.94,22.99,22.86,22.97,706800.0,19.5361,19.5786,19.4679,19.5616,706800.0
2010-08-11 11:00:00,22.97,22.98,22.87,22.9,234600.0,19.5616,19.5701,19.4764,19.502,234600.0
2010-08-11 11:30:00,22.89,23.06,22.88,23.03,217200.0,19.4935,19.6382,19.485,19.6127,217200.0
2010-08-11 12:00:00,23.03,23.06,22.98,22.99,240000.0,19.6127,19.6382,19.5701,19.5786,240000.0
2010-08-11 12:30:00,22.99,23.03,22.97,22.99,264000.0,19.5786,19.6127,19.5616,19.5786,264000.0
2010-08-11 13:00:00,22.98,23.08,22.97,23.07,402000.0,19.5701,19.6553,19.5616,19.6468,402000.0
2010-08-11 13:30:00,23.08,23.12,23.06,23.06,154200.0,19.6553,19.6893,19.6382,19.6382,154200.0
2010-08-11 14:00:00,23.07,23.09,23.03,23.08,171900.0,19.6468,19.6638,19.6127,19.6553,171900.0
2010-08-11 14:30:00,23.07,23.07,22.96,22.99,197400.0,19.6468,19.6468,19.5531,19.5786,197400.0
2010-08-11 15:00:00,22.99,23.02,22.96,23.01,225300.0,19.5786,19.6042,19.5531,19.5957,225300.0
2010-08-11 15:30:00,23.01,23.05,22.94,22.96,565800.0,19.5957,19.6297,19.5361,19.5531,565800.0
2010-08-12 09:30:00,22.74,22.91,22.64,22.82,224400.0,19.3657,19.5105,19.2806,19.4339,224400.0
2010-08-12 10:00:00,22.82,22.96,22.82,22.87,353700.0,19.4339,19.5531,19.4339,19.4764,353700.0
2010-08-12 10:30:00,22.87,23.1,22.85,23.07,398400.0,19.4764,19.6723,19.4594,19.6468,398400.0
2010-08-12 11:00:00,23.07,23.13,22.94,23.13,301800.0,19.6468,19.6979,19.5361,19.6979,301800.0
2010-08-12 11:30:00,23.13,23.13,23.06,23.11,302400.0,19.6979,19.6979,19.6382,19.6808,302400.0
2010-08-12 12:00:00,23.11,23.14,23.06,23.13,332100.0,19.6808,19.7064,19.6382,19.6979,332100.0
2010-08-12 12:30:00,23.13,23.18,23.12,23.17,111600.0,19.6979,19.7404,19.6893,19.7319,111600.0
2010-08-12 13:00:00,23.18,23.19,23.13,23.13,177000.0,19.7404,19.749,19.6979,19.6979,177000.0
2010-08-12 13:30:00,23.13,23.14,23.06,23.07,157500.0,19.6979,19.7064,19.6382,19.6468,157500.0
2010-08-12 14:00:00,23.07,23.08,23.01,23.08,214500.0,19.6468,19.6553,19.5957,19.6553,214500.0
2010-08-12 14:30:00,23.08,23.14,23.03,23.13,134700.0,19.6553,19.7064,19.6127,19.6979,134700.0
2010-08-12 15:00:00,23.13,23.22,23.11,23.12,300900.0,19.6979,19.7745,19.6808,19.6893,300900.0
2010-08-12 15:30:00,23.12,23.14,23.04,23.14,965700.0,19.6893,19.7064,19.6212,19.7064,965700.0
2010-08-13 09:30:00,23.06,23.14,22.92,23.04,154200.0,19.6382,19.7064,19.519,19.6212,154200.0
2010-08-13 10:00:00,23.03,23.08,22.99,23.03,255300.0,19.6127,19.6553,19.5786,19.6127,255300.0
2010-08-13 10:30:00,23.03,23.09,23.01,23.07,682500.0,19.6127,19.6638,19.5957,19.6468,682500.0
2010-08-13 11:00:00,23.08,23.17,23.02,23.03,343200.0,19.6553,19.7319,19.6042,19.6127,343200.0
2010-08-13 11:30:00,23.03,23.07,22.97,23.06,168000.0,19.6127,19.6468,19.5616,19.6382,168000.0
2010-08-13 12:00:00,23.06,23.16,23.06,23.12,414000.0,19.6382,19.7234,19.6382,19.6893,414000.0
2010-08-13 12:30:00,23.12,23.18,23.08,23.16,262200.0,19.6893,19.7404,19.6553,19.7234,262200.0
2010-08-13 13:00:00,23.17,23.2,23.14,23.19,145800.0,19.7319,19.7575,19.7064,19.749,145800.0
2010-08-13 13:30:00,23.2,23.2,23.13,23.17,205200.0,19.7575,19.7575,19.6979,19.7319,205200.0
2010-08-13 14:00:00,23.16,23.17,23.11,23.15,130800.0,19.7234,19.7319,19.6808,19.7149,130800.0
2010-08-13 14:30:00,23.14,23.16,23.06,23.09,84900.0,19.7064,19.7234,19.6382,19.6638,84900.0
2010-08-13 15:00:00,23.1,23.1,23.04,23.05,142200.0,19.6723,19.6723,19.6212,19.6297,142200.0
2010-08-13 15:30:00,23.05,23.08,22.99,23.04,460200.0,19.6297,19.6553,19.5786,19.6212,460200.0
2010-08-16 09:30:00,22.9,22.93,22.81,22.86,174600.0,19.502,19.5275,19.4253,19.4679,174600.0
2010-08-16 10:00:00,22.83,22.9,22.81,22.84,279300.0,19.4424,19.502,19.4253,19.4509,279300.0
2010-08-16 10:30:00,22.85,22.86,22.78,22.78,294300.0,19.4594,19.4679,19.3998,19.3998,294300.0
2010-08-16 11:00:00,22.78,22.79,22.68,22.68,236400.0,19.3998,19.4083,19.3146,19.3146,236400.0
2010-08-16 11:30:00,22.68,22.73,22.66,22.66,300300.0,19.3146,19.3572,19.2976,19.2976,300300.0
2010-08-16 12:00:00,22.66,22.72,22.63,22.72,255000.0,19.2976,19.3487,19.2721,19.3487,255000.0
2010-08-16 12:30:00,22.72,22.75,22.7,22.71,116700.0,19.3487,19.3742,19.3317,19.3402,116700.0
2010-08-16 13:00:00,22.72,22.8,22.72,22.77,93600.0,19.3487,19.4168,19.3487,19.3913,93600.0
2010-08-16 13:30:00,22.77,22.82,22.73,22.77,117600.0,19.3913,19.4339,19.3572,19.3913,117600.0
2010-08-16 14:00:00,22.78,22.81,22.73,22.73,249900.0,19.3998,19.4253,19.3572,19.3572,249900.0
2010-08-16 14:30:00,22.73,22.8,22.7,22.71,132000.0,19.3572,19.4168,19.3317,19.3402,132000.0
2010-08-16 15:00:00,22.72,22.75,22.68,22.69,244200.0,19.3487,19.3742,19.3146,19.3231,244200.0
2010-08-16 15:30:00,22.69,22.77,22.68,22.75,585300.0,19.3231,19.3913,19.3146,19.3742,585300.0
2010-08-17 09:30:00,22.97,23.05,22.92,23.04,129600.0,19.5616,19.6297,19.519,19.6212,129600.0
2010-08-17 10:00:00,23.07,23.11,22.96,22.96,181200.0,19.6468,19.6808,19.5531,19.5531,181200.0
2010-08-17 10:30:00,22.97,23.12,22.94,23.11,170700.0,19.5616,19.6893,19.5361,19.6808,170700.0
2010-08-17 11:00:00,23.11,23.25,23.1,23.24,136800.0,19.6808,19.8001,19.6723,19.7915,136800.0
2010-08-17 11:30:00,23.23,23.28,23.21,23.25,134700.0,19.783,19.8256,19.766,19.8001,134700.0
2010-08-17 12:00:00,23.25,23.26,23.2,23.26,126900.0,19.8001,19.8086,19.7575,19.8086,126900.0
2010-08-17 12:30:00,23.25,23.26,23.21,23.22,116100.0,19.8001,19.8086,19.766,19.7745,116100.0
2010-08-17 13:00:00,23.22,23.32,23.22,23.32,186300.0,19.7745,19.8597,19.7745,19.8597,186300.0
2010-08-17 13:30:00,23.32,23.34,23.25,23.31,193800.0,19.8597,19.8767,19.8001,19.8512,193800.0
2010-08-17 14:00:00,23.32,23.34,23.31,23.33,143400.0,19.8597,19.8767,19.8512,19.8682,143400.0
2010-08-17 14:30:00,23.34,23.35,23.3,23.31,154500.0,19.8767,19.8852,19.8426,19.8512,154500.0
2010-08-17 15:00:00,23.31,23.34,23.29,23.33,186900.0,19.8512,19.8767,19.8341,19.8682,186900.0
2010-08-17 15:30:00,23.33,23.33,23.23,23.25,503400.0,19.8682,19.8682,19.783,19.8001,503400.0
2010-08-18 09:30:00,23.11,23.13,22.98,23.12,219000.0,19.7827,19.7998,19.6714,19.7912,219000.0
2010-08-18 10:00:00,23.13,23.18,23.05,23.05,121800.0,19.7998,19.8426,19.7313,19.7313,121800.0
2010-08-18 10:30:00,23.05,23.17,23.05,23.17,144300.0,19.7313,19.834,19.7313,19.834,144300.0
2010-08-18 11:00:00,23.16,23.31,23.15,23.28,155100.0,19.8255,19.9539,19.8169,19.9282,155100.0
2010-08-18 11:30:00,23.28,23.33,23.23,23.32,87300.0,19.9282,19.971,19.8854,19.9624,87300.0
2010-08-18 12:00:00,23.32,23.34,23.3,23.34,78900.0,19.9624,19.9796,19.9453,19.9796,78900.0
2010-08-18 12:30:00,23.33,23.34,23.25,23.34,72000.0,19.971,19.9796,19.9025,19.9796,72000.0
2010-08-18 13:00:00,23.34,23.36,23.28,23.32,83400.0,19.9796,19.9967,19.9282,19.9624,83400.0
2010-08-18 13:30:00,23.33,23.33,23.26,23.31,56400.0,19.971,19.971,19.9111,19.9539,56400.0
2010-08-18 14:00:00,23.31,23.35,23.28,23.33,87000.0,19.9539,19.9881,19.9282,19.971,87000.0
2010-08-18 14:30:00,23.33,23.35,23.27,23.27,85200.0,19.971,19.9881,19.9196,19.9196,85200.0
2010-08-18 15:00:00,23.28,23.29,23.19,23.19,197400.0,19.9282,19.9368,19.8512,19.8512,197400.0
2010-08-18 15:30:00,23.2,23.24,23.15,23.18,346500.0,19.8597,19.894,19.8169,19.8426,346500.0
2010-08-19 09:30:00,23.09,23.17,22.88,22.93,106200.0,19.7656,19.834,19.5858,19.6286,106200.0
2010-08-19 10:00:00,22.93,22.93,22.7,22.73,420900.0,19.6286,19.6286,19.4317,19.4574,420900.0
2010-08-19 10:30:00,22.74,22.74,22.56,22.58,216300.0,19.466,19.466,19.3119,19.329,216300.0
2010-08-19 11:00:00,22.58,22.64,22.54,22.62,259800.0,19.329,19.3804,19.2948,19.3632,259800.0
2010-08-19 11:30:00,22.62,22.62,22.48,22.51,210600.0,19.3632,19.3632,19.2434,19.2691,210600.0
2010-08-19 12:00:00,22.52,22.57,22.51,22.54,137700.0,19.2776,19.3204,19.2691,19.2948,137700.0
2010-08-19 12:30:00,22.54,22.6,22.53,22.57,149700.0,19.2948,19.3461,19.2862,19.3204,149700.0
2010-08-19 13:00:00,22.57,22.59,22.55,22.56,172200.0,19.3204,19.3376,19.3033,19.3119,172200.0
2010-08-19 13:30:00,22.56,22.58,22.55,22.56,152700.0,19.3119,19.329,19.3033,19.3119,152700.0
2010-08-19 14:00:00,22.55,22.61,22.53,22.55,189000.0,19.3033,19.3547,19.2862,19.3033,189000.0
2010-08-19 14:30:00,22.56,22.58,22.52,22.56,396000.0,19.3119,19.329,19.2776,19.3119,396000.0
2010-08-19 15:00:00,22.56,22.65,22.56,22.61,544200.0,19.3119,19.3889,19.3119,19.3547,544200.0
2010-08-19 15:30:00,22.61,22.65,22.51,22.53,794400.0,19.3547,19.3889,19.2691,19.2862,794400.0
2010-08-20 09:30:00,22.41,22.6,22.41,22.6,402900.0,19.1835,19.3461,19.1835,19.3461,402900.0
2010-08-20 10:00:00,22.6,22.79,22.6,22.78,377700.0,19.3461,19.5088,19.3461,19.5002,377700.0
2010-08-20 10:30:00,22.77,22.88,22.77,22.86,237000.0,19.4916,19.5858,19.4916,19.5687,237000.0
2010-08-20 11:00:00,22.86,22.91,22.83,22.91,179400.0,19.5687,19.6115,19.543,19.6115,179400.0
2010-08-20 11:30:00,22.9,22.9,22.78,22.8,135600.0,19.6029,19.6029,19.5002,19.5173,135600.0
2010-08-20 12:00:00,22.8,22.8,22.73,22.75,137400.0,19.5173,19.5173,19.4574,19.4745,137400.0
2010-08-20 12:30:00,22.75,22.77,22.69,22.75,115200.0,19.4745,19.4916,19.4232,19.4745,115200.0
2010-08-20 13:00:00,22.75,22.8,22.73,22.79,92700.0,19.4745,19.5173,19.4574,19.5088,92700.0
2010-08-20 13:30:00,22.78,22.79,22.73,22.78,174600.0,19.5002,19.5088,19.4574,19.5002,174600.0
2010-08-20 14:00:00,22.78,22.8,22.75,22.76,96000.0,19.5002,19.5173,19.4745,19.4831,96000.0
2010-08-20 14:30:00,22.76,22.84,22.76,22.8,183300.0,19.4831,19.5516,19.4831,19.5173,183300.0
2010-08-20 15:00:00,22.8,22.81,22.76,22.77,246300.0,19.5173,19.5259,19.4831,19.4916,246300.0
2010-08-20 15:30:00,22.77,22.81,22.76,22.79,416700.0,19.4916,19.5259,19.4831,19.5088,416700.0
2010-08-23 09:30:00,22.79,23.05,22.79,22.99,122400.0,19.5088,19.7313,19.5088,19.68,122400.0
2010-08-23 10:00:00,22.99,22.99,22.82,22.86,135300.0,19.68,19.68,19.5344,19.5687,135300.0
2010-08-23 10:30:00,22.86,22.89,22.69,22.7,114000.0,19.5687,19.5944,19.4232,19.4317,114000.0
2010-08-23 11:00:00,22.7,22.7,22.58,22.59,203700.0,19.4317,19.4317,19.329,19.3376,203700.0
2010-08-23 11:30:00,22.59,22.64,22.58,22.63,169500.0,19.3376,19.3804,19.329,19.3718,169500.0
2010-08-23 12:00:00,22.62,22.74,22.62,22.74,100800.0,19.3632,19.466,19.3632,19.466,100800.0
2010-08-23 12:30:00,22.74,22.75,22.71,22.71,42900.0,19.466,19.4745,19.4403,19.4403,42900.0
2010-08-23 13:00:00,22.71,22.71,22.66,22.67,126300.0,19.4403,19.4403,19.3975,19.406,126300.0
2010-08-23 13:30:00,22.68,22.68,22.62,22.63,143400.0,19.4146,19.4146,19.3632,19.3718,143400.0
2010-08-23 14:00:00,22.62,22.7,22.62,22.66,120900.0,19.3632,19.4317,19.3632,19.3975,120900.0
2010-08-23 14:30:00,22.66,22.7,22.66,22.66,66600.0,19.3975,19.4317,19.3975,19.3975,66600.0
2010-08-23 15:00:00,22.66,22.67,22.61,22.62,126300.0,19.3975,19.406,19.3547,19.3632,126300.0
2010-08-23 15:30:00,22.62,22.62,22.52,22.53,575100.0,19.3632,19.3632,19.2776,19.2862,575100.0
2010-08-24 09:30:00,22.34,22.34,22.19,22.22,262200.0,19.1235,19.1235,18.9951,19.0208,262200.0
2010-08-24 10:00:00,22.22,22.32,22.04,22.27,441900.0,19.0208,19.1064,18.8667,19.0636,441900.0
2010-08-24 10:30:00,22.28,22.33,22.22,22.32,225000.0,19.0722,19.115,19.0208,19.1064,225000.0
2010-08-24 11:00:00,22.32,22.43,22.32,22.37,193200.0,19.1064,19.2006,19.1064,19.1492,193200.0
2010-08-24 11:30:00,22.37,22.46,22.33,22.43,142800.0,19.1492,19.2263,19.115,19.2006,142800.0
2010-08-24 12:00:00,22.43,22.46,22.38,22.38,97800.0,19.2006,19.2263,19.1578,19.1578,97800.0
2010-08-24 12:30:00,22.39,22.41,22.35,22.35,139200.0,19.1663,19.1835,19.1321,19.1321,139200.0
2010-08-24 13:00:00,22.34,22.39,22.33,22.38,141000.0,19.1235,19.1663,19.115,19.1578,141000.0
2010-08-24 13:30:00,22.38,22.38,22.26,22.28,329100.0,19.1578,19.1578,19.0551,19.0722,329100.0
2010-08-24 14:00:00,22.27,22.32,22.26,22.28,125100.0,19.0636,19.1064,19.0551,19.0722,125100.0
2010-08-24 14:30:00,22.28,22.35,22.27,22.3,180600.0,19.0722,19.1321,19.0636,19.0893,180600.0
2010-08-24 15:00:00,22.3,22.45,22.29,22.43,518700.0,19.0893,19.2177,19.0807,19.2006,518700.0
2010-08-24 15:30:00,22.43,22.45,22.37,22.4,1099200.0,19.2006,19.2177,19.1492,19.1749,1099200.0
2010-08-25 09:30:00,22.25,22.48,22.25,22.38,286200.0,19.0465,19.2434,19.0465,19.1578,286200.0
2010-08-25 10:00:00,22.37,22.59,22.25,22.52,504600.0,19.1492,19.3376,19.0465,19.2776,504600.0
2010-08-25 10:30:00,22.53,22.66,22.44,22.65,287100.0,19.2862,19.3975,19.2091,19.3889,287100.0
2010-08-25 11:00:00,22.65,22.69,22.62,22.66,369300.0,19.3889,19.4232,19.3632,19.3975,369300.0
2010-08-25 11:30:00,22.66,22.66,22.55,22.64,176100.0,19.3975,19.3975,19.3033,19.3804,176100.0
2010-08-25 12:00:00,22.65,22.82,22.65,22.79,431100.0,19.3889,19.5344,19.3889,19.5088,431100.0
2010-08-25 12:30:00,22.79,22.8,22.72,22.73,192900.0,19.5088,19.5173,19.4488,19.4574,192900.0
2010-08-25 13:00:00,22.73,22.92,22.7,22.88,420900.0,19.4574,19.62,19.4317,19.5858,420900.0
2010-08-25 13:30:00,22.88,23.02,22.83,23.02,312600.0,19.5858,19.7056,19.543,19.7056,312600.0
2010-08-25 14:00:00,23.02,23.13,23.02,23.08,469800.0,19.7056,19.7998,19.7056,19.757,469800.0
2010-08-25 14:30:00,23.08,23.2,23.07,23.1,470100.0,19.757,19.8597,19.7484,19.7741,470100.0
2010-08-25 15:00:00,23.1,23.16,23.07,23.08,508500.0,19.7741,19.8255,19.7484,19.757,508500.0
2010-08-25 15:30:00,23.08,23.16,23.05,23.06,716400.0,19.757,19.8255,19.7313,19.7399,716400.0
2010-08-26 09:30:00,23.14,23.29,23.11,23.24,361200.0,19.8084,19.9368,19.7827,19.894,361200.0
2010-08-26 10:00:00,23.25,23.32,23.21,23.26,306000.0,19.9025,19.9624,19.8683,19.9111,306000.0
2010-08-26 10:30:00,23.26,23.33,23.25,23.32,275100.0,19.9111,19.971,19.9025,19.9624,275100.0
2010-08-26 11:00:00,23.32,23.34,23.21,23.32,468300.0,19.9624,19.9796,19.8683,19.9624,468300.0
2010-08-26 11:30:00,23.32,23.33,23.18,23.25,265200.0,19.9624,19.971,19.8426,19.9025,265200.0
2010-08-26 12:00:00,23.25,23.25,23.14,23.14,324600.0,19.9025,19.9025,19.8084,19.8084,324600.0
2010-08-26 12:30:00,23.15,23.17,23.1,23.14,123000.0,19.8169,19.834,19.7741,19.8084,123000.0
2010-08-26 13:00:00,23.14,23.14,23.07,23.09,143700.0,19.8084,19.8084,19.7484,19.7656,143700.0
2010-08-26 13:30:00,23.1,23.12,23.03,23.04,152400.0,19.7741,19.7912,19.7142,19.7228,152400.0
2010-08-26 14:00:00,23.03,23.08,22.95,23.0,187800.0,19.7142,19.757,19.6457,19.6885,187800.0
2010-08-26 14:30:00,23.01,23.05,22.98,23.0,294000.0,19.6971,19.7313,19.6714,19.6885,294000.0
2010-08-26 15:00:00,23.01,23.1,22.99,23.09,322200.0,19.6971,19.7741,19.68,19.7656,322200.0
2010-08-26 15:30:00,23.09,23.11,23.0,23.02,621600.0,19.7656,19.7827,19.6885,19.7056,621600.0
2010-08-27 09:30:00,23.14,23.22,23.05,23.06,238800.0,19.8084,19.8768,19.7313,19.7399,238800.0
2010-08-27 10:00:00,23.06,23.22,22.92,23.17,311400.0,19.7399,19.8768,19.62,19.834,311400.0
2010-08-27 10:30:00,23.17,23.29,23.16,23.22,195300.0,19.834,19.9368,19.8255,19.8768,195300.0
2010-08-27 11:00:00,23.22,23.39,23.21,23.34,363600.0,19.8768,20.0224,19.8683,19.9796,363600.0
2010-08-27 11:30:00,23.35,23.36,23.28,23.3,245100.0,19.9881,19.9967,19.9282,19.9453,245100.0
2010-08-27 12:00:00,23.3,23.32,23.28,23.32,123600.0,19.9453,19.9624,19.9282,19.9624,123600.0
2010-08-27 12:30:00,23.33,23.33,23.2,23.22,96600.0,19.971,19.971,19.8597,19.8768,96600.0
2010-08-27 13:00:00,23.22,23.24,23.18,23.23,105600.0,19.8768,19.894,19.8426,19.8854,105600.0
2010-08-27 13:30:00,23.23,23.27,23.21,23.24,159600.0,19.8854,19.9196,19.8683,19.894,159600.0
2010-08-27 14:00:00,23.23,23.3,23.23,23.3,129300.0,19.8854,19.9453,19.8854,19.9453,129300.0
2010-08-27 14:30:00,23.3,23.36,23.28,23.33,146400.0,19.9453,19.9967,19.9282,19.971,146400.0
2010-08-27 15:00:00,23.33,23.37,23.29,23.35,281700.0,19.971,20.0052,19.9368,19.9881,281700.0
2010-08-27 15:30:00,23.35,23.42,23.32,23.41,540600.0,19.9881,20.0481,19.9624,20.0395,540600.0
2010-08-30 09:30:00,23.39,23.57,23.34,23.53,115500.0,20.0224,20.1765,19.9796,20.1422,115500.0
2010-08-30 10:00:00,23.54,23.55,23.3,23.33,247200.0,20.1508,20.1593,19.9453,19.971,247200.0
2010-08-30 10:30:00,23.33,23.47,23.27,23.41,152100.0,19.971,20.0909,19.9196,20.0395,152100.0
2010-08-30 11:00:00,23.41,23.44,23.37,23.39,78300.0,20.0395,20.0652,20.0052,20.0224,78300.0
2010-08-30 11:30:00,23.39,23.4,23.27,23.32,87900.0,20.0224,20.0309,19.9196,19.9624,87900.0
2010-08-30 12:00:00,23.32,23.32,23.28,23.29,63000.0,19.9624,19.9624,19.9282,19.9368,63000.0
2010-08-30 12:30:00,23.29,23.37,23.28,23.31,86100.0,19.9368,20.0052,19.9282,19.9539,86100.0
2010-08-30 13:00:00,23.31,23.35,23.27,23.28,83100.0,19.9539,19.9881,19.9196,19.9282,83100.0
2010-08-30 13:30:00,23.28,23.3,23.19,23.22,146400.0,19.9282,19.9453,19.8512,19.8768,146400.0
2010-08-30 14:00:00,23.22,23.24,23.17,23.2,106200.0,19.8768,19.894,19.834,19.8597,106200.0
2010-08-30 14:30:00,23.2,23.25,23.17,23.23,74700.0,19.8597,19.9025,19.834,19.8854,74700.0
2010-08-30 15:00:00,23.23,23.26,23.18,23.21,98100.0,19.8854,19.9111,19.8426,19.8683,98100.0
2010-08-30 15:30:00,23.21,23.21,23.08,23.08,354900.0,19.8683,19.8683,19.757,19.757,354900.0
2010-08-31 09:30:00,22.98,23.08,22.82,23.05,171300.0,19.6714,19.757,19.5344,19.7313,171300.0
2010-08-31 10:00:00,23.06,23.31,23.06,23.27,192900.0,19.7399,19.9539,19.7399,19.9196,192900.0
2010-08-31 10:30:00,23.27,23.29,23.17,23.28,152100.0,19.9196,19.9368,19.834,19.9282,152100.0
2010-08-31 11:00:00,23.28,23.33,23.25,23.3,181500.0,19.9282,19.971,19.9025,19.9453,181500.0
2010-08-31 11:30:00,23.3,23.37,23.28,23.35,154200.0,19.9453,20.0052,19.9282,19.9881,154200.0
2010-08-31 12:00:00,23.35,23.37,23.28,23.29,526200.0,19.9881,20.0052,19.9282,19.9368,526200.0
2010-08-31 12:30:00,23.29,23.3,23.23,23.23,282900.0,19.9368,19.9453,19.8854,19.8854,282900.0
2010-08-31 13:00:00,23.23,23.27,23.2,23.25,269400.0,19.8854,19.9196,19.8597,19.9025,269400.0
2010-08-31 13:30:00,23.25,23.28,23.24,23.28,243900.0,19.9025,19.9282,19.894,19.9282,243900.0
2010-08-31 14:00:00,23.27,23.33,23.22,23.25,330300.0,19.9196,19.971,19.8768,19.9025,330300.0
2010-08-31 14:30:00,23.25,23.29,23.2,23.27,378000.0,19.9025,19.9368,19.8597,19.9196,378000.0
2010-08-31 15:00:00,23.27,23.37,23.25,23.36,524700.0,19.9196,20.0052,19.9025,19.9967,524700.0
2010-08-31 15:30:00,23.36,23.5,23.36,23.45,1070700.0,19.9967,20.1165,19.9967,20.0737,1070700.0
2010-09-01 09:30:00,23.33,23.6,23.28,23.59,657000.0,19.971,20.2021,19.9282,20.1936,657000.0
2010-09-01 10:00:00,23.57,23.82,23.57,23.67,464100.0,20.1765,20.3905,20.1765,20.2621,464100.0
2010-09-01 10:30:00,23.67,23.77,23.66,23.75,191700.0,20.2621,20.3477,20.2535,20.3305,191700.0
2010-09-01 11:00:00,23.76,23.8,23.71,23.71,234000.0,20.3391,20.3733,20.2963,20.2963,234000.0
2010-09-01 11:30:00,23.72,23.72,23.61,23.65,300000.0,20.3049,20.3049,20.2107,20.2449,300000.0
2010-09-01 12:00:00,23.65,23.67,23.6,23.61,181800.0,20.2449,20.2621,20.2021,20.2107,181800.0
2010-09-01 12:30:00,23.61,23.62,23.59,23.61,141300.0,20.2107,20.2193,20.1936,20.2107,141300.0
2010-09-01 13:00:00,23.6,23.62,23.58,23.59,131100.0,20.2021,20.2193,20.185,20.1936,131100.0
2010-09-01 13:30:00,23.59,23.6,23.57,23.59,162300.0,20.1936,20.2021,20.1765,20.1936,162300.0
2010-09-01 14:00:00,23.59,23.6,23.5,23.52,230700.0,20.1936,20.2021,20.1165,20.1337,230700.0
2010-09-01 14:30:00,23.52,23.57,23.5,23.54,418800.0,20.1337,20.1765,20.1165,20.1508,418800.0
2010-09-01 15:00:00,23.54,23.59,23.52,23.57,320700.0,20.1508,20.1936,20.1337,20.1765,320700.0
2010-09-01 15:30:00,23.57,23.68,23.57,23.64,922800.0,20.1765,20.2706,20.1765,20.2364,922800.0
2010-09-02 09:30:00,23.75,24.1,23.74,24.08,363900.0,20.3305,20.6301,20.322,20.613,363900.0
2010-09-02 10:00:00,24.08,24.23,24.08,24.23,384600.0,20.613,20.7414,20.613,20.7414,384600.0
2010-09-02 10:30:00,24.23,24.23,24.1,24.12,148500.0,20.7414,20.7414,20.6301,20.6473,148500.0
2010-09-02 11:00:00,24.12,24.14,24.0,24.01,147900.0,20.6473,20.6644,20.5445,20.5531,147900.0
2010-09-02 11:30:00,24.01,24.02,23.97,23.98,111300.0,20.5531,20.5617,20.5189,20.5274,111300.0
2010-09-02 12:00:00,23.98,24.02,23.97,24.0,94200.0,20.5274,20.5617,20.5189,20.5445,94200.0
2010-09-02 12:30:00,24.0,24.05,24.0,24.0,83700.0,20.5445,20.5873,20.5445,20.5445,83700.0
2010-09-02 13:00:00,24.0,24.0,23.95,23.95,64200.0,20.5445,20.5445,20.5017,20.5017,64200.0
2010-09-02 13:30:00,23.95,23.98,23.92,23.98,109200.0,20.5017,20.5274,20.4761,20.5274,109200.0
2010-09-02 14:00:00,23.97,24.04,23.97,24.0,116700.0,20.5189,20.5788,20.5189,20.5445,116700.0
2010-09-02 14:30:00,24.0,24.03,23.97,24.0,130200.0,20.5445,20.5702,20.5189,20.5445,130200.0
2010-09-02 15:00:00,24.0,24.12,23.99,24.11,317100.0,20.5445,20.6473,20.536,20.6387,317100.0
2010-09-02 15:30:00,24.11,24.16,24.1,24.15,707400.0,20.6387,20.6815,20.6301,20.6729,707400.0
2010-09-03 09:30:00,24.35,24.41,24.29,24.33,205500.0,20.8442,20.8955,20.7928,20.827,205500.0
2010-09-03 10:00:00,24.31,24.31,24.06,24.07,439500.0,20.8099,20.8099,20.5959,20.6045,439500.0
2010-09-03 10:30:00,24.07,24.11,24.03,24.1,177900.0,20.6045,20.6387,20.5702,20.6301,177900.0
2010-09-03 11:00:00,24.1,24.17,24.08,24.12,137700.0,20.6301,20.6901,20.613,20.6473,137700.0
2010-09-03 11:30:00,24.11,24.15,24.1,24.12,55500.0,20.6387,20.6729,20.6301,20.6473,55500.0
2010-09-03 12:00:00,24.11,24.12,24.08,24.09,52200.0,20.6387,20.6473,20.613,20.6216,52200.0
2010-09-03 12:30:00,24.09,24.12,24.06,24.06,142500.0,20.6216,20.6473,20.5959,20.5959,142500.0
2010-09-03 13:00:00,24.07,24.11,24.06,24.06,70200.0,20.6045,20.6387,20.5959,20.5959,70200.0
2010-09-03 13:30:00,24.07,24.14,24.07,24.12,51600.0,20.6045,20.6644,20.6045,20.6473,51600.0
2010-09-03 14:00:00,24.13,24.14,24.1,24.13,69000.0,20.6558,20.6644,20.6301,20.6558,69000.0
2010-09-03 14:30:00,24.13,24.14,24.04,24.04,84900.0,20.6558,20.6644,20.5788,20.5788,84900.0
2010-09-03 15:00:00,24.04,24.08,24.04,24.05,164700.0,20.5788,20.613,20.5788,20.5873,164700.0
2010-09-03 15:30:00,24.06,24.14,24.03,24.12,667500.0,20.5959,20.6644,20.5702,20.6473,667500.0
2010-09-07 09:30:00,23.97,24.2,23.97,24.04,153000.0,20.5189,20.7157,20.5189,20.5788,153000.0
2010-09-07 10:00:00,24.03,24.07,23.96,24.01,126300.0,20.5702,20.6045,20.5103,20.5531,126300.0
2010-09-07 10:30:00,24.01,24.03,23.94,23.94,127500.0,20.5531,20.5702,20.4932,20.4932,127500.0
2010-09-07 11:00:00,23.94,23.99,23.92,23.93,122100.0,20.4932,20.536,20.4761,20.4846,122100.0
2010-09-07 11:30:00,23.94,23.99,23.9,23.99,79800.0,20.4932,20.536,20.4589,20.536,79800.0
2010-09-07 12:00:00,23.99,24.03,23.96,23.98,37500.0,20.536,20.5702,20.5103,20.5274,37500.0
2010-09-07 12:30:00,23.97,23.97,23.92,23.94,57900.0,20.5189,20.5189,20.4761,20.4932,57900.0
2010-09-07 13:00:00,23.94,23.95,23.89,23.91,47400.0,20.4932,20.5017,20.4504,20.4675,47400.0
2010-09-07 13:30:00,23.9,23.97,23.9,23.96,53700.0,20.4589,20.5189,20.4589,20.5103,53700.0
2010-09-07 14:00:00,23.97,23.97,23.94,23.94,60300.0,20.5189,20.5189,20.4932,20.4932,60300.0
2010-09-07 14:30:00,23.95,23.95,23.83,23.85,95100.0,20.5017,20.5017,20.399,20.4161,95100.0
2010-09-07 15:00:00,23.85,23.91,23.84,23.9,151800.0,20.4161,20.4675,20.4076,20.4589,151800.0
2010-09-07 15:30:00,23.91,23.97,23.89,23.95,676200.0,20.4675,20.5189,20.4504,20.5017,676200.0
2010-09-08 09:30:00,24.0,24.12,23.97,24.04,87300.0,20.5445,20.6473,20.5189,20.5788,87300.0
2010-09-08 10:00:00,24.02,24.1,24.02,24.08,93600.0,20.5617,20.6301,20.5617,20.613,93600.0
2010-09-08 10:30:00,24.08,24.19,24.08,24.16,140100.0,20.613,20.7072,20.613,20.6815,140100.0
2010-09-08 11:00:00,24.16,24.18,24.13,24.13,145200.0,20.6815,20.6986,20.6558,20.6558,145200.0
2010-09-08 11:30:00,24.14,24.16,24.1,24.11,37200.0,20.6644,20.6815,20.6301,20.6387,37200.0
2010-09-08 12:00:00,24.12,24.17,24.11,24.17,34500.0,20.6473,20.6901,20.6387,20.6901,34500.0
2010-09-08 12:30:00,24.16,24.18,24.13,24.16,83400.0,20.6815,20.6986,20.6558,20.6815,83400.0
2010-09-08 13:00:00,24.15,24.17,24.13,24.15,47400.0,20.6729,20.6901,20.6558,20.6729,47400.0
2010-09-08 13:30:00,24.16,24.17,24.11,24.15,101700.0,20.6815,20.6901,20.6387,20.6729,101700.0
2010-09-08 14:00:00,24.13,24.18,24.1,24.18,113100.0,20.6558,20.6986,20.6301,20.6986,113100.0
2010-09-08 14:30:00,24.18,24.19,24.13,24.15,99600.0,20.6986,20.7072,20.6558,20.6729,99600.0
2010-09-08 15:00:00,24.16,24.19,24.12,24.12,137100.0,20.6815,20.7072,20.6473,20.6473,137100.0
2010-09-08 15:30:00,24.11,24.15,24.06,24.09,496800.0,20.6387,20.6729,20.5959,20.6216,496800.0
2010-09-09 09:30:00,24.35,24.41,24.21,24.23,94500.0,20.8442,20.8955,20.7243,20.7414,94500.0
2010-09-09 10:00:00,24.25,24.27,24.14,24.18,72900.0,20.7585,20.7757,20.6644,20.6986,72900.0
2010-09-09 10:30:00,24.18,24.18,24.12,24.12,51000.0,20.6986,20.6986,20.6473,20.6473,51000.0
2010-09-09 11:00:00,24.12,24.2,24.11,24.2,80100.0,20.6473,20.7157,20.6387,20.7157,80100.0
2010-09-09 11:30:00,24.21,24.23,24.11,24.12,51600.0,20.7243,20.7414,20.6387,20.6473,51600.0
2010-09-09 12:00:00,24.12,24.14,24.11,24.11,48300.0,20.6473,20.6644,20.6387,20.6387,48300.0
2010-09-09 12:30:00,24.11,24.11,23.99,23.99,74100.0,20.6387,20.6387,20.536,20.536,74100.0
2010-09-09 13:00:00,23.99,24.04,23.97,23.98,52200.0,20.536,20.5788,20.5189,20.5274,52200.0
2010-09-09 13:30:00,23.98,24.06,23.97,23.99,90900.0,20.5274,20.5959,20.5189,20.536,90900.0
2010-09-09 14:00:00,23.99,24.03,23.96,23.99,120900.0,20.536,20.5702,20.5103,20.536,120900.0
2010-09-09 14:30:00,23.99,24.04,23.99,23.99,125100.0,20.536,20.5788,20.536,20.536,125100.0
2010-09-09 15:00:00,23.99,24.02,23.99,24.0,265800.0,20.536,20.5617,20.536,20.5445,265800.0
2010-09-09 15:30:00,23.99,24.05,23.98,24.0,344400.0,20.536,20.5873,20.5274,20.5445,344400.0
2010-09-10 09:30:00,24.02,24.23,24.02,24.16,114900.0,20.5617,20.7414,20.5617,20.6815,114900.0
2010-09-10 10:00:00,24.16,24.18,24.14,24.17,144600.0,20.6815,20.6986,20.6644,20.6901,144600.0
2010-09-10 10:30:00,24.18,24.22,24.13,24.15,132300.0,20.6986,20.7329,20.6558,20.6729,132300.0
2010-09-10 11:00:00,24.15,24.17,24.09,24.1,93900.0,20.6729,20.6901,20.6216,20.6301,93900.0
2010-09-10 11:30:00,24.1,24.1,23.99,23.99,108900.0,20.6301,20.6301,20.536,20.536,108900.0
2010-09-10 12:00:00,23.99,24.02,23.95,24.01,93900.0,20.536,20.5617,20.5017,20.5531,93900.0
2010-09-10 12:30:00,24.01,24.04,23.98,24.01,175500.0,20.5531,20.5788,20.5274,20.5531,175500.0
2010-09-10 13:00:00,24.01,24.04,24.0,24.02,69600.0,20.5531,20.5788,20.5445,20.5617,69600.0
2010-09-10 13:30:00,24.02,24.03,24.0,24.01,104700.0,20.5617,20.5702,20.5445,20.5531,104700.0
2010-09-10 14:00:00,24.01,24.06,24.01,24.05,106500.0,20.5531,20.5959,20.5531,20.5873,106500.0
2010-09-10 14:30:00,24.05,24.11,24.05,24.07,99900.0,20.5873,20.6387,20.5873,20.6045,99900.0
2010-09-10 15:00:00,24.07,24.1,24.06,24.1,134100.0,20.6045,20.6301,20.5959,20.6301,134100.0
2010-09-10 15:30:00,24.1,24.11,24.07,24.09,350100.0,20.6301,20.6387,20.6045,20.6216,350100.0
2010-09-13 09:30:00,24.27,24.43,24.25,24.31,109200.0,20.7757,20.9126,20.7585,20.8099,109200.0
2010-09-13 10:00:00,24.32,24.45,24.3,24.45,240300.0,20.8185,20.9298,20.8014,20.9298,240300.0
2010-09-13 10:30:00,24.45,24.48,24.36,24.39,117300.0,20.9298,20.9554,20.8527,20.8784,117300.0
2010-09-13 11:00:00,24.38,24.43,24.36,24.41,96900.0,20.8698,20.9126,20.8527,20.8955,96900.0
2010-09-13 11:30:00,24.42,24.42,24.33,24.34,93300.0,20.9041,20.9041,20.827,20.8356,93300.0
2010-09-13 12:00:00,24.34,24.36,24.21,24.25,93000.0,20.8356,20.8527,20.7243,20.7585,93000.0
2010-09-13 12:30:00,24.25,24.25,24.17,24.2,93000.0,20.7585,20.7585,20.6901,20.7157,93000.0
2010-09-13 13:00:00,24.19,24.25,24.19,24.24,61500.0,20.7072,20.7585,20.7072,20.75,61500.0
2010-09-13 13:30:00,24.24,24.26,24.22,24.22,72000.0,20.75,20.7671,20.7329,20.7329,72000.0
2010-09-13 14:00:00,24.22,24.25,24.17,24.25,163200.0,20.7329,20.7585,20.6901,20.7585,163200.0
2010-09-13 14:30:00,24.24,24.29,24.23,24.28,61500.0,20.75,20.7928,20.7414,20.7842,61500.0
2010-09-13 15:00:00,24.28,24.3,24.23,24.29,125700.0,20.7842,20.8014,20.7414,20.7928,125700.0
2010-09-13 15:30:00,24.3,24.37,24.28,24.32,466500.0,20.8014,20.8613,20.7842,20.8185,466500.0
2010-09-14 09:30:00,24.22,24.22,24.04,24.09,272400.0,20.7329,20.7329,20.5788,20.6216,272400.0
2010-09-14 10:00:00,24.1,24.13,24.02,24.04,235500.0,20.6301,20.6558,20.5617,20.5788,235500.0
2010-09-14 10:30:00,24.04,24.08,24.02,24.07,244200.0,20.5788,20.613,20.5617,20.6045,244200.0
2010-09-14 11:00:00,24.07,24.1,24.06,24.08,237900.0,20.6045,20.6301,20.5959,20.613,237900.0
2010-09-14 11:30:00,24.09,24.1,24.07,24.09,239100.0,20.6216,20.6301,20.6045,20.6216,239100.0
2010-09-14 12:00:00,24.09,24.22,24.09,24.21,131400.0,20.6216,20.7329,20.6216,20.7243,131400.0
2010-09-14 12:30:00,24.21,24.24,24.19,24.21,96000.0,20.7243,20.75,20.7072,20.7243,96000.0
2010-09-14 13:00:00,24.2,24.24,24.19,24.23,141300.0,20.7157,20.75,20.7072,20.7414,141300.0
2010-09-14 13:30:00,24.23,24.24,24.2,24.24,88800.0,20.7414,20.75,20.7157,20.75,88800.0
2010-09-14 14:00:00,24.24,24.24,24.21,24.21,89400.0,20.75,20.75,20.7243,20.7243,89400.0
2010-09-14 14:30:00,24.21,24.29,24.2,24.26,81900.0,20.7243,20.7928,20.7157,20.7671,81900.0
2010-09-14 15:00:00,24.26,24.27,24.24,24.24,120300.0,20.7671,20.7757,20.75,20.75,120300.0
2010-09-14 15:30:00,24.24,24.26,24.13,24.14,433800.0,20.75,20.7671,20.6558,20.6644,433800.0
2010-09-15 09:30:00,23.96,24.07,23.73,23.86,366300.0,20.5103,20.6045,20.3134,20.4247,366300.0
2010-09-15 10:00:00,23.87,24.02,23.86,23.99,175200.0,20.4333,20.5617,20.4247,20.536,175200.0
2010-09-15 10:30:00,23.99,24.0,23.9,23.96,157500.0,20.536,20.5445,20.4589,20.5103,157500.0
2010-09-15 11:00:00,23.96,23.97,23.91,23.95,115500.0,20.5103,20.5189,20.4675,20.5017,115500.0
2010-09-15 11:30:00,23.94,23.95,23.82,23.88,245700.0,20.4932,20.5017,20.3905,20.4418,245700.0
2010-09-15 12:00:00,23.88,23.95,23.85,23.93,111300.0,20.4418,20.5017,20.4161,20.4846,111300.0
2010-09-15 12:30:00,23.93,23.95,23.9,23.92,46200.0,20.4846,20.5017,20.4589,20.4761,46200.0
2010-09-15 13:00:00,23.92,23.94,23.91,23.91,56100.0,20.4761,20.4932,20.4675,20.4675,56100.0
2010-09-15 13:30:00,23.91,23.94,23.89,23.94,81300.0,20.4675,20.4932,20.4504,20.4932,81300.0
2010-09-15 14:00:00,23.94,23.97,23.92,23.96,78900.0,20.4932,20.5189,20.4761,20.5103,78900.0
2010-09-15 14:30:00,23.96,24.0,23.94,23.99,94200.0,20.5103,20.5445,20.4932,20.536,94200.0
2010-09-15 15:00:00,23.99,24.14,23.99,24.14,254100.0,20.536,20.6644,20.536,20.6644,254100.0
2010-09-15 15:30:00,24.13,24.13,24.03,24.04,530700.0,20.6558,20.6558,20.5702,20.5788,530700.0
2010-09-16 09:30:00,23.91,24.05,23.77,24.0,279600.0,20.4675,20.5873,20.3477,20.5445,279600.0
2010-09-16 10:00:00,24.0,24.06,23.95,24.0,333900.0,20.5445,20.5959,20.5017,20.5445,333900.0
2010-09-16 10:30:00,24.0,24.14,23.99,24.1,114300.0,20.5445,20.6644,20.536,20.6301,114300.0
2010-09-16 11:00:00,24.11,24.14,24.1,24.12,79500.0,20.6387,20.6644,20.6301,20.6473,79500.0
2010-09-16 11:30:00,24.12,24.12,24.0,24.02,247800.0,20.6473,20.6473,20.5445,20.5617,247800.0
2010-09-16 12:00:00,24.01,24.06,23.98,24.04,66900.0,20.5531,20.5959,20.5274,20.5788,66900.0
2010-09-16 12:30:00,24.04,24.07,24.02,24.05,55500.0,20.5788,20.6045,20.5617,20.5873,55500.0
2010-09-16 13:00:00,24.05,24.05,23.96,23.96,131100.0,20.5873,20.5873,20.5103,20.5103,131100.0
2010-09-16 13:30:00,23.96,24.08,23.95,24.08,114000.0,20.5103,20.613,20.5017,20.613,114000.0
2010-09-16 14:00:00,24.08,24.1,24.06,24.1,141000.0,20.613,20.6301,20.5959,20.6301,141000.0
2010-09-16 14:30:00,24.11,24.15,24.08,24.13,106500.0,20.6387,20.6729,20.613,20.6558,106500.0
2010-09-16 15:00:00,24.13,24.19,24.1,24.18,276900.0,20.6558,20.7072,20.6301,20.6986,276900.0
2010-09-16 15:30:00,24.18,24.19,24.12,24.16,586500.0,20.6986,20.7072,20.6473,20.6815,586500.0
2010-09-17 09:30:00,24.14,24.31,23.91,23.94,532800.0,20.6644,20.8099,20.4675,20.4932,532800.0
2010-09-17 10:00:00,23.94,24.06,23.88,24.05,112800.0,20.4932,20.5959,20.4418,20.5873,112800.0
2010-09-17 10:30:00,24.04,24.06,24.01,24.03,106500.0,20.5788,20.5959,20.5531,20.5702,106500.0
2010-09-17 11:00:00,24.04,24.15,24.04,24.09,75300.0,20.5788,20.6729,20.5788,20.6216,75300.0
2010-09-17 11:30:00,24.09,24.17,24.06,24.17,96600.0,20.6216,20.6901,20.5959,20.6901,96600.0
2010-09-17 12:00:00,24.16,24.19,24.12,24.14,105300.0,20.6815,20.7072,20.6473,20.6644,105300.0
2010-09-17 12:30:00,24.14,24.14,24.06,24.07,90000.0,20.6644,20.6644,20.5959,20.6045,90000.0
2010-09-17 13:00:00,24.07,24.09,24.04,24.09,62100.0,20.6045,20.6216,20.5788,20.6216,62100.0
2010-09-17 13:30:00,24.09,24.12,24.07,24.12,84900.0,20.6216,20.6473,20.6045,20.6473,84900.0
2010-09-17 14:00:00,24.11,24.14,24.09,24.11,86700.0,20.6387,20.6644,20.6216,20.6387,86700.0
2010-09-17 14:30:00,24.12,24.24,24.12,24.22,183900.0,20.6473,20.75,20.6473,20.7329,183900.0
2010-09-17 15:00:00,24.22,24.22,24.11,24.11,194100.0,20.7329,20.7329,20.6387,20.6387,194100.0
2010-09-17 15:30:00,24.12,24.17,24.1,24.15,738900.0,20.6473,20.6901,20.6301,20.6729,738900.0
2010-09-20 09:30:00,24.24,24.4,24.24,24.39,206400.0,20.75,20.887,20.75,20.8784,206400.0
2010-09-20 10:00:00,24.39,24.68,24.38,24.66,354600.0,20.8784,21.1266,20.8698,21.1095,354600.0
2010-09-20 10:30:00,24.65,24.9,24.64,24.89,411600.0,21.101,21.315,21.0924,21.3064,411600.0
2010-09-20 11:00:00,24.89,25.0,24.88,25.0,465000.0,21.3064,21.4006,21.2978,21.4006,465000.0
2010-09-20 11:30:00,24.99,25.03,24.96,24.97,264000.0,21.392,21.4262,21.3663,21.3749,264000.0
2010-09-20 12:00:00,24.97,24.97,24.83,24.84,164100.0,21.3749,21.3749,21.255,21.2636,164100.0
2010-09-20 12:30:00,24.84,24.89,24.82,24.86,121500.0,21.2636,21.3064,21.2465,21.2807,121500.0
2010-09-20 13:00:00,24.85,24.87,24.83,24.86,123600.0,21.2722,21.2893,21.255,21.2807,123600.0
2010-09-20 13:30:00,24.86,24.9,24.84,24.84,115500.0,21.2807,21.315,21.2636,21.2636,115500.0
2010-09-20 14:00:00,24.84,24.87,24.8,24.85,122100.0,21.2636,21.2893,21.2294,21.2722,122100.0
2010-09-20 14:30:00,24.85,24.95,24.85,24.93,125700.0,21.2722,21.3578,21.2722,21.3406,125700.0
2010-09-20 15:00:00,24.94,24.99,24.89,24.98,335400.0,21.3492,21.392,21.3064,21.3834,335400.0
2010-09-20 15:30:00,24.98,25.0,24.89,24.91,768300.0,21.3834,21.4006,21.3064,21.3235,768300.0
2010-09-21 09:30:00,24.97,25.23,24.91,25.09,454800.0,21.3749,21.5975,21.3235,21.4776,454800.0
2010-09-21 10:00:00,25.08,25.1,24.95,24.97,329700.0,21.469,21.4862,21.3578,21.3749,329700.0
2010-09-21 10:30:00,24.97,25.06,24.97,24.99,209700.0,21.3749,21.4519,21.3749,21.392,209700.0
2010-09-21 11:00:00,24.99,25.01,24.93,24.93,119400.0,21.392,21.4091,21.3406,21.3406,119400.0
2010-09-21 11:30:00,24.93,24.93,24.78,24.87,272700.0,21.3406,21.3406,21.2122,21.2893,272700.0
2010-09-21 12:00:00,24.87,25.01,24.85,25.0,192000.0,21.2893,21.4091,21.2722,21.4006,192000.0
2010-09-21 12:30:00,25.0,25.1,24.98,25.06,298200.0,21.4006,21.4862,21.3834,21.4519,298200.0
2010-09-21 13:00:00,25.06,25.08,25.01,25.06,154500.0,21.4519,21.469,21.4091,21.4519,154500.0
2010-09-21 13:30:00,25.06,25.12,25.04,25.11,122100.0,21.4519,21.5033,21.4348,21.4947,122100.0
2010-09-21 14:00:00,25.11,25.22,25.05,25.15,276300.0,21.4947,21.5889,21.4434,21.529,276300.0
2010-09-21 14:30:00,25.15,25.35,25.13,25.31,483300.0,21.529,21.7002,21.5118,21.6659,483300.0
2010-09-21 15:00:00,25.31,25.31,25.18,25.2,437100.0,21.6659,21.6659,21.5547,21.5718,437100.0
2010-09-21 15:30:00,25.19,25.19,25.03,25.12,870300.0,21.5632,21.5632,21.4262,21.5033,870300.0
2010-09-22 09:30:00,25.08,25.37,25.08,25.35,470100.0,21.469,21.7173,21.469,21.7002,470100.0
2010-09-22 10:00:00,25.35,25.39,25.18,25.19,348900.0,21.7002,21.7344,21.5547,21.5632,348900.0
2010-09-22 10:30:00,25.18,25.23,25.11,25.2,271500.0,21.5547,21.5975,21.4947,21.5718,271500.0
2010-09-22 11:00:00,25.2,25.24,25.13,25.16,330000.0,21.5718,21.606,21.5118,21.5375,330000.0
2010-09-22 11:30:00,25.17,25.24,25.13,25.22,214200.0,21.5461,21.606,21.5118,21.5889,214200.0
2010-09-22 12:00:00,25.22,25.22,25.08,25.09,130200.0,21.5889,21.5889,21.469,21.4776,130200.0
2010-09-22 12:30:00,25.09,25.09,25.03,25.05,93300.0,21.4776,21.4776,21.4262,21.4434,93300.0
2010-09-22 13:00:00,25.05,25.13,24.99,25.13,109800.0,21.4434,21.5118,21.392,21.5118,109800.0
2010-09-22 13:30:00,25.13,25.15,25.09,25.12,57300.0,21.5118,21.529,21.4776,21.5033,57300.0
2010-09-22 14:00:00,25.11,25.13,25.04,25.13,148200.0,21.4947,21.5118,21.4348,21.5118,148200.0
2010-09-22 14:30:00,25.13,25.22,25.12,25.22,163800.0,21.5118,21.5889,21.5033,21.5889,163800.0
2010-09-22 15:00:00,25.22,25.22,25.16,25.17,312000.0,21.5889,21.5889,21.5375,21.5461,312000.0
2010-09-22 15:30:00,25.17,25.21,25.14,25.17,575400.0,21.5461,21.5803,21.5204,21.5461,575400.0
2010-09-23 09:30:00,25.05,25.05,24.89,24.89,136200.0,21.4434,21.4434,21.3064,21.3064,136200.0
2010-09-23 10:00:00,24.9,25.07,24.9,25.02,224400.0,21.315,21.4605,21.315,21.4177,224400.0
2010-09-23 10:30:00,25.02,25.14,25.01,25.08,80700.0,21.4177,21.5204,21.4091,21.469,80700.0
2010-09-23 11:00:00,25.09,25.15,25.06,25.14,84900.0,21.4776,21.529,21.4519,21.5204,84900.0
2010-09-23 11:30:00,25.13,25.2,25.12,25.15,104400.0,21.5118,21.5718,21.5033,21.529,104400.0
2010-09-23 12:00:00,25.15,25.17,25.06,25.06,58800.0,21.529,21.5461,21.4519,21.4519,58800.0
2010-09-23 12:30:00,25.07,25.09,25.02,25.08,114900.0,21.4605,21.4776,21.4177,21.469,114900.0
2010-09-23 13:00:00,25.08,25.09,25.01,25.09,80700.0,21.469,21.4776,21.4091,21.4776,80700.0
2010-09-23 13:30:00,25.09,25.1,25.01,25.04,239700.0,21.4776,21.4862,21.4091,21.4348,239700.0
2010-09-23 14:00:00,25.04,25.05,24.99,25.0,92700.0,21.4348,21.4434,21.392,21.4006,92700.0
2010-09-23 14:30:00,25.01,25.02,24.87,24.9,136500.0,21.4091,21.4177,21.2893,21.315,136500.0
2010-09-23 15:00:00,24.9,24.93,24.82,24.82,282300.0,21.315,21.3406,21.2465,21.2465,282300.0
2010-09-23 15:30:00,24.81,24.85,24.77,24.82,431700.0,21.2379,21.2722,21.2037,21.2465,431700.0
2010-09-24 09:30:00,25.02,25.08,24.88,24.89,254700.0,21.4177,21.469,21.2978,21.3064,254700.0
2010-09-24 10:00:00,24.88,25.06,24.84,25.04,394800.0,21.2978,21.4519,21.2636,21.4348,394800.0
2010-09-24 10:30:00,25.04,25.06,24.99,25.04,161400.0,21.4348,21.4519,21.392,21.4348,161400.0
2010-09-24 11:00:00,25.03,25.09,25.01,25.01,136500.0,21.4262,21.4776,21.4091,21.4091,136500.0
2010-09-24 11:30:00,25.03,25.05,25.01,25.04,73800.0,21.4262,21.4434,21.4091,21.4348,73800.0
2010-09-24 12:00:00,25.03,25.04,25.0,25.04,61800.0,21.4262,21.4348,21.4006,21.4348,61800.0
2010-09-24 12:30:00,25.03,25.04,24.98,25.02,119100.0,21.4262,21.4348,21.3834,21.4177,119100.0
2010-09-24 13:00:00,25.02,25.03,24.96,25.02,71100.0,21.4177,21.4262,21.3663,21.4177,71100.0
2010-09-24 13:30:00,25.03,25.04,24.98,25.03,117600.0,21.4262,21.4348,21.3834,21.4262,117600.0
2010-09-24 14:00:00,25.03,25.08,25.03,25.06,135900.0,21.4262,21.469,21.4262,21.4519,135900.0
2010-09-24 14:30:00,25.06,25.07,25.05,25.07,211200.0,21.4519,21.4605,21.4434,21.4605,211200.0
2010-09-24 15:00:00,25.07,25.12,25.05,25.08,258900.0,21.4605,21.5033,21.4434,21.469,258900.0
2010-09-24 15:30:00,25.08,25.09,25.04,25.07,502500.0,21.469,21.4776,21.4348,21.4605,502500.0
2010-09-27 09:30:00,25.14,25.15,25.01,25.01,77700.0,21.5204,21.529,21.4091,21.4091,77700.0
2010-09-27 10:00:00,25.02,25.05,24.95,25.04,99000.0,21.4177,21.4434,21.3578,21.4348,99000.0
2010-09-27 10:30:00,25.04,25.14,25.01,25.13,97800.0,21.4348,21.5204,21.4091,21.5118,97800.0
2010-09-27 11:00:00,25.12,25.19,25.03,25.17,98400.0,21.5033,21.5632,21.4262,21.5461,98400.0
2010-09-27 11:30:00,25.17,25.25,25.13,25.15,285300.0,21.5461,21.6146,21.5118,21.529,285300.0
2010-09-27 12:00:00,25.15,25.19,25.13,25.17,105600.0,21.529,21.5632,21.5118,21.5461,105600.0
2010-09-27 12:30:00,25.16,25.21,25.12,25.2,97800.0,21.5375,21.5803,21.5033,21.5718,97800.0
2010-09-27 13:00:00,25.2,25.2,25.13,25.14,54600.0,21.5718,21.5718,21.5118,21.5204,54600.0
2010-09-27 13:30:00,25.14,25.21,25.14,25.18,66000.0,21.5204,21.5803,21.5204,21.5547,66000.0
2010-09-27 14:00:00,25.19,25.26,25.18,25.25,80700.0,21.5632,21.6231,21.5547,21.6146,80700.0
2010-09-27 14:30:00,25.25,25.3,25.24,25.24,107100.0,21.6146,21.6574,21.606,21.606,107100.0
2010-09-27 15:00:00,25.24,25.25,25.21,25.21,130200.0,21.606,21.6146,21.5803,21.5803,130200.0
2010-09-27 15:30:00,25.2,25.2,25.11,25.13,297900.0,21.5718,21.5718,21.4947,21.5118,297900.0
2010-09-28 09:30:00,25.2,25.2,25.05,25.11,216300.0,21.5718,21.5718,21.4434,21.4947,216300.0
2010-09-28 10:00:00,25.09,25.25,24.89,25.2,338700.0,21.4776,21.6146,21.3064,21.5718,338700.0
2010-09-28 10:30:00,25.2,25.36,25.2,25.36,148200.0,21.5718,21.7087,21.5718,21.7087,148200.0
2010-09-28 11:00:00,25.36,25.47,25.33,25.47,176400.0,21.7087,21.8029,21.6831,21.8029,176400.0
2010-09-28 11:30:00,25.47,25.53,25.47,25.5,188100.0,21.8029,21.8543,21.8029,21.8286,188100.0
2010-09-28 12:00:00,25.5,25.54,25.46,25.48,105300.0,21.8286,21.8628,21.7943,21.8115,105300.0
2010-09-28 12:30:00,25.48,25.56,25.46,25.54,100500.0,21.8115,21.8799,21.7943,21.8628,100500.0
2010-09-28 13:00:00,25.54,25.55,25.48,25.53,113700.0,21.8628,21.8714,21.8115,21.8543,113700.0
2010-09-28 13:30:00,25.53,25.64,25.52,25.62,187800.0,21.8543,21.9484,21.8457,21.9313,187800.0
2010-09-28 14:00:00,25.62,25.64,25.54,25.54,120300.0,21.9313,21.9484,21.8628,21.8628,120300.0
2010-09-28 14:30:00,25.53,25.54,25.44,25.46,121500.0,21.8543,21.8628,21.7772,21.7943,121500.0
2010-09-28 15:00:00,25.47,25.57,25.43,25.49,202200.0,21.8029,21.8885,21.7687,21.82,202200.0
2010-09-28 15:30:00,25.49,25.59,25.47,25.54,603300.0,21.82,21.9056,21.8029,21.8628,603300.0
2010-09-29 09:30:00,25.37,25.38,24.96,25.13,395400.0,21.7173,21.7259,21.3663,21.5118,395400.0
2010-09-29 10:00:00,25.15,25.32,25.15,25.25,172500.0,21.529,21.6745,21.529,21.6146,172500.0
2010-09-29 10:30:00,25.26,25.37,25.26,25.34,111900.0,21.6231,21.7173,21.6231,21.6916,111900.0
2010-09-29 11:00:00,25.34,25.36,25.29,25.36,103800.0,21.6916,21.7087,21.6488,21.7087,103800.0
2010-09-29 11:30:00,25.35,25.37,25.32,25.34,57900.0,21.7002,21.7173,21.6745,21.6916,57900.0
2010-09-29 12:00:00,25.35,25.35,25.28,25.28,131400.0,21.7002,21.7002,21.6403,21.6403,131400.0
2010-09-29 12:30:00,25.28,25.33,25.27,25.29,105300.0,21.6403,21.6831,21.6317,21.6488,105300.0
2010-09-29 13:00:00,25.28,25.31,25.26,25.29,53400.0,21.6403,21.6659,21.6231,21.6488,53400.0
2010-09-29 13:30:00,25.29,25.33,25.27,25.32,69300.0,21.6488,21.6831,21.6317,21.6745,69300.0
2010-09-29 14:00:00,25.33,25.33,25.26,25.28,97800.0,21.6831,21.6831,21.6231,21.6403,97800.0
2010-09-29 14:30:00,25.28,25.34,25.25,25.33,110100.0,21.6403,21.6916,21.6146,21.6831,110100.0
2010-09-29 15:00:00,25.34,25.34,25.19,25.24,163200.0,21.6916,21.6916,21.5632,21.606,163200.0
2010-09-29 15:30:00,25.24,25.3,25.21,25.29,509700.0,21.606,21.6574,21.5803,21.6488,509700.0
2010-09-30 09:30:00,25.24,25.39,25.12,25.36,489000.0,21.606,21.7344,21.5033,21.7087,489000.0
2010-09-30 10:00:00,25.38,25.38,25.19,25.2,123900.0,21.7259,21.7259,21.5632,21.5718,123900.0
2010-09-30 10:30:00,25.21,25.24,25.07,25.08,115500.0,21.5803,21.606,21.4605,21.469,115500.0
2010-09-30 11:00:00,25.07,25.11,24.93,24.95,117000.0,21.4605,21.4947,21.3406,21.3578,117000.0
2010-09-30 11:30:00,24.93,25.03,24.92,25.0,76500.0,21.3406,21.4262,21.3321,21.4006,76500.0
2010-09-30 12:00:00,25.0,25.06,24.97,25.03,126600.0,21.4006,21.4519,21.3749,21.4262,126600.0
2010-09-30 12:30:00,25.03,25.13,25.03,25.13,88500.0,21.4262,21.5118,21.4262,21.5118,88500.0
2010-09-30 13:00:00,25.13,25.14,25.07,25.11,106200.0,21.5118,21.5204,21.4605,21.4947,106200.0
2010-09-30 13:30:00,25.11,25.14,25.06,25.08,70800.0,21.4947,21.5204,21.4519,21.469,70800.0
2010-09-30 14:00:00,25.08,25.09,25.0,25.04,121500.0,21.469,21.4776,21.4006,21.4348,121500.0
2010-09-30 14:30:00,25.04,25.11,25.04,25.09,103200.0,21.4348,21.4947,21.4348,21.4776,103200.0
2010-09-30 15:00:00,25.09,25.12,25.03,25.11,203700.0,21.4776,21.5033,21.4262,21.4947,203700.0
2010-09-30 15:30:00,25.11,25.12,25.06,25.07,551700.0,21.4947,21.5033,21.4519,21.4605,551700.0
2010-10-01 09:30:00,25.04,25.26,24.91,25.03,349200.0,21.4348,21.6231,21.3235,21.4262,349200.0
2010-10-01 10:00:00,25.01,25.02,24.7,24.87,558600.0,21.4091,21.4177,21.1438,21.2893,558600.0
2010-10-01 10:30:00,24.86,24.91,24.76,24.88,257400.0,21.2807,21.3235,21.1951,21.2978,257400.0
2010-10-01 11:00:00,24.87,24.88,24.79,24.85,223800.0,21.2893,21.2978,21.2208,21.2722,223800.0
2010-10-01 11:30:00,24.85,24.92,24.84,24.89,151500.0,21.2722,21.3321,21.2636,21.3064,151500.0
2010-10-01 12:00:00,24.89,24.89,24.82,24.85,105900.0,21.3064,21.3064,21.2465,21.2722,105900.0
2010-10-01 12:30:00,24.86,24.86,24.81,24.83,108600.0,21.2807,21.2807,21.2379,21.255,108600.0
2010-10-01 13:00:00,24.83,24.85,24.78,24.78,147000.0,21.255,21.2722,21.2122,21.2122,147000.0
2010-10-01 13:30:00,24.79,24.79,24.65,24.68,292800.0,21.2208,21.2208,21.101,21.1266,292800.0
2010-10-01 14:00:00,24.69,24.71,24.64,24.66,466200.0,21.1352,21.1523,21.0924,21.1095,466200.0
2010-10-01 14:30:00,24.66,24.7,24.65,24.68,483000.0,21.1095,21.1438,21.101,21.1266,483000.0
2010-10-01 15:00:00,24.68,24.7,24.64,24.65,611700.0,21.1266,21.1438,21.0924,21.101,611700.0
2010-10-01 15:30:00,24.65,24.68,24.63,24.66,613500.0,21.101,21.1266,21.0838,21.1095,613500.0
2010-10-04 09:30:00,24.67,24.74,24.63,24.67,223200.0,21.1181,21.178,21.0838,21.1181,223200.0
2010-10-04 10:00:00,24.67,24.69,24.62,24.64,408000.0,21.1181,21.1352,21.0753,21.0924,408000.0
2010-10-04 10:30:00,24.64,24.65,24.49,24.57,204300.0,21.0924,21.101,20.964,21.0325,204300.0
2010-10-04 11:00:00,24.56,24.56,24.47,24.5,103800.0,21.0239,21.0239,20.9469,20.9726,103800.0
2010-10-04 11:30:00,24.5,24.57,24.5,24.51,103200.0,20.9726,21.0325,20.9726,20.9811,103200.0
2010-10-04 12:00:00,24.5,24.52,24.44,24.5,93900.0,20.9726,20.9897,20.9212,20.9726,93900.0
2010-10-04 12:30:00,24.51,24.52,24.44,24.47,74700.0,20.9811,20.9897,20.9212,20.9469,74700.0
2010-10-04 13:00:00,24.48,24.53,24.47,24.52,62100.0,20.9554,20.9982,20.9469,20.9897,62100.0
2010-10-04 13:30:00,24.52,24.55,24.49,24.55,56700.0,20.9897,21.0154,20.964,21.0154,56700.0
2010-10-04 14:00:00,24.55,24.55,24.48,24.5,75600.0,21.0154,21.0154,20.9554,20.9726,75600.0
2010-10-04 14:30:00,24.5,24.54,24.49,24.5,109800.0,20.9726,21.0068,20.964,20.9726,109800.0
2010-10-04 15:00:00,24.49,24.61,24.48,24.61,177000.0,20.964,21.0667,20.9554,21.0667,177000.0
2010-10-04 15:30:00,24.61,24.61,24.55,24.58,329100.0,21.0667,21.0667,21.0154,21.041,329100.0
2010-10-05 09:30:00,24.77,24.8,24.67,24.8,403500.0,21.2037,21.2294,21.1181,21.2294,403500.0
2010-10-05 10:00:00,24.79,24.95,24.73,24.93,177900.0,21.2208,21.3578,21.1694,21.3406,177900.0
2010-10-05 10:30:00,24.93,25.04,24.93,24.99,138600.0,21.3406,21.4348,21.3406,21.392,138600.0
2010-10-05 11:00:00,24.97,25.02,24.93,24.94,53400.0,21.3749,21.4177,21.3406,21.3492,53400.0
2010-10-05 11:30:00,24.93,25.09,24.93,25.0,117900.0,21.3406,21.4776,21.3406,21.4006,117900.0
2010-10-05 12:00:00,25.0,25.01,24.96,25.0,48000.0,21.4006,21.4091,21.3663,21.4006,48000.0
2010-10-05 12:30:00,25.0,25.02,24.97,25.02,42600.0,21.4006,21.4177,21.3749,21.4177,42600.0
2010-10-05 13:00:00,25.02,25.07,25.01,25.03,111600.0,21.4177,21.4605,21.4091,21.4262,111600.0
2010-10-05 13:30:00,25.02,25.02,24.97,24.98,106800.0,21.4177,21.4177,21.3749,21.3834,106800.0
2010-10-05 14:00:00,24.99,25.0,24.95,24.95,101400.0,21.392,21.4006,21.3578,21.3578,101400.0
2010-10-05 14:30:00,24.96,24.97,24.94,24.96,125100.0,21.3663,21.3749,21.3492,21.3663,125100.0
2010-10-05 15:00:00,24.96,25.0,24.94,24.99,249600.0,21.3663,21.4006,21.3492,21.392,249600.0
2010-10-05 15:30:00,24.99,25.0,24.91,24.91,580800.0,21.392,21.4006,21.3235,21.3235,580800.0
2010-10-06 09:30:00,24.86,25.06,24.82,24.94,136500.0,21.2807,21.4519,21.2465,21.3492,136500.0
2010-10-06 10:00:00,24.95,25.01,24.88,24.9,262200.0,21.3578,21.4091,21.2978,21.315,262200.0
2010-10-06 10:30:00,24.9,24.94,24.88,24.92,113100.0,21.315,21.3492,21.2978,21.3321,113100.0
2010-10-06 11:00:00,24.92,24.93,24.84,24.88,79800.0,21.3321,21.3406,21.2636,21.2978,79800.0
2010-10-06 11:30:00,24.88,24.9,24.85,24.85,54900.0,21.2978,21.315,21.2722,21.2722,54900.0
2010-10-06 12:00:00,24.85,24.87,24.83,24.83,68400.0,21.2722,21.2893,21.255,21.255,68400.0
2010-10-06 12:30:00,24.84,24.84,24.74,24.76,140400.0,21.2636,21.2636,21.178,21.1951,140400.0
2010-10-06 13:00:00,24.76,24.76,24.68,24.7,192900.0,21.1951,21.1951,21.1266,21.1438,192900.0
2010-10-06 13:30:00,24.7,24.71,24.64,24.67,173700.0,21.1438,21.1523,21.0924,21.1181,173700.0
2010-10-06 14:00:00,24.67,24.68,24.63,24.65,165300.0,21.1181,21.1266,21.0838,21.101,165300.0
2010-10-06 14:30:00,24.65,24.72,24.65,24.65,244200.0,21.101,21.1609,21.101,21.101,244200.0
2010-10-06 15:00:00,24.65,24.66,24.58,24.63,459600.0,21.101,21.1095,21.041,21.0838,459600.0
2010-10-06 15:30:00,24.63,24.73,24.6,24.66,908700.0,21.0838,21.1694,21.0582,21.1095,908700.0
2010-10-07 09:30:00,24.7,24.74,24.51,24.61,383100.0,21.1438,21.178,20.9811,21.0667,383100.0
2010-10-07 10:00:00,24.61,24.64,24.53,24.56,351900.0,21.0667,21.0924,20.9982,21.0239,351900.0
2010-10-07 10:30:00,24.56,24.57,24.48,24.5,327600.0,21.0239,21.0325,20.9554,20.9726,327600.0
2010-10-07 11:00:00,24.5,24.62,24.5,24.6,199800.0,20.9726,21.0753,20.9726,21.0582,199800.0
2010-10-07 11:30:00,24.59,24.6,24.5,24.56,140400.0,21.0496,21.0582,20.9726,21.0239,140400.0
2010-10-07 12:00:00,24.55,24.56,24.42,24.42,184200.0,21.0154,21.0239,20.9041,20.9041,184200.0
2010-10-07 12:30:00,24.42,24.42,24.34,24.37,178500.0,20.9041,20.9041,20.8356,20.8613,178500.0
2010-10-07 13:00:00,24.36,24.43,24.36,24.41,108600.0,20.8527,20.9126,20.8527,20.8955,108600.0
2010-10-07 13:30:00,24.41,24.52,24.39,24.51,97500.0,20.8955,20.9897,20.8784,20.9811,97500.0
2010-10-07 14:00:00,24.51,24.56,24.46,24.51,90900.0,20.9811,21.0239,20.9383,20.9811,90900.0
2010-10-07 14:30:00,24.51,24.54,24.49,24.53,119400.0,20.9811,21.0068,20.964,20.9982,119400.0
2010-10-07 15:00:00,24.53,24.55,24.51,24.52,117300.0,20.9982,21.0154,20.9811,20.9897,117300.0
2010-10-07 15:30:00,24.52,24.57,24.49,24.55,318900.0,20.9897,21.0325,20.964,21.0154,318900.0
2010-10-08 09:30:00,24.59,24.62,24.47,24.6,113100.0,21.0496,21.0753,20.9469,21.0582,113100.0
2010-10-08 10:00:00,24.6,24.6,24.49,24.49,103800.0,21.0582,21.0582,20.964,20.964,103800.0
2010-10-08 10:30:00,24.48,24.6,24.46,24.59,110100.0,20.9554,21.0582,20.9383,21.0496,110100.0
2010-10-08 11:00:00,24.59,24.66,24.55,24.6,66600.0,21.0496,21.1095,21.0154,21.0582,66600.0
2010-10-08 11:30:00,24.6,24.64,24.59,24.6,165600.0,21.0582,21.0924,21.0496,21.0582,165600.0
2010-10-08 12:00:00,24.6,24.6,24.54,24.55,150000.0,21.0582,21.0582,21.0068,21.0154,150000.0
2010-10-08 12:30:00,24.55,24.58,24.54,24.55,110100.0,21.0154,21.041,21.0068,21.0154,110100.0
2010-10-08 13:00:00,24.55,24.57,24.53,24.55,62700.0,21.0154,21.0325,20.9982,21.0154,62700.0
2010-10-08 13:30:00,24.55,24.55,24.49,24.5,77700.0,21.0154,21.0154,20.964,20.9726,77700.0
2010-10-08 14:00:00,24.5,24.57,24.49,24.53,110100.0,20.9726,21.0325,20.964,20.9982,110100.0
2010-10-08 14:30:00,24.54,24.55,24.51,24.51,178200.0,21.0068,21.0154,20.9811,20.9811,178200.0
2010-10-08 15:00:00,24.52,24.56,24.51,24.53,174600.0,20.9897,21.0239,20.9811,20.9982,174600.0
2010-10-08 15:30:00,24.54,24.57,24.49,24.49,460500.0,21.0068,21.0325,20.964,20.964,460500.0
2010-10-11 09:30:00,24.25,24.3,23.79,23.79,1180800.0,20.7585,20.8014,20.3648,20.3648,1180800.0
2010-10-11 10:00:00,23.79,24.13,23.71,24.13,520500.0,20.3648,20.6558,20.2963,20.6558,520500.0
2010-10-11 10:30:00,24.14,24.14,23.94,23.99,300900.0,20.6644,20.6644,20.4932,20.536,300900.0
2010-10-11 11:00:00,24.01,24.16,23.96,24.16,214800.0,20.5531,20.6815,20.5103,20.6815,214800.0
2010-10-11 11:30:00,24.16,24.26,24.15,24.25,150300.0,20.6815,20.7671,20.6729,20.7585,150300.0
2010-10-11 12:00:00,24.25,24.25,24.16,24.2,115800.0,20.7585,20.7585,20.6815,20.7157,115800.0
2010-10-11 12:30:00,24.2,24.2,24.12,24.12,99300.0,20.7157,20.7157,20.6473,20.6473,99300.0
2010-10-11 13:00:00,24.13,24.13,24.05,24.1,131700.0,20.6558,20.6558,20.5873,20.6301,131700.0
2010-10-11 13:30:00,24.11,24.13,24.08,24.1,107400.0,20.6387,20.6558,20.613,20.6301,107400.0
2010-10-11 14:00:00,24.1,24.11,24.03,24.04,126300.0,20.6301,20.6387,20.5702,20.5788,126300.0
2010-10-11 14:30:00,24.04,24.05,24.0,24.0,134400.0,20.5788,20.5873,20.5445,20.5445,134400.0
2010-10-11 15:00:00,24.01,24.03,23.98,24.0,318000.0,20.5531,20.5702,20.5274,20.5445,318000.0
2010-10-11 15:30:00,24.0,24.06,23.97,24.01,916500.0,20.5445,20.5959,20.5189,20.5531,916500.0
2010-10-12 09:30:00,24.0,24.03,23.85,23.94,282000.0,20.5445,20.5702,20.4161,20.4932,282000.0
2010-10-12 10:00:00,23.93,24.02,23.91,24.02,490500.0,20.4846,20.5617,20.4675,20.5617,490500.0
2010-10-12 10:30:00,24.01,24.17,24.0,24.16,203400.0,20.5531,20.6901,20.5445,20.6815,203400.0
2010-10-12 11:00:00,24.16,24.16,24.08,24.11,78900.0,20.6815,20.6815,20.613,20.6387,78900.0
2010-10-12 11:30:00,24.1,24.23,24.1,24.21,117300.0,20.6301,20.7414,20.6301,20.7243,117300.0
2010-10-12 12:00:00,24.21,24.31,24.21,24.29,213600.0,20.7243,20.8099,20.7243,20.7928,213600.0
2010-10-12 12:30:00,24.29,24.31,24.28,24.3,126600.0,20.7928,20.8099,20.7842,20.8014,126600.0
2010-10-12 13:00:00,24.29,24.31,24.24,24.24,231000.0,20.7928,20.8099,20.75,20.75,231000.0
2010-10-12 13:30:00,24.24,24.24,24.16,24.18,68400.0,20.75,20.75,20.6815,20.6986,68400.0
2010-10-12 14:00:00,24.18,24.34,24.16,24.26,117900.0,20.6986,20.8356,20.6815,20.7671,117900.0
2010-10-12 14:30:00,24.26,24.27,24.19,24.24,120000.0,20.7671,20.7757,20.7072,20.75,120000.0
2010-10-12 15:00:00,24.24,24.32,24.2,24.32,144000.0,20.75,20.8185,20.7157,20.8185,144000.0
2010-10-12 15:30:00,24.32,24.33,24.24,24.25,289500.0,20.8185,20.827,20.75,20.7585,289500.0
2010-10-13 09:30:00,24.31,24.33,24.23,24.29,120000.0,20.8099,20.827,20.7414,20.7928,120000.0
2010-10-13 10:00:00,24.29,24.33,24.22,24.25,108000.0,20.7928,20.827,20.7329,20.7585,108000.0
2010-10-13 10:30:00,24.25,24.44,24.25,24.44,113700.0,20.7585,20.9212,20.7585,20.9212,113700.0
2010-10-13 11:00:00,24.43,24.46,24.34,24.34,90300.0,20.9126,20.9383,20.8356,20.8356,90300.0
2010-10-13 11:30:00,24.34,24.41,24.33,24.34,94500.0,20.8356,20.8955,20.827,20.8356,94500.0
2010-10-13 12:00:00,24.35,24.46,24.35,24.45,84600.0,20.8442,20.9383,20.8442,20.9298,84600.0
2010-10-13 12:30:00,24.44,24.45,24.4,24.44,84900.0,20.9212,20.9298,20.887,20.9212,84900.0
2010-10-13 13:00:00,24.44,24.46,24.35,24.36,148200.0,20.9212,20.9383,20.8442,20.8527,148200.0
2010-10-13 13:30:00,24.36,24.47,24.36,24.45,81300.0,20.8527,20.9469,20.8527,20.9298,81300.0
2010-10-13 14:00:00,24.45,24.49,24.38,24.39,123600.0,20.9298,20.964,20.8698,20.8784,123600.0
2010-10-13 14:30:00,24.39,24.43,24.36,24.41,172200.0,20.8784,20.9126,20.8527,20.8955,172200.0
2010-10-13 15:00:00,24.41,24.45,24.37,24.37,245100.0,20.8955,20.9298,20.8613,20.8613,245100.0
2010-10-13 15:30:00,24.38,24.44,24.37,24.41,678600.0,20.8698,20.9212,20.8613,20.8955,678600.0
2010-10-14 09:30:00,24.38,24.54,24.32,24.33,213300.0,20.8698,21.0068,20.8185,20.827,213300.0
2010-10-14 10:00:00,24.32,24.42,24.23,24.23,360300.0,20.8185,20.9041,20.7414,20.7414,360300.0
2010-10-14 10:30:00,24.24,24.42,24.19,24.42,215100.0,20.75,20.9041,20.7072,20.9041,215100.0
2010-10-14 11:00:00,24.42,24.46,24.41,24.42,102600.0,20.9041,20.9383,20.8955,20.9041,102600.0
2010-10-14 11:30:00,24.42,24.44,24.36,24.37,207300.0,20.9041,20.9212,20.8527,20.8613,207300.0
2010-10-14 12:00:00,24.37,24.39,24.3,24.32,164400.0,20.8613,20.8784,20.8014,20.8185,164400.0
2010-10-14 12:30:00,24.32,24.51,24.32,24.46,288300.0,20.8185,20.9811,20.8185,20.9383,288300.0
2010-10-14 13:00:00,24.44,24.47,24.3,24.37,159000.0,20.9212,20.9469,20.8014,20.8613,159000.0
2010-10-14 13:30:00,24.38,24.42,24.35,24.4,78600.0,20.8698,20.9041,20.8442,20.887,78600.0
2010-10-14 14:00:00,24.4,24.42,24.35,24.35,62400.0,20.887,20.9041,20.8442,20.8442,62400.0
2010-10-14 14:30:00,24.35,24.35,24.29,24.31,102600.0,20.8442,20.8442,20.7928,20.8099,102600.0
2010-10-14 15:00:00,24.3,24.36,24.26,24.36,110400.0,20.8014,20.8527,20.7671,20.8527,110400.0
2010-10-14 15:30:00,24.36,24.39,24.31,24.38,308100.0,20.8527,20.8784,20.8099,20.8698,308100.0
2010-10-15 09:30:00,24.54,24.55,24.27,24.27,331800.0,21.0068,21.0154,20.7757,20.7757,331800.0
2010-10-15 10:00:00,24.27,24.33,24.02,24.04,648600.0,20.7757,20.827,20.5617,20.5788,648600.0
2010-10-15 10:30:00,24.04,24.07,23.97,24.05,182400.0,20.5788,20.6045,20.5189,20.5873,182400.0
2010-10-15 11:00:00,24.03,24.16,24.02,24.15,212700.0,20.5702,20.6815,20.5617,20.6729,212700.0
2010-10-15 11:30:00,24.15,24.19,24.02,24.04,180600.0,20.6729,20.7072,20.5617,20.5788,180600.0
2010-10-15 12:00:00,24.04,24.1,24.0,24.1,152700.0,20.5788,20.6301,20.5445,20.6301,152700.0
2010-10-15 12:30:00,24.1,24.13,24.05,24.06,140400.0,20.6301,20.6558,20.5873,20.5959,140400.0
2010-10-15 13:00:00,24.06,24.14,24.06,24.1,92700.0,20.5959,20.6644,20.5959,20.6301,92700.0
2010-10-15 13:30:00,24.1,24.11,24.01,24.02,135600.0,20.6301,20.6387,20.5531,20.5617,135600.0
2010-10-15 14:00:00,24.03,24.03,23.96,23.97,281700.0,20.5702,20.5702,20.5103,20.5189,281700.0
2010-10-15 14:30:00,23.97,24.04,23.97,23.99,288900.0,20.5189,20.5788,20.5189,20.536,288900.0
2010-10-15 15:00:00,23.99,24.0,23.97,23.98,262500.0,20.536,20.5445,20.5189,20.5274,262500.0
2010-10-15 15:30:00,23.98,24.01,23.96,23.99,747900.0,20.5274,20.5531,20.5103,20.536,747900.0
2010-10-18 09:30:00,23.91,23.97,23.77,23.92,582900.0,20.4675,20.5189,20.3477,20.4761,582900.0
2010-10-18 10:00:00,23.93,24.07,23.93,23.95,179400.0,20.4846,20.6045,20.4846,20.5017,179400.0
2010-10-18 10:30:00,23.94,24.03,23.87,24.03,207900.0,20.4932,20.5702,20.4333,20.5702,207900.0
2010-10-18 11:00:00,24.02,24.05,23.96,24.05,118800.0,20.5617,20.5873,20.5103,20.5873,118800.0
2010-10-18 11:30:00,24.05,24.11,24.04,24.11,99900.0,20.5873,20.6387,20.5788,20.6387,99900.0
2010-10-18 12:00:00,24.11,24.12,24.1,24.1,45300.0,20.6387,20.6473,20.6301,20.6301,45300.0
2010-10-18 12:30:00,24.09,24.09,24.05,24.07,69600.0,20.6216,20.6216,20.5873,20.6045,69600.0
2010-10-18 13:00:00,24.07,24.12,24.07,24.1,73200.0,20.6045,20.6473,20.6045,20.6301,73200.0
2010-10-18 13:30:00,24.1,24.11,24.05,24.05,30600.0,20.6301,20.6387,20.5873,20.5873,30600.0
2010-10-18 14:00:00,24.05,24.08,24.0,24.06,90300.0,20.5873,20.613,20.5445,20.5959,90300.0
2010-10-18 14:30:00,24.06,24.09,24.04,24.07,58500.0,20.5959,20.6216,20.5788,20.6045,58500.0
2010-10-18 15:00:00,24.08,24.15,24.08,24.09,114000.0,20.613,20.6729,20.613,20.6216,114000.0
2010-10-18 15:30:00,24.09,24.13,24.03,24.05,265200.0,20.6216,20.6558,20.5702,20.5873,265200.0
2010-10-19 09:30:00,23.81,24.21,23.79,24.15,302700.0,20.3819,20.7243,20.3648,20.6729,302700.0
2010-10-19 10:00:00,24.16,24.35,24.1,24.32,336900.0,20.6815,20.8442,20.6301,20.8185,336900.0
2010-10-19 10:30:00,24.32,24.37,24.22,24.31,179700.0,20.8185,20.8613,20.7329,20.8099,179700.0
2010-10-19 11:00:00,24.31,24.36,24.27,24.34,216000.0,20.8099,20.8527,20.7757,20.8356,216000.0
2010-10-19 11:30:00,24.34,24.62,24.34,24.62,440400.0,20.8356,21.0753,20.8356,21.0753,440400.0
2010-10-19 12:00:00,24.62,24.62,24.4,24.44,1152600.0,21.0753,21.0753,20.887,20.9212,1152600.0
2010-10-19 12:30:00,24.44,24.53,24.41,24.42,203400.0,20.9212,20.9982,20.8955,20.9041,203400.0
2010-10-19 13:00:00,24.42,24.44,24.32,24.32,115800.0,20.9041,20.9212,20.8185,20.8185,115800.0
2010-10-19 13:30:00,24.32,24.33,24.22,24.25,158700.0,20.8185,20.827,20.7329,20.7585,158700.0
2010-10-19 14:00:00,24.25,24.25,24.12,24.2,208200.0,20.7585,20.7585,20.6473,20.7157,208200.0
2010-10-19 14:30:00,24.21,24.34,24.2,24.31,236400.0,20.7243,20.8356,20.7157,20.8099,236400.0
2010-10-19 15:00:00,24.31,24.31,24.16,24.18,316800.0,20.8099,20.8099,20.6815,20.6986,316800.0
2010-10-19 15:30:00,24.18,24.27,24.14,24.25,732300.0,20.6986,20.7757,20.6644,20.7585,732300.0
2010-10-20 09:30:00,24.3,24.3,24.03,24.06,285000.0,20.8014,20.8014,20.5702,20.5959,285000.0
2010-10-20 10:00:00,24.06,24.08,23.98,24.02,344100.0,20.5959,20.613,20.5274,20.5617,344100.0
2010-10-20 10:30:00,24.02,24.2,24.02,24.16,181200.0,20.5617,20.7157,20.5617,20.6815,181200.0
2010-10-20 11:00:00,24.16,24.18,24.07,24.17,137700.0,20.6815,20.6986,20.6045,20.6901,137700.0
2010-10-20 11:30:00,24.16,24.18,24.12,24.17,76800.0,20.6815,20.6986,20.6473,20.6901,76800.0
2010-10-20 12:00:00,24.18,24.29,24.18,24.27,87000.0,20.6986,20.7928,20.6986,20.7757,87000.0
2010-10-20 12:30:00,24.27,24.29,24.26,24.26,50700.0,20.7757,20.7928,20.7671,20.7671,50700.0
2010-10-20 13:00:00,24.26,24.33,24.24,24.31,61200.0,20.7671,20.827,20.75,20.8099,61200.0
2010-10-20 13:30:00,24.31,24.31,24.24,24.27,68700.0,20.8099,20.8099,20.75,20.7757,68700.0
2010-10-20 14:00:00,24.27,24.32,24.23,24.3,106200.0,20.7757,20.8185,20.7414,20.8014,106200.0
2010-10-20 14:30:00,24.29,24.35,24.29,24.35,159900.0,20.7928,20.8442,20.7928,20.8442,159900.0
2010-10-20 15:00:00,24.35,24.36,24.28,24.32,127500.0,20.8442,20.8527,20.7842,20.8185,127500.0
2010-10-20 15:30:00,24.31,24.31,24.21,24.26,397500.0,20.8099,20.8099,20.7243,20.7671,397500.0
2010-10-21 09:30:00,24.37,24.5,24.05,24.06,324600.0,20.8613,20.9726,20.5873,20.5959,324600.0
2010-10-21 10:00:00,24.07,24.3,24.01,24.22,323400.0,20.6045,20.8014,20.5531,20.7329,323400.0
2010-10-21 10:30:00,24.22,24.36,24.21,24.33,125400.0,20.7329,20.8527,20.7243,20.827,125400.0
2010-10-21 11:00:00,24.33,24.38,24.31,24.36,383700.0,20.827,20.8698,20.8099,20.8527,383700.0
2010-10-21 11:30:00,24.37,24.4,24.21,24.23,270300.0,20.8613,20.887,20.7243,20.7414,270300.0
2010-10-21 12:00:00,24.24,24.31,24.21,24.25,126600.0,20.75,20.8099,20.7243,20.7585,126600.0
2010-10-21 12:30:00,24.25,24.25,24.09,24.13,129600.0,20.7585,20.7585,20.6216,20.6558,129600.0
2010-10-21 13:00:00,24.12,24.21,24.12,24.17,86400.0,20.6473,20.7243,20.6473,20.6901,86400.0
2010-10-21 13:30:00,24.17,24.19,23.99,23.99,100200.0,20.6901,20.7072,20.536,20.536,100200.0
2010-10-21 14:00:00,24.0,24.16,23.99,24.15,111000.0,20.5445,20.6815,20.536,20.6729,111000.0
2010-10-21 14:30:00,24.15,24.15,24.06,24.13,109500.0,20.6729,20.6729,20.5959,20.6558,109500.0
2010-10-21 15:00:00,24.12,24.19,24.08,24.17,252900.0,20.6473,20.7072,20.613,20.6901,252900.0
2010-10-21 15:30:00,24.17,24.2,24.11,24.15,420000.0,20.6901,20.7157,20.6387,20.6729,420000.0
2010-10-22 09:30:00,24.21,24.39,24.14,24.3,250800.0,20.7243,20.8784,20.6644,20.8014,250800.0
2010-10-22 10:00:00,24.29,24.57,24.28,24.52,361800.0,20.7928,21.0325,20.7842,20.9897,361800.0
2010-10-22 10:30:00,24.52,24.57,24.52,24.55,129300.0,20.9897,21.0325,20.9897,21.0154,129300.0
2010-10-22 11:00:00,24.54,24.54,24.45,24.49,107700.0,21.0068,21.0068,20.9298,20.964,107700.0
2010-10-22 11:30:00,24.49,24.55,24.48,24.5,99000.0,20.964,21.0154,20.9554,20.9726,99000.0
2010-10-22 12:00:00,24.5,24.59,24.49,24.56,171300.0,20.9726,21.0496,20.964,21.0239,171300.0
2010-10-22 12:30:00,24.56,24.56,24.46,24.47,44400.0,21.0239,21.0239,20.9383,20.9469,44400.0
2010-10-22 13:00:00,24.47,24.47,24.42,24.42,42900.0,20.9469,20.9469,20.9041,20.9041,42900.0
2010-10-22 13:30:00,24.42,24.43,24.34,24.34,70800.0,20.9041,20.9126,20.8356,20.8356,70800.0
2010-10-22 14:00:00,24.35,24.37,24.32,24.34,67800.0,20.8442,20.8613,20.8185,20.8356,67800.0
2010-10-22 14:30:00,24.34,24.35,24.26,24.31,145800.0,20.8356,20.8442,20.7671,20.8099,145800.0
2010-10-22 15:00:00,24.31,24.32,24.26,24.29,120900.0,20.8099,20.8185,20.7671,20.7928,120900.0
2010-10-22 15:30:00,24.29,24.33,24.26,24.33,615300.0,20.7928,20.827,20.7671,20.827,615300.0
2010-10-25 09:30:00,24.48,24.76,24.48,24.69,479700.0,20.9554,21.1951,20.9554,21.1352,479700.0
2010-10-25 10:00:00,24.71,24.75,24.64,24.64,209100.0,21.1523,21.1866,21.0924,21.0924,209100.0
2010-10-25 10:30:00,24.65,24.66,24.53,24.53,198000.0,21.101,21.1095,20.9982,20.9982,198000.0
2010-10-25 11:00:00,24.53,24.68,24.5,24.67,193800.0,20.9982,21.1266,20.9726,21.1181,193800.0
2010-10-25 11:30:00,24.67,24.7,24.64,24.68,164700.0,21.1181,21.1438,21.0924,21.1266,164700.0
2010-10-25 12:00:00,24.68,24.7,24.61,24.66,162600.0,21.1266,21.1438,21.0667,21.1095,162600.0
2010-10-25 12:30:00,24.66,24.71,24.63,24.71,192000.0,21.1095,21.1523,21.0838,21.1523,192000.0
2010-10-25 13:00:00,24.7,24.8,24.69,24.79,347400.0,21.1438,21.2294,21.1352,21.2208,347400.0
2010-10-25 13:30:00,24.79,24.79,24.75,24.77,207900.0,21.2208,21.2208,21.1866,21.2037,207900.0
2010-10-25 14:00:00,24.77,24.8,24.74,24.78,194400.0,21.2037,21.2294,21.178,21.2122,194400.0
2010-10-25 14:30:00,24.77,24.87,24.77,24.81,290700.0,21.2037,21.2893,21.2037,21.2379,290700.0
2010-10-25 15:00:00,24.81,24.89,24.8,24.88,339300.0,21.2379,21.3064,21.2294,21.2978,339300.0
2010-10-25 15:30:00,24.87,24.95,24.82,24.87,1659300.0,21.2893,21.3578,21.2465,21.2893,1659300.0
2010-10-26 09:30:00,23.57,23.8,23.47,23.69,2668200.0,20.1765,20.3733,20.0909,20.2792,2668200.0
2010-10-26 10:00:00,23.7,23.73,23.36,23.41,1596000.0,20.2877,20.3134,19.9967,20.0395,1596000.0
2010-10-26 10:30:00,23.41,23.47,23.19,23.33,1623000.0,20.0395,20.0909,19.8512,19.971,1623000.0
2010-10-26 11:00:00,23.33,23.57,23.28,23.52,1603800.0,19.971,20.1765,19.9282,20.1337,1603800.0
2010-10-26 11:30:00,23.54,23.9,23.54,23.79,1019400.0,20.1508,20.4589,20.1508,20.3648,1019400.0
2010-10-26 12:00:00,23.77,23.96,23.74,23.87,684600.0,20.3477,20.5103,20.322,20.4333,684600.0
2010-10-26 12:30:00,23.87,23.99,23.87,23.9,353100.0,20.4333,20.536,20.4333,20.4589,353100.0
2010-10-26 13:00:00,23.91,23.98,23.86,23.9,859200.0,20.4675,20.5274,20.4247,20.4589,859200.0
2010-10-26 13:30:00,23.9,23.93,23.82,23.83,232500.0,20.4589,20.4846,20.3905,20.399,232500.0
2010-10-26 14:00:00,23.83,23.89,23.74,23.75,301200.0,20.399,20.4504,20.322,20.3305,301200.0
2010-10-26 14:30:00,23.76,23.89,23.75,23.79,349800.0,20.3391,20.4504,20.3305,20.3648,349800.0
2010-10-26 15:00:00,23.79,23.97,23.77,23.91,592200.0,20.3648,20.5189,20.3477,20.4675,592200.0
2010-10-26 15:30:00,23.91,23.98,23.86,23.97,1336200.0,20.4675,20.5274,20.4247,20.5189,1336200.0
2010-10-27 09:30:00,23.78,23.92,23.68,23.85,566700.0,20.3562,20.4761,20.2706,20.4161,566700.0
2010-10-27 10:00:00,23.86,23.91,23.66,23.71,336600.0,20.4247,20.4675,20.2535,20.2963,336600.0
2010-10-27 10:30:00,23.7,23.75,23.63,23.65,312300.0,20.2877,20.3305,20.2278,20.2449,312300.0
2010-10-27 11:00:00,23.65,23.73,23.64,23.67,296700.0,20.2449,20.3134,20.2364,20.2621,296700.0
2010-10-27 11:30:00,23.68,23.73,23.68,23.68,170700.0,20.2706,20.3134,20.2706,20.2706,170700.0
2010-10-27 12:00:00,23.68,23.76,23.67,23.75,177000.0,20.2706,20.3391,20.2621,20.3305,177000.0
2010-10-27 12:30:00,23.75,23.76,23.69,23.76,128700.0,20.3305,20.3391,20.2792,20.3391,128700.0
2010-10-27 13:00:00,23.75,23.79,23.71,23.77,183000.0,20.3305,20.3648,20.2963,20.3477,183000.0
2010-10-27 13:30:00,23.77,23.77,23.73,23.76,258000.0,20.3477,20.3477,20.3134,20.3391,258000.0
2010-10-27 14:00:00,23.76,23.8,23.75,23.79,223200.0,20.3391,20.3733,20.3305,20.3648,223200.0
2010-10-27 14:30:00,23.79,23.89,23.77,23.85,405000.0,20.3648,20.4504,20.3477,20.4161,405000.0
2010-10-27 15:00:00,23.85,23.89,23.8,23.88,318000.0,20.4161,20.4504,20.3733,20.4418,318000.0
2010-10-27 15:30:00,23.88,24.02,23.86,23.99,905100.0,20.4418,20.5617,20.4247,20.536,905100.0
2010-10-28 09:30:00,24.07,24.15,23.94,23.95,212400.0,20.6045,20.6729,20.4932,20.5017,212400.0
2010-10-28 10:00:00,23.96,23.97,23.8,23.84,220800.0,20.5103,20.5189,20.3733,20.4076,220800.0
2010-10-28 10:30:00,23.85,24.0,23.81,24.0,205200.0,20.4161,20.5445,20.3819,20.5445,205200.0
2010-10-28 11:00:00,24.0,24.12,24.0,24.12,255300.0,20.5445,20.6473,20.5445,20.6473,255300.0
2010-10-28 11:30:00,24.11,24.13,23.99,23.99,240000.0,20.6387,20.6558,20.536,20.536,240000.0
2010-10-28 12:00:00,23.99,23.99,23.83,23.83,195900.0,20.536,20.536,20.399,20.399,195900.0
2010-10-28 12:30:00,23.84,23.92,23.83,23.89,58800.0,20.4076,20.4761,20.399,20.4504,58800.0
2010-10-28 13:00:00,23.89,23.97,23.87,23.94,126000.0,20.4504,20.5189,20.4333,20.4932,126000.0
2010-10-28 13:30:00,23.94,23.95,23.85,23.91,107400.0,20.4932,20.5017,20.4161,20.4675,107400.0
2010-10-28 14:00:00,23.9,23.96,23.86,23.89,159900.0,20.4589,20.5103,20.4247,20.4504,159900.0
2010-10-28 14:30:00,23.89,23.99,23.87,23.98,213900.0,20.4504,20.536,20.4333,20.5274,213900.0
2010-10-28 15:00:00,23.97,24.01,23.89,23.9,335400.0,20.5189,20.5531,20.4504,20.4589,335400.0
2010-10-28 15:30:00,23.9,23.95,23.87,23.9,528600.0,20.4589,20.5017,20.4333,20.4589,528600.0
2010-10-29 09:30:00,23.82,23.94,23.68,23.89,281700.0,20.3905,20.4932,20.2706,20.4504,281700.0
2010-10-29 10:00:00,23.89,24.1,23.86,24.07,156000.0,20.4504,20.6301,20.4247,20.6045,156000.0
2010-10-29 10:30:00,24.07,24.07,23.91,23.96,127500.0,20.6045,20.6045,20.4675,20.5103,127500.0
2010-10-29 11:00:00,23.97,23.99,23.89,23.99,159300.0,20.5189,20.536,20.4504,20.536,159300.0
2010-10-29 11:30:00,23.99,23.99,23.91,23.96,85800.0,20.536,20.536,20.4675,20.5103,85800.0
2010-10-29 12:00:00,23.97,24.03,23.96,24.02,67800.0,20.5189,20.5702,20.5103,20.5617,67800.0
2010-10-29 12:30:00,24.01,24.03,24.0,24.01,84900.0,20.5531,20.5702,20.5445,20.5531,84900.0
2010-10-29 13:00:00,24.01,24.06,24.0,24.06,66900.0,20.5531,20.5959,20.5445,20.5959,66900.0
2010-10-29 13:30:00,24.06,24.17,24.05,24.16,165600.0,20.5959,20.6901,20.5873,20.6815,165600.0
2010-10-29 14:00:00,24.16,24.21,24.16,24.19,315600.0,20.6815,20.7243,20.6815,20.7072,315600.0
2010-10-29 14:30:00,24.19,24.22,24.16,24.21,329100.0,20.7072,20.7329,20.6815,20.7243,329100.0
2010-10-29 15:00:00,24.21,24.25,24.19,24.22,389700.0,20.7243,20.7585,20.7072,20.7329,389700.0
2010-10-29 15:30:00,24.22,24.35,24.19,24.31,919500.0,20.7329,20.8442,20.7072,20.8099,919500.0
2010-11-01 09:30:00,24.37,24.42,24.25,24.42,262200.0,20.8613,20.9041,20.7585,20.9041,262200.0
2010-11-01 10:00:00,24.41,24.47,24.27,24.28,258900.0,20.8955,20.9469,20.7757,20.7842,258900.0
2010-11-01 10:30:00,24.28,24.35,24.21,24.27,158700.0,20.7842,20.8442,20.7243,20.7757,158700.0
2010-11-01 11:00:00,24.27,24.31,24.17,24.17,122100.0,20.7757,20.8099,20.6901,20.6901,122100.0
2010-11-01 11:30:00,24.17,24.18,24.13,24.15,171000.0,20.6901,20.6986,20.6558,20.6729,171000.0
2010-11-01 12:00:00,24.15,24.16,24.09,24.09,85200.0,20.6729,20.6815,20.6216,20.6216,85200.0
2010-11-01 12:30:00,24.08,24.09,24.01,24.04,104100.0,20.613,20.6216,20.5531,20.5788,104100.0
2010-11-01 13:00:00,24.05,24.08,24.02,24.03,189900.0,20.5873,20.613,20.5617,20.5702,189900.0
2010-11-01 13:30:00,24.03,24.13,24.01,24.11,127800.0,20.5702,20.6558,20.5531,20.6387,127800.0
2010-11-01 14:00:00,24.11,24.17,24.1,24.16,178800.0,20.6387,20.6901,20.6301,20.6815,178800.0
2010-11-01 14:30:00,24.16,24.16,24.03,24.12,384000.0,20.6815,20.6815,20.5702,20.6473,384000.0
2010-11-01 15:00:00,24.12,24.12,23.93,23.96,310200.0,20.6473,20.6473,20.4846,20.5103,310200.0
2010-11-01 15:30:00,23.96,24.1,23.96,24.08,574500.0,20.5103,20.6301,20.5103,20.613,574500.0
2010-11-02 09:30:00,24.17,24.35,24.11,24.32,319800.0,20.6901,20.8442,20.6387,20.8185,319800.0
2010-11-02 10:00:00,24.32,24.33,24.18,24.22,140400.0,20.8185,20.827,20.6986,20.7329,140400.0
2010-11-02 10:30:00,24.23,24.31,24.23,24.27,174600.0,20.7414,20.8099,20.7414,20.7757,174600.0
2010-11-02 11:00:00,24.26,24.27,24.18,24.24,175200.0,20.7671,20.7757,20.6986,20.75,175200.0
2010-11-02 11:30:00,24.24,24.25,24.22,24.23,83700.0,20.75,20.7585,20.7329,20.7414,83700.0
2010-11-02 12:00:00,24.23,24.23,24.18,24.2,102900.0,20.7414,20.7414,20.6986,20.7157,102900.0
2010-11-02 12:30:00,24.2,24.24,24.18,24.22,62700.0,20.7157,20.75,20.6986,20.7329,62700.0
2010-11-02 13:00:00,24.22,24.24,24.2,24.21,24600.0,20.7329,20.75,20.7157,20.7243,24600.0
2010-11-02 13:30:00,24.21,24.24,24.18,24.24,73200.0,20.7243,20.75,20.6986,20.75,73200.0
2010-11-02 14:00:00,24.24,24.25,24.22,24.24,147300.0,20.75,20.7585,20.7329,20.75,147300.0
2010-11-02 14:30:00,24.24,24.24,24.2,24.2,134100.0,20.75,20.75,20.7157,20.7157,134100.0
2010-11-02 15:00:00,24.2,24.21,24.14,24.15,271800.0,20.7157,20.7243,20.6644,20.6729,271800.0
2010-11-02 15:30:00,24.15,24.16,24.1,24.14,432000.0,20.6729,20.6815,20.6301,20.6644,432000.0
2010-11-03 09:30:00,24.19,24.24,24.06,24.16,99000.0,20.7072,20.75,20.5959,20.6815,99000.0
2010-11-03 10:00:00,24.16,24.2,24.08,24.09,124200.0,20.6815,20.7157,20.613,20.6216,124200.0
2010-11-03 10:30:00,24.09,24.11,23.96,23.97,151200.0,20.6216,20.6387,20.5103,20.5189,151200.0
2010-11-03 11:00:00,23.97,24.01,23.91,23.94,191100.0,20.5189,20.5531,20.4675,20.4932,191100.0
2010-11-03 11:30:00,23.93,24.02,23.92,23.95,98400.0,20.4846,20.5617,20.4761,20.5017,98400.0
2010-11-03 12:00:00,23.95,23.95,23.9,23.92,68100.0,20.5017,20.5017,20.4589,20.4761,68100.0
2010-11-03 12:30:00,23.93,23.96,23.92,23.92,83700.0,20.4846,20.5103,20.4761,20.4761,83700.0
2010-11-03 13:00:00,23.92,23.98,23.92,23.98,81900.0,20.4761,20.5274,20.4761,20.5274,81900.0
2010-11-03 13:30:00,23.97,23.97,23.89,23.9,144000.0,20.5189,20.5189,20.4504,20.4589,144000.0
2010-11-03 14:00:00,23.9,24.06,23.8,23.82,291600.0,20.4589,20.5959,20.3733,20.3905,291600.0
2010-11-03 14:30:00,23.82,24.04,23.75,24.0,277800.0,20.3905,20.5788,20.3305,20.5445,277800.0
2010-11-03 15:00:00,24.0,24.05,24.0,24.02,312600.0,20.5445,20.5873,20.5445,20.5617,312600.0
2010-11-03 15:30:00,24.02,24.05,23.96,24.04,328800.0,20.5617,20.5873,20.5103,20.5788,328800.0
2010-11-04 09:30:00,24.23,24.28,23.94,23.95,532500.0,20.7414,20.7842,20.4932,20.5017,532500.0
2010-11-04 10:00:00,23.95,24.0,23.89,23.98,273600.0,20.5017,20.5445,20.4504,20.5274,273600.0
2010-11-04 10:30:00,23.98,24.14,23.96,24.14,262500.0,20.5274,20.6644,20.5103,20.6644,262500.0
2010-11-04 11:00:00,24.15,24.17,24.13,24.13,119700.0,20.6729,20.6901,20.6558,20.6558,119700.0
2010-11-04 11:30:00,24.13,24.15,24.03,24.05,167700.0,20.6558,20.6729,20.5702,20.5873,167700.0
2010-11-04 12:00:00,24.05,24.09,24.02,24.06,105600.0,20.5873,20.6216,20.5617,20.5959,105600.0
2010-11-04 12:30:00,24.06,24.13,24.06,24.1,177000.0,20.5959,20.6558,20.5959,20.6301,177000.0
2010-11-04 13:00:00,24.1,24.18,24.1,24.18,593400.0,20.6301,20.6986,20.6301,20.6986,593400.0
2010-11-04 13:30:00,24.18,24.19,24.14,24.16,129600.0,20.6986,20.7072,20.6644,20.6815,129600.0
2010-11-04 14:00:00,24.16,24.2,24.15,24.18,98100.0,20.6815,20.7157,20.6729,20.6986,98100.0
2010-11-04 14:30:00,24.18,24.23,24.17,24.18,168600.0,20.6986,20.7414,20.6901,20.6986,168600.0
2010-11-04 15:00:00,24.18,24.26,24.18,24.25,196200.0,20.6986,20.7671,20.6986,20.7585,196200.0
2010-11-04 15:30:00,24.25,24.28,24.19,24.28,600600.0,20.7585,20.7842,20.7072,20.7842,600600.0
2010-11-05 09:30:00,24.29,24.41,24.17,24.36,243000.0,20.7928,20.8955,20.6901,20.8527,243000.0
2010-11-05 10:00:00,24.36,24.52,24.36,24.52,337200.0,20.8527,20.9897,20.8527,20.9897,337200.0
2010-11-05 10:30:00,24.52,24.61,24.49,24.55,252300.0,20.9897,21.0667,20.964,21.0154,252300.0
2010-11-05 11:00:00,24.55,24.59,24.44,24.44,187200.0,21.0154,21.0496,20.9212,20.9212,187200.0
2010-11-05 11:30:00,24.44,24.48,24.37,24.37,140100.0,20.9212,20.9554,20.8613,20.8613,140100.0
2010-11-05 12:00:00,24.37,24.45,24.37,24.42,185100.0,20.8613,20.9298,20.8613,20.9041,185100.0
2010-11-05 12:30:00,24.42,24.43,24.37,24.37,121500.0,20.9041,20.9126,20.8613,20.8613,121500.0
2010-11-05 13:00:00,24.37,24.44,24.36,24.44,92100.0,20.8613,20.9212,20.8527,20.9212,92100.0
2010-11-05 13:30:00,24.44,24.46,24.38,24.46,157800.0,20.9212,20.9383,20.8698,20.9383,157800.0
2010-11-05 14:00:00,24.46,24.47,24.42,24.44,252600.0,20.9383,20.9469,20.9041,20.9212,252600.0
2010-11-05 14:30:00,24.44,24.47,24.39,24.4,168300.0,20.9212,20.9469,20.8784,20.887,168300.0
2010-11-05 15:00:00,24.39,24.42,24.35,24.39,180000.0,20.8784,20.9041,20.8442,20.8784,180000.0
2010-11-05 15:30:00,24.39,24.44,24.32,24.42,678900.0,20.8784,20.9212,20.8185,20.9041,678900.0
2010-11-08 09:30:00,24.31,24.45,24.29,24.36,167100.0,20.8099,20.9298,20.7928,20.8527,167100.0
2010-11-08 10:00:00,24.38,24.46,24.35,24.44,237600.0,20.8698,20.9383,20.8442,20.9212,237600.0
2010-11-08 10:30:00,24.44,24.44,24.36,24.36,176100.0,20.9212,20.9212,20.8527,20.8527,176100.0
2010-11-08 11:00:00,24.36,24.39,24.32,24.37,73500.0,20.8527,20.8784,20.8185,20.8613,73500.0
2010-11-08 11:30:00,24.4,24.45,24.37,24.38,84300.0,20.887,20.9298,20.8613,20.8698,84300.0
2010-11-08 12:00:00,24.39,24.43,24.35,24.43,93300.0,20.8784,20.9126,20.8442,20.9126,93300.0
2010-11-08 12:30:00,24.42,24.42,24.38,24.41,70200.0,20.9041,20.9041,20.8698,20.8955,70200.0
2010-11-08 13:00:00,24.43,24.46,24.42,24.43,58800.0,20.9126,20.9383,20.9041,20.9126,58800.0
2010-11-08 13:30:00,24.44,24.45,24.4,24.45,71400.0,20.9212,20.9298,20.887,20.9298,71400.0
2010-11-08 14:00:00,24.45,24.5,24.44,24.46,105600.0,20.9298,20.9726,20.9212,20.9383,105600.0
2010-11-08 14:30:00,24.46,24.46,24.39,24.4,120300.0,20.9383,20.9383,20.8784,20.887,120300.0
2010-11-08 15:00:00,24.39,24.44,24.38,24.42,146700.0,20.8784,20.9212,20.8698,20.9041,146700.0
2010-11-08 15:30:00,24.41,24.43,24.35,24.41,266100.0,20.8955,20.9126,20.8442,20.8955,266100.0
2010-11-09 09:30:00,24.47,24.53,24.37,24.52,310500.0,20.9469,20.9982,20.8613,20.9897,310500.0
2010-11-09 10:00:00,24.52,24.66,24.45,24.64,259800.0,20.9897,21.1095,20.9298,21.0924,259800.0
2010-11-09 10:30:00,24.63,24.65,24.59,24.62,334500.0,21.0838,21.101,21.0496,21.0753,334500.0
2010-11-09 11:00:00,24.61,24.71,24.59,24.68,171900.0,21.0667,21.1523,21.0496,21.1266,171900.0
2010-11-09 11:30:00,24.69,24.71,24.65,24.67,137700.0,21.1352,21.1523,21.101,21.1181,137700.0
2010-11-09 12:00:00,24.66,24.66,24.42,24.46,647700.0,21.1095,21.1095,20.9041,20.9383,647700.0
2010-11-09 12:30:00,24.45,24.54,24.45,24.53,81900.0,20.9298,21.0068,20.9298,20.9982,81900.0
2010-11-09 13:00:00,24.53,24.55,24.46,24.47,63000.0,20.9982,21.0154,20.9383,20.9469,63000.0
2010-11-09 13:30:00,24.47,24.47,24.35,24.38,130500.0,20.9469,20.9469,20.8442,20.8698,130500.0
2010-11-09 14:00:00,24.38,24.46,24.38,24.44,79500.0,20.8698,20.9383,20.8698,20.9212,79500.0
2010-11-09 14:30:00,24.45,24.5,24.44,24.47,85800.0,20.9298,20.9726,20.9212,20.9469,85800.0
2010-11-09 15:00:00,24.47,24.47,24.34,24.38,265800.0,20.9469,20.9469,20.8356,20.8698,265800.0
2010-11-09 15:30:00,24.38,24.42,24.32,24.4,770700.0,20.8698,20.9041,20.8185,20.887,770700.0
2010-11-10 09:30:00,24.34,24.41,24.23,24.3,270300.0,20.8356,20.8955,20.7414,20.8014,270300.0
2010-11-10 10:00:00,24.3,24.32,24.22,24.24,234300.0,20.8014,20.8185,20.7329,20.75,234300.0
2010-11-10 10:30:00,24.24,24.3,24.24,24.29,110400.0,20.75,20.8014,20.75,20.7928,110400.0
2010-11-10 11:00:00,24.29,24.36,24.25,24.36,116100.0,20.7928,20.8527,20.7585,20.8527,116100.0
2010-11-10 11:30:00,24.37,24.48,24.37,24.46,96900.0,20.8613,20.9554,20.8613,20.9383,96900.0
2010-11-10 12:00:00,24.46,24.49,24.4,24.41,78000.0,20.9383,20.964,20.887,20.8955,78000.0
2010-11-10 12:30:00,24.4,24.42,24.37,24.39,59700.0,20.887,20.9041,20.8613,20.8784,59700.0
2010-11-10 13:00:00,24.4,24.46,24.36,24.45,72600.0,20.887,20.9383,20.8527,20.9298,72600.0
2010-11-10 13:30:00,24.46,24.53,24.43,24.52,156600.0,20.9383,20.9982,20.9126,20.9897,156600.0
2010-11-10 14:00:00,24.52,24.58,24.47,24.53,107700.0,20.9897,21.041,20.9469,20.9982,107700.0
2010-11-10 14:30:00,24.53,24.55,24.5,24.52,202800.0,20.9982,21.0154,20.9726,20.9897,202800.0
2010-11-10 15:00:00,24.51,24.53,24.49,24.51,260100.0,20.9811,20.9982,20.964,20.9811,260100.0
2010-11-10 15:30:00,24.51,24.54,24.49,24.53,296400.0,20.9811,21.0068,20.964,20.9982,296400.0
2010-11-11 09:30:00,24.41,24.47,24.28,24.42,96900.0,20.8955,20.9469,20.7842,20.9041,96900.0
2010-11-11 10:00:00,24.4,24.51,24.34,24.5,54900.0,20.887,20.9811,20.8356,20.9726,54900.0
2010-11-11 10:30:00,24.49,24.55,24.43,24.51,98400.0,20.964,21.0154,20.9126,20.9811,98400.0
2010-11-11 11:00:00,24.52,24.55,24.49,24.55,131700.0,20.9897,21.0154,20.964,21.0154,131700.0
2010-11-11 11:30:00,24.55,24.58,24.53,24.56,65100.0,21.0154,21.041,20.9982,21.0239,65100.0
2010-11-11 12:00:00,24.56,24.57,24.51,24.52,75900.0,21.0239,21.0325,20.9811,20.9897,75900.0
2010-11-11 12:30:00,24.52,24.57,24.52,24.56,68400.0,20.9897,21.0325,20.9897,21.0239,68400.0
2010-11-11 13:00:00,24.56,24.59,24.52,24.56,60600.0,21.0239,21.0496,20.9897,21.0239,60600.0
2010-11-11 13:30:00,24.57,24.6,24.55,24.6,61800.0,21.0325,21.0582,21.0154,21.0582,61800.0
2010-11-11 14:00:00,24.6,24.62,24.56,24.6,104700.0,21.0582,21.0753,21.0239,21.0582,104700.0
2010-11-11 14:30:00,24.6,24.63,24.58,24.62,148500.0,21.0582,21.0838,21.041,21.0753,148500.0
2010-11-11 15:00:00,24.62,24.62,24.56,24.61,235200.0,21.0753,21.0753,21.0239,21.0667,235200.0
2010-11-11 15:30:00,24.61,24.65,24.57,24.62,682200.0,21.0667,21.101,21.0325,21.0753,682200.0
2010-11-12 09:30:00,24.47,24.59,24.41,24.55,300900.0,20.9469,21.0496,20.8955,21.0154,300900.0
2010-11-12 10:00:00,24.55,24.62,24.5,24.52,181200.0,21.0154,21.0753,20.9726,20.9897,181200.0
2010-11-12 10:30:00,24.52,24.52,24.36,24.43,165600.0,20.9897,20.9897,20.8527,20.9126,165600.0
2010-11-12 11:00:00,24.43,24.48,24.33,24.48,112500.0,20.9126,20.9554,20.827,20.9554,112500.0
2010-11-12 11:30:00,24.49,24.52,24.39,24.4,74700.0,20.964,20.9897,20.8784,20.887,74700.0
2010-11-12 12:00:00,24.4,24.43,24.32,24.33,93600.0,20.887,20.9126,20.8185,20.827,93600.0
2010-11-12 12:30:00,24.32,24.35,24.27,24.28,129900.0,20.8185,20.8442,20.7757,20.7842,129900.0
2010-11-12 13:00:00,24.28,24.28,24.21,24.26,51600.0,20.7842,20.7842,20.7243,20.7671,51600.0
2010-11-12 13:30:00,24.26,24.34,24.22,24.22,73500.0,20.7671,20.8356,20.7329,20.7329,73500.0
2010-11-12 14:00:00,24.23,24.26,24.19,24.2,68400.0,20.7414,20.7671,20.7072,20.7157,68400.0
2010-11-12 14:30:00,24.2,24.3,24.2,24.25,111000.0,20.7157,20.8014,20.7157,20.7585,111000.0
2010-11-12 15:00:00,24.25,24.31,24.25,24.27,120000.0,20.7585,20.8099,20.7585,20.7757,120000.0
2010-11-12 15:30:00,24.26,24.36,24.26,24.34,397800.0,20.7671,20.8527,20.7671,20.8356,397800.0
2010-11-15 09:30:00,24.39,24.46,24.35,24.41,111900.0,20.8784,20.9383,20.8442,20.8955,111900.0
2010-11-15 10:00:00,24.4,24.48,24.39,24.48,96000.0,20.887,20.9554,20.8784,20.9554,96000.0
2010-11-15 10:30:00,24.49,24.52,24.47,24.51,51000.0,20.964,20.9897,20.9469,20.9811,51000.0
2010-11-15 11:00:00,24.52,24.59,24.48,24.58,99900.0,20.9897,21.0496,20.9554,21.041,99900.0
2010-11-15 11:30:00,24.58,24.69,24.58,24.66,200400.0,21.041,21.1352,21.041,21.1095,200400.0
2010-11-15 12:00:00,24.65,24.68,24.58,24.61,80400.0,21.101,21.1266,21.041,21.0667,80400.0
2010-11-15 12:30:00,24.61,24.65,24.59,24.64,79800.0,21.0667,21.101,21.0496,21.0924,79800.0
2010-11-15 13:00:00,24.64,24.64,24.58,24.6,134400.0,21.0924,21.0924,21.041,21.0582,134400.0
2010-11-15 13:30:00,24.6,24.62,24.59,24.61,57300.0,21.0582,21.0753,21.0496,21.0667,57300.0
2010-11-15 14:00:00,24.6,24.6,24.5,24.54,117900.0,21.0582,21.0582,20.9726,21.0068,117900.0
2010-11-15 14:30:00,24.54,24.62,24.53,24.6,146700.0,21.0068,21.0753,20.9982,21.0582,146700.0
2010-11-15 15:00:00,24.59,24.59,24.5,24.55,192900.0,21.0496,21.0496,20.9726,21.0154,192900.0
2010-11-15 15:30:00,24.55,24.56,24.5,24.52,627900.0,21.0154,21.0239,20.9726,20.9897,627900.0
2010-11-16 09:30:00,24.36,24.51,24.23,24.34,141000.0,20.8527,20.9811,20.7414,20.8356,141000.0
2010-11-16 10:00:00,24.33,24.39,24.33,24.38,87900.0,20.827,20.8784,20.827,20.8698,87900.0
2010-11-16 10:30:00,24.37,24.39,24.32,24.39,279900.0,20.8613,20.8784,20.8185,20.8784,279900.0
2010-11-16 11:00:00,24.39,24.4,24.33,24.36,240900.0,20.8784,20.887,20.827,20.8527,240900.0
2010-11-16 11:30:00,24.36,24.37,24.25,24.32,248400.0,20.8527,20.8613,20.7585,20.8185,248400.0
2010-11-16 12:00:00,24.31,24.36,24.29,24.32,103200.0,20.8099,20.8527,20.7928,20.8185,103200.0
2010-11-16 12:30:00,24.33,24.36,24.28,24.35,128100.0,20.827,20.8527,20.7842,20.8442,128100.0
2010-11-16 13:00:00,24.35,24.36,24.3,24.35,71400.0,20.8442,20.8527,20.8014,20.8442,71400.0
2010-11-16 13:30:00,24.34,24.38,24.33,24.36,78600.0,20.8356,20.8698,20.827,20.8527,78600.0
2010-11-16 14:00:00,24.36,24.38,24.32,24.34,112500.0,20.8527,20.8698,20.8185,20.8356,112500.0
2010-11-16 14:30:00,24.34,24.42,24.29,24.39,196800.0,20.8356,20.9041,20.7928,20.8784,196800.0
2010-11-16 15:00:00,24.38,24.4,24.3,24.38,263700.0,20.8698,20.887,20.8014,20.8698,263700.0
2010-11-16 15:30:00,24.38,24.56,24.38,24.52,776400.0,20.8698,21.0239,20.8698,20.9897,776400.0
2010-11-17 09:30:00,24.39,24.4,24.23,24.38,211200.0,20.9816,20.9902,20.844,20.973,211200.0
2010-11-17 10:00:00,24.38,24.4,24.33,24.35,189000.0,20.973,20.9902,20.93,20.9472,189000.0
2010-11-17 10:30:00,24.37,24.44,24.35,24.36,132000.0,20.9644,21.0247,20.9472,20.9558,132000.0
2010-11-17 11:00:00,24.36,24.37,24.29,24.33,252000.0,20.9558,20.9644,20.8956,20.93,252000.0
2010-11-17 11:30:00,24.33,24.33,24.24,24.29,121500.0,20.93,20.93,20.8526,20.8956,121500.0
2010-11-17 12:00:00,24.29,24.31,24.24,24.25,76200.0,20.8956,20.9128,20.8526,20.8612,76200.0
2010-11-17 12:30:00,24.25,24.3,24.17,24.28,100500.0,20.8612,20.9042,20.7924,20.887,100500.0
2010-11-17 13:00:00,24.29,24.31,24.27,24.31,69000.0,20.8956,20.9128,20.8784,20.9128,69000.0
2010-11-17 13:30:00,24.31,24.32,24.26,24.28,112500.0,20.9128,20.9214,20.8698,20.887,112500.0
2010-11-17 14:00:00,24.29,24.3,24.24,24.26,143700.0,20.8956,20.9042,20.8526,20.8698,143700.0
2010-11-17 14:30:00,24.26,24.3,24.23,24.25,133200.0,20.8698,20.9042,20.844,20.8612,133200.0
2010-11-17 15:00:00,24.25,24.27,24.14,24.14,178200.0,20.8612,20.8784,20.7666,20.7666,178200.0
2010-11-17 15:30:00,24.15,24.29,24.15,24.26,389400.0,20.7752,20.8956,20.7752,20.8698,389400.0
2010-11-18 09:30:00,24.43,24.47,24.34,24.37,218700.0,21.016,21.0505,20.9386,20.9644,218700.0
2010-11-18 10:00:00,24.37,24.54,24.37,24.54,258900.0,20.9644,21.1107,20.9644,21.1107,258900.0
2010-11-18 10:30:00,24.52,24.53,24.4,24.4,111300.0,21.0935,21.1021,20.9902,20.9902,111300.0
2010-11-18 11:00:00,24.4,24.44,24.34,24.35,139500.0,20.9902,21.0247,20.9386,20.9472,139500.0
2010-11-18 11:30:00,24.35,24.39,24.33,24.38,200400.0,20.9472,20.9816,20.93,20.973,200400.0
2010-11-18 12:00:00,24.38,24.42,24.38,24.42,126600.0,20.973,21.0074,20.973,21.0074,126600.0
2010-11-18 12:30:00,24.42,24.42,24.37,24.38,132600.0,21.0074,21.0074,20.9644,20.973,132600.0
2010-11-18 13:00:00,24.38,24.38,24.34,24.36,114600.0,20.973,20.973,20.9386,20.9558,114600.0
2010-11-18 13:30:00,24.35,24.36,24.31,24.31,95700.0,20.9472,20.9558,20.9128,20.9128,95700.0
2010-11-18 14:00:00,24.31,24.35,24.24,24.27,147000.0,20.9128,20.9472,20.8526,20.8784,147000.0
2010-11-18 14:30:00,24.27,24.32,24.26,24.28,168000.0,20.8784,20.9214,20.8698,20.887,168000.0
2010-11-18 15:00:00,24.28,24.31,24.25,24.25,296100.0,20.887,20.9128,20.8612,20.8612,296100.0
2010-11-18 15:30:00,24.25,24.26,24.22,24.25,358800.0,20.8612,20.8698,20.8354,20.8612,358800.0
2010-11-19 09:30:00,24.23,24.32,24.13,24.24,416100.0,20.844,20.9214,20.758,20.8526,416100.0
2010-11-19 10:00:00,24.24,24.3,24.22,24.23,109500.0,20.8526,20.9042,20.8354,20.844,109500.0
2010-11-19 10:30:00,24.23,24.44,24.23,24.41,89400.0,20.844,21.0247,20.844,20.9988,89400.0
2010-11-19 11:00:00,24.41,24.45,24.39,24.43,100200.0,20.9988,21.0333,20.9816,21.016,100200.0
2010-11-19 11:30:00,24.44,24.5,24.43,24.48,63900.0,21.0247,21.0763,21.016,21.0591,63900.0
2010-11-19 12:00:00,24.49,24.49,24.43,24.44,36300.0,21.0677,21.0677,21.016,21.0247,36300.0
2010-11-19 12:30:00,24.44,24.45,24.43,24.45,24300.0,21.0247,21.0333,21.016,21.0333,24300.0
2010-11-19 13:00:00,24.44,24.48,24.42,24.43,31500.0,21.0247,21.0591,21.0074,21.016,31500.0
2010-11-19 13:30:00,24.43,24.45,24.35,24.37,88500.0,21.016,21.0333,20.9472,20.9644,88500.0
2010-11-19 14:00:00,24.37,24.41,24.36,24.4,47100.0,20.9644,20.9988,20.9558,20.9902,47100.0
2010-11-19 14:30:00,24.4,24.43,24.39,24.41,53100.0,20.9902,21.016,20.9816,20.9988,53100.0
2010-11-19 15:00:00,24.41,24.41,24.37,24.38,80700.0,20.9988,20.9988,20.9644,20.973,80700.0
2010-11-19 15:30:00,24.37,24.46,24.36,24.44,386400.0,20.9644,21.0419,20.9558,21.0247,386400.0
2010-11-22 09:30:00,24.33,24.72,24.28,24.71,313800.0,20.93,21.2655,20.887,21.2569,313800.0
2010-11-22 10:00:00,24.7,24.8,24.61,24.61,186300.0,21.2483,21.3343,21.1709,21.1709,186300.0
2010-11-22 10:30:00,24.6,24.75,24.52,24.68,175800.0,21.1623,21.2913,21.0935,21.2311,175800.0
2010-11-22 11:00:00,24.69,24.77,24.59,24.73,248700.0,21.2397,21.3085,21.1537,21.2741,248700.0
2010-11-22 11:30:00,24.72,24.76,24.68,24.76,144900.0,21.2655,21.2999,21.2311,21.2999,144900.0
2010-11-22 12:00:00,24.75,24.76,24.68,24.68,188100.0,21.2913,21.2999,21.2311,21.2311,188100.0
2010-11-22 12:30:00,24.68,24.68,24.61,24.64,131700.0,21.2311,21.2311,21.1709,21.1967,131700.0
2010-11-22 13:00:00,24.63,24.65,24.59,24.59,77700.0,21.1881,21.2053,21.1537,21.1537,77700.0
2010-11-22 13:30:00,24.6,24.78,24.6,24.76,98100.0,21.1623,21.3171,21.1623,21.2999,98100.0
2010-11-22 14:00:00,24.76,24.81,24.74,24.78,123300.0,21.2999,21.3429,21.2827,21.3171,123300.0
2010-11-22 14:30:00,24.77,24.92,24.77,24.87,159900.0,21.3085,21.4376,21.3085,21.3946,159900.0
2010-11-22 15:00:00,24.88,24.92,24.85,24.86,167700.0,21.4032,21.4376,21.3774,21.386,167700.0
2010-11-22 15:30:00,24.87,24.99,24.85,24.92,562500.0,21.3946,21.4978,21.3774,21.4376,562500.0
2010-11-23 09:30:00,24.78,24.88,24.62,24.72,289200.0,21.3171,21.4032,21.1795,21.2655,289200.0
2010-11-23 10:00:00,24.72,24.83,24.66,24.8,234300.0,21.2655,21.3602,21.2139,21.3343,234300.0
2010-11-23 10:30:00,24.8,24.87,24.79,24.86,257100.0,21.3343,21.3946,21.3257,21.386,257100.0
2010-11-23 11:00:00,24.86,24.86,24.73,24.73,110400.0,21.386,21.386,21.2741,21.2741,110400.0
2010-11-23 11:30:00,24.72,24.75,24.68,24.74,51300.0,21.2655,21.2913,21.2311,21.2827,51300.0
2010-11-23 12:00:00,24.74,24.75,24.69,24.71,100200.0,21.2827,21.2913,21.2397,21.2569,100200.0
2010-11-23 12:30:00,24.72,24.73,24.66,24.71,62700.0,21.2655,21.2741,21.2139,21.2569,62700.0
2010-11-23 13:00:00,24.72,24.72,24.65,24.72,58800.0,21.2655,21.2655,21.2053,21.2655,58800.0
2010-11-23 13:30:00,24.73,24.75,24.66,24.67,53700.0,21.2741,21.2913,21.2139,21.2225,53700.0
2010-11-23 14:00:00,24.68,24.7,24.61,24.64,90000.0,21.2311,21.2483,21.1709,21.1967,90000.0
2010-11-23 14:30:00,24.64,24.7,24.61,24.68,82500.0,21.1967,21.2483,21.1709,21.2311,82500.0
2010-11-23 15:00:00,24.67,24.7,24.63,24.64,82800.0,21.2225,21.2483,21.1881,21.1967,82800.0
2010-11-23 15:30:00,24.64,24.71,24.64,24.68,236400.0,21.1967,21.2569,21.1967,21.2311,236400.0
2010-11-24 09:30:00,24.85,24.97,24.85,24.9,188400.0,21.3774,21.4806,21.3774,21.4204,188400.0
2010-11-24 10:00:00,24.91,24.93,24.76,24.9,168600.0,21.429,21.4462,21.2999,21.4204,168600.0
2010-11-24 10:30:00,24.9,24.9,24.86,24.89,123300.0,21.4204,21.4204,21.386,21.4118,123300.0
2010-11-24 11:00:00,24.89,24.95,24.86,24.91,87000.0,21.4118,21.4634,21.386,21.429,87000.0
2010-11-24 11:30:00,24.91,24.93,24.85,24.89,60000.0,21.429,21.4462,21.3774,21.4118,60000.0
2010-11-24 12:00:00,24.9,24.94,24.88,24.91,93300.0,21.4204,21.4548,21.4032,21.429,93300.0
2010-11-24 12:30:00,24.92,24.94,24.89,24.92,119400.0,21.4376,21.4548,21.4118,21.4376,119400.0
2010-11-24 13:00:00,24.92,24.97,24.91,24.97,53400.0,21.4376,21.4806,21.429,21.4806,53400.0
2010-11-24 13:30:00,24.96,25.0,24.96,24.98,64500.0,21.472,21.5064,21.472,21.4892,64500.0
2010-11-24 14:00:00,24.97,25.04,24.96,25.02,150600.0,21.4806,21.5408,21.472,21.5236,150600.0
2010-11-24 14:30:00,25.02,25.09,25.01,25.07,141900.0,21.5236,21.5838,21.515,21.5666,141900.0
2010-11-24 15:00:00,25.07,25.09,25.02,25.05,104700.0,21.5666,21.5838,21.5236,21.5494,104700.0
2010-11-24 15:30:00,25.05,25.07,25.0,25.05,300900.0,21.5494,21.5666,21.5064,21.5494,300900.0
2010-11-26 09:30:00,24.88,24.99,24.84,24.98,191100.0,21.4032,21.4978,21.3688,21.4892,191100.0
2010-11-26 10:00:00,24.99,25.02,24.93,24.98,42300.0,21.4978,21.5236,21.4462,21.4892,42300.0
2010-11-26 10:30:00,24.96,24.99,24.91,24.93,50100.0,21.472,21.4978,21.429,21.4462,50100.0
2010-11-26 11:00:00,24.95,24.98,24.86,24.89,29400.0,21.4634,21.4892,21.386,21.4118,29400.0
2010-11-26 11:30:00,24.89,24.9,24.83,24.89,38700.0,21.4118,21.4204,21.3602,21.4118,38700.0
2010-11-26 12:00:00,24.89,25.0,24.85,24.96,47400.0,21.4118,21.5064,21.3774,21.472,47400.0
2010-11-26 12:30:00,24.94,24.99,24.92,24.92,87900.0,21.4548,21.4978,21.4376,21.4376,87900.0
2010-11-29 09:30:00,24.79,24.8,24.5,24.53,251100.0,21.3257,21.3343,21.0763,21.1021,251100.0
2010-11-29 10:00:00,24.52,24.56,24.46,24.47,118200.0,21.0935,21.1279,21.0419,21.0505,118200.0
2010-11-29 10:30:00,24.47,24.59,24.45,24.45,102900.0,21.0505,21.1537,21.0333,21.0333,102900.0
2010-11-29 11:00:00,24.46,24.53,24.42,24.53,144900.0,21.0419,21.1021,21.0074,21.1021,144900.0
2010-11-29 11:30:00,24.53,24.54,24.47,24.5,39300.0,21.1021,21.1107,21.0505,21.0763,39300.0
2010-11-29 12:00:00,24.51,24.62,24.51,24.58,50400.0,21.0849,21.1795,21.0849,21.1451,50400.0
2010-11-29 12:30:00,24.58,24.63,24.56,24.62,48900.0,21.1451,21.1881,21.1279,21.1795,48900.0
2010-11-29 13:00:00,24.62,24.64,24.54,24.55,66600.0,21.1795,21.1967,21.1107,21.1193,66600.0
2010-11-29 13:30:00,24.54,24.6,24.52,24.57,30900.0,21.1107,21.1623,21.0935,21.1365,30900.0
2010-11-29 14:00:00,24.57,24.6,24.57,24.59,70800.0,21.1365,21.1623,21.1365,21.1537,70800.0
2010-11-29 14:30:00,24.6,24.68,24.58,24.67,128400.0,21.1623,21.2311,21.1451,21.2225,128400.0
2010-11-29 15:00:00,24.67,24.75,24.64,24.75,135600.0,21.2225,21.2913,21.1967,21.2913,135600.0
2010-11-29 15:30:00,24.74,24.82,24.72,24.73,267600.0,21.2827,21.3515,21.2655,21.2741,267600.0
2010-11-30 09:30:00,24.54,24.64,24.46,24.64,209400.0,21.1107,21.1967,21.0419,21.1967,209400.0
2010-11-30 10:00:00,24.63,24.75,24.54,24.74,127500.0,21.1881,21.2913,21.1107,21.2827,127500.0
2010-11-30 10:30:00,24.74,24.76,24.66,24.68,99000.0,21.2827,21.2999,21.2139,21.2311,99000.0
2010-11-30 11:00:00,24.68,24.74,24.66,24.71,93900.0,21.2311,21.2827,21.2139,21.2569,93900.0
2010-11-30 11:30:00,24.72,24.8,24.71,24.77,49200.0,21.2655,21.3343,21.2569,21.3085,49200.0
2010-11-30 12:00:00,24.77,24.81,24.76,24.78,36300.0,21.3085,21.3429,21.2999,21.3171,36300.0
2010-11-30 12:30:00,24.79,24.87,24.79,24.87,69600.0,21.3257,21.3946,21.3257,21.3946,69600.0
2010-11-30 13:00:00,24.87,24.95,24.85,24.93,77700.0,21.3946,21.4634,21.3774,21.4462,77700.0
2010-11-30 13:30:00,24.94,24.95,24.87,24.9,45300.0,21.4548,21.4634,21.3946,21.4204,45300.0
2010-11-30 14:00:00,24.9,24.94,24.84,24.85,102600.0,21.4204,21.4548,21.3688,21.3774,102600.0
2010-11-30 14:30:00,24.86,24.89,24.8,24.84,77400.0,21.386,21.4118,21.3343,21.3688,77400.0
2010-11-30 15:00:00,24.84,24.89,24.82,24.88,93600.0,21.3688,21.4118,21.3515,21.4032,93600.0
2010-11-30 15:30:00,24.88,24.89,24.71,24.72,439200.0,21.4032,21.4118,21.2569,21.2655,439200.0
2010-12-01 09:30:00,25.0,25.21,25.0,25.2,314700.0,21.5064,21.687,21.5064,21.6784,314700.0
2010-12-01 10:00:00,25.2,25.21,25.05,25.11,222300.0,21.6784,21.687,21.5494,21.601,222300.0
2010-12-01 10:30:00,25.11,25.14,25.06,25.07,291900.0,21.601,21.6268,21.558,21.5666,291900.0
2010-12-01 11:00:00,25.06,25.12,24.99,25.08,150000.0,21.558,21.6096,21.4978,21.5752,150000.0
2010-12-01 11:30:00,25.07,25.37,25.07,25.34,152100.0,21.5666,21.8247,21.5666,21.7989,152100.0
2010-12-01 12:00:00,25.34,25.37,25.22,25.31,109800.0,21.7989,21.8247,21.6957,21.7731,109800.0
2010-12-01 12:30:00,25.31,25.38,25.31,25.38,126300.0,21.7731,21.8333,21.7731,21.8333,126300.0
2010-12-01 13:00:00,25.37,25.38,25.22,25.22,65700.0,21.8247,21.8333,21.6957,21.6957,65700.0
2010-12-01 13:30:00,25.22,25.26,25.2,25.22,88500.0,21.6957,21.7301,21.6784,21.6957,88500.0
2010-12-01 14:00:00,25.22,25.3,25.21,25.25,59700.0,21.6957,21.7645,21.687,21.7215,59700.0
2010-12-01 14:30:00,25.26,25.33,25.25,25.32,79200.0,21.7301,21.7903,21.7215,21.7817,79200.0
2010-12-01 15:00:00,25.32,25.35,25.28,25.35,128100.0,21.7817,21.8075,21.7473,21.8075,128100.0
2010-12-01 15:30:00,25.34,25.35,25.27,25.31,268800.0,21.7989,21.8075,21.7387,21.7731,268800.0
2010-12-02 09:30:00,25.24,25.45,25.18,25.44,310800.0,21.7129,21.8935,21.6612,21.8849,310800.0
2010-12-02 10:00:00,25.45,25.6,25.45,25.58,195300.0,21.8935,22.0225,21.8935,22.0053,195300.0
2010-12-02 10:30:00,25.58,25.63,25.45,25.49,291000.0,22.0053,22.0484,21.8935,21.9279,291000.0
2010-12-02 11:00:00,25.49,25.54,25.44,25.48,96300.0,21.9279,21.9709,21.8849,21.9193,96300.0
2010-12-02 11:30:00,25.5,25.56,25.48,25.54,99000.0,21.9365,21.9881,21.9193,21.9709,99000.0
2010-12-02 12:00:00,25.53,25.57,25.53,25.53,93300.0,21.9623,21.9967,21.9623,21.9623,93300.0
2010-12-02 12:30:00,25.53,25.59,25.51,25.53,75000.0,21.9623,22.0139,21.9451,21.9623,75000.0
2010-12-02 13:00:00,25.54,25.57,25.45,25.47,137100.0,21.9709,21.9967,21.8935,21.9107,137100.0
2010-12-02 13:30:00,25.47,25.48,25.36,25.36,106200.0,21.9107,21.9193,21.8161,21.8161,106200.0
2010-12-02 14:00:00,25.37,25.4,25.35,25.35,129600.0,21.8247,21.8505,21.8075,21.8075,129600.0
2010-12-02 14:30:00,25.35,25.37,25.31,25.32,171600.0,21.8075,21.8247,21.7731,21.7817,171600.0
2010-12-02 15:00:00,25.32,25.45,25.32,25.44,97500.0,21.7817,21.8935,21.7817,21.8849,97500.0
2010-12-02 15:30:00,25.44,25.47,25.39,25.41,329100.0,21.8849,21.9107,21.8419,21.8591,329100.0
2010-12-03 09:30:00,25.31,25.55,25.27,25.5,311400.0,21.7731,21.9795,21.7387,21.9365,311400.0
2010-12-03 10:00:00,25.51,25.59,25.51,25.56,265500.0,21.9451,22.0139,21.9451,21.9881,265500.0
2010-12-03 10:30:00,25.56,25.65,25.55,25.65,90300.0,21.9881,22.0656,21.9795,22.0656,90300.0
2010-12-03 11:00:00,25.64,25.66,25.6,25.63,180600.0,22.057,22.0742,22.0225,22.0484,180600.0
2010-12-03 11:30:00,25.61,25.62,25.56,25.59,55800.0,22.0311,22.0398,21.9881,22.0139,55800.0
2010-12-03 12:00:00,25.58,25.62,25.58,25.6,68100.0,22.0053,22.0398,22.0053,22.0225,68100.0
2010-12-03 12:30:00,25.6,25.63,25.59,25.6,26100.0,22.0225,22.0484,22.0139,22.0225,26100.0
2010-12-03 13:00:00,25.6,25.7,25.6,25.69,156300.0,22.0225,22.1086,22.0225,22.1,156300.0
2010-12-03 13:30:00,25.68,25.71,25.66,25.7,66000.0,22.0914,22.1172,22.0742,22.1086,66000.0
2010-12-03 14:00:00,25.71,25.75,25.65,25.66,254100.0,22.1172,22.1516,22.0656,22.0742,254100.0
2010-12-03 14:30:00,25.66,25.69,25.6,25.62,177000.0,22.0742,22.1,22.0225,22.0398,177000.0
2010-12-03 15:00:00,25.63,25.71,25.62,25.68,183000.0,22.0484,22.1172,22.0398,22.0914,183000.0
2010-12-03 15:30:00,25.67,25.75,25.66,25.67,378300.0,22.0828,22.1516,22.0742,22.0828,378300.0
2010-12-06 09:30:00,25.66,25.66,25.53,25.65,137400.0,22.0742,22.0742,21.9623,22.0656,137400.0
2010-12-06 10:00:00,25.66,25.66,25.56,25.59,97200.0,22.0742,22.0742,21.9881,22.0139,97200.0
2010-12-06 10:30:00,25.59,25.59,25.52,25.57,57600.0,22.0139,22.0139,21.9537,21.9967,57600.0
2010-12-06 11:00:00,25.57,25.64,25.57,25.57,31200.0,21.9967,22.057,21.9967,21.9967,31200.0
2010-12-06 11:30:00,25.58,25.61,25.57,25.6,39000.0,22.0053,22.0311,21.9967,22.0225,39000.0
2010-12-06 12:00:00,25.6,25.63,25.57,25.57,23400.0,22.0225,22.0484,21.9967,21.9967,23400.0
2010-12-06 12:30:00,25.57,25.63,25.57,25.63,38100.0,21.9967,22.0484,21.9967,22.0484,38100.0
2010-12-06 13:00:00,25.64,25.71,25.61,25.61,88800.0,22.057,22.1172,22.0311,22.0311,88800.0
2010-12-06 13:30:00,25.62,25.64,25.59,25.63,74400.0,22.0398,22.057,22.0139,22.0484,74400.0
2010-12-06 14:00:00,25.62,25.65,25.6,25.65,59700.0,22.0398,22.0656,22.0225,22.0656,59700.0
2010-12-06 14:30:00,25.64,25.7,25.64,25.67,43800.0,22.057,22.1086,22.057,22.0828,43800.0
2010-12-06 15:00:00,25.67,25.69,25.66,25.66,78600.0,22.0828,22.1,22.0742,22.0742,78600.0
2010-12-06 15:30:00,25.66,25.69,25.66,25.66,252900.0,22.0742,22.1,22.0742,22.0742,252900.0
2010-12-07 09:30:00,25.85,25.97,25.79,25.8,197700.0,22.2376,22.3408,22.186,22.1946,197700.0
2010-12-07 10:00:00,25.8,25.83,25.73,25.77,97200.0,22.1946,22.2204,22.1344,22.1688,97200.0
2010-12-07 10:30:00,25.77,25.77,25.69,25.69,98700.0,22.1688,22.1688,22.1,22.1,98700.0
2010-12-07 11:00:00,25.69,25.7,25.61,25.62,64500.0,22.1,22.1086,22.0311,22.0398,64500.0
2010-12-07 11:30:00,25.63,25.65,25.6,25.64,36300.0,22.0484,22.0656,22.0225,22.057,36300.0
2010-12-07 12:00:00,25.64,25.65,25.57,25.63,60000.0,22.057,22.0656,21.9967,22.0484,60000.0
2010-12-07 12:30:00,25.63,25.68,25.61,25.67,44400.0,22.0484,22.0914,22.0311,22.0828,44400.0
2010-12-07 13:00:00,25.67,25.7,25.64,25.67,32100.0,22.0828,22.1086,22.057,22.0828,32100.0
2010-12-07 13:30:00,25.66,25.7,25.63,25.67,82500.0,22.0742,22.1086,22.0484,22.0828,82500.0
2010-12-07 14:00:00,25.67,25.7,25.66,25.69,54300.0,22.0828,22.1086,22.0742,22.1,54300.0
2010-12-07 14:30:00,25.68,25.74,25.58,25.58,105600.0,22.0914,22.143,22.0053,22.0053,105600.0
2010-12-07 15:00:00,25.58,25.63,25.53,25.59,100800.0,22.0053,22.0484,21.9623,22.0139,100800.0
2010-12-07 15:30:00,25.6,25.61,25.56,25.58,161700.0,22.0225,22.0311,21.9881,22.0053,161700.0
2010-12-08 09:30:00,25.58,25.79,25.52,25.62,177900.0,22.0053,22.186,21.9537,22.0398,177900.0
2010-12-08 10:00:00,25.62,25.71,25.6,25.71,143400.0,22.0398,22.1172,22.0225,22.1172,143400.0
2010-12-08 10:30:00,25.71,25.71,25.62,25.7,127800.0,22.1172,22.1172,22.0398,22.1086,127800.0
2010-12-08 11:00:00,25.69,25.76,25.69,25.73,180600.0,22.1,22.1602,22.1,22.1344,180600.0
2010-12-08 11:30:00,25.73,25.77,25.69,25.75,95100.0,22.1344,22.1688,22.1,22.1516,95100.0
2010-12-08 12:00:00,25.76,25.77,25.7,25.72,96300.0,22.1602,22.1688,22.1086,22.1258,96300.0
2010-12-08 12:30:00,25.72,25.73,25.66,25.71,149100.0,22.1258,22.1344,22.0742,22.1172,149100.0
2010-12-08 13:00:00,25.7,25.76,25.69,25.71,92400.0,22.1086,22.1602,22.1,22.1172,92400.0
2010-12-08 13:30:00,25.7,25.76,25.7,25.76,105900.0,22.1086,22.1602,22.1086,22.1602,105900.0
2010-12-08 14:00:00,25.76,25.78,25.73,25.78,110700.0,22.1602,22.1774,22.1344,22.1774,110700.0
2010-12-08 14:30:00,25.78,25.84,25.77,25.81,168000.0,22.1774,22.229,22.1688,22.2032,168000.0
2010-12-08 15:00:00,25.81,25.82,25.75,25.75,156600.0,22.2032,22.2118,22.1516,22.1516,156600.0
2010-12-08 15:30:00,25.75,25.79,25.72,25.75,360300.0,22.1516,22.186,22.1258,22.1516,360300.0
2010-12-09 09:30:00,25.85,25.9,25.73,25.74,87900.0,22.2376,22.2806,22.1344,22.143,87900.0
2010-12-09 10:00:00,25.75,25.75,25.61,25.7,197400.0,22.1516,22.1516,22.0311,22.1086,197400.0
2010-12-09 10:30:00,25.7,25.7,25.58,25.6,140100.0,22.1086,22.1086,22.0053,22.0225,140100.0
2010-12-09 11:00:00,25.6,25.69,25.57,25.69,102000.0,22.0225,22.1,21.9967,22.1,102000.0
2010-12-09 11:30:00,25.69,25.69,25.58,25.64,35400.0,22.1,22.1,22.0053,22.057,35400.0
2010-12-09 12:00:00,25.64,25.69,25.64,25.69,25200.0,22.057,22.1,22.057,22.1,25200.0
2010-12-09 12:30:00,25.68,25.76,25.66,25.75,61800.0,22.0914,22.1602,22.0742,22.1516,61800.0
2010-12-09 13:00:00,25.75,25.85,25.74,25.81,100800.0,22.1516,22.2376,22.143,22.2032,100800.0
2010-12-09 13:30:00,25.82,25.82,25.77,25.8,61800.0,22.2118,22.2118,22.1688,22.1946,61800.0
2010-12-09 14:00:00,25.8,25.8,25.74,25.78,61800.0,22.1946,22.1946,22.143,22.1774,61800.0
2010-12-09 14:30:00,25.78,25.78,25.74,25.78,95700.0,22.1774,22.1774,22.143,22.1774,95700.0
2010-12-09 15:00:00,25.78,25.85,25.77,25.82,183300.0,22.1774,22.2376,22.1688,22.2118,183300.0
2010-12-09 15:30:00,25.82,25.86,25.78,25.83,265200.0,22.2118,22.2462,22.1774,22.2204,265200.0
2010-12-10 09:30:00,25.74,25.88,25.74,25.82,58200.0,22.143,22.2634,22.143,22.2118,58200.0
2010-12-10 10:00:00,25.81,25.83,25.76,25.83,44700.0,22.2032,22.2204,22.1602,22.2204,44700.0
2010-12-10 10:30:00,25.82,25.88,25.79,25.87,45900.0,22.2118,22.2634,22.186,22.2548,45900.0
2010-12-10 11:00:00,25.86,25.93,25.85,25.91,66300.0,22.2462,22.3064,22.2376,22.2892,66300.0
2010-12-10 11:30:00,25.9,25.91,25.87,25.9,61500.0,22.2806,22.2892,22.2548,22.2806,61500.0
2010-12-10 12:00:00,25.9,25.91,25.87,25.9,62400.0,22.2806,22.2892,22.2548,22.2806,62400.0
2010-12-10 12:30:00,25.9,25.95,25.9,25.92,47700.0,22.2806,22.3236,22.2806,22.2978,47700.0
2010-12-10 13:00:00,25.92,25.93,25.89,25.91,36600.0,22.2978,22.3064,22.272,22.2892,36600.0
2010-12-10 13:30:00,25.91,26.03,25.91,26.03,81900.0,22.2892,22.3925,22.2892,22.3925,81900.0
2010-12-10 14:00:00,26.03,26.03,25.97,25.97,42900.0,22.3925,22.3925,22.3408,22.3408,42900.0
2010-12-10 14:30:00,25.97,26.0,25.97,26.0,59400.0,22.3408,22.3666,22.3408,22.3666,59400.0
2010-12-10 15:00:00,25.99,26.0,25.96,26.0,94500.0,22.358,22.3666,22.3322,22.3666,94500.0
2010-12-10 15:30:00,26.0,26.02,25.92,25.93,324300.0,22.3666,22.3839,22.2978,22.3064,324300.0
2010-12-13 09:30:00,26.01,26.14,25.92,26.09,129600.0,22.3753,22.4871,22.2978,22.4441,129600.0
2010-12-13 10:00:00,26.09,26.13,26.02,26.03,136500.0,22.4441,22.4785,22.3839,22.3925,136500.0
2010-12-13 10:30:00,26.02,26.08,26.02,26.07,78900.0,22.3839,22.4355,22.3839,22.4269,78900.0
2010-12-13 11:00:00,26.07,26.07,26.0,26.0,136500.0,22.4269,22.4269,22.3666,22.3666,136500.0
2010-12-13 11:30:00,26.0,26.18,25.99,26.17,277200.0,22.3666,22.5215,22.358,22.5129,277200.0
2010-12-13 12:00:00,26.18,26.23,26.11,26.22,159900.0,22.5215,22.5645,22.4613,22.5559,159900.0
2010-12-13 12:30:00,26.22,26.29,26.21,26.27,194100.0,22.5559,22.6161,22.5473,22.5989,194100.0
2010-12-13 13:00:00,26.27,26.28,26.18,26.2,150600.0,22.5989,22.6075,22.5215,22.5387,150600.0
2010-12-13 13:30:00,26.2,26.2,26.15,26.18,71100.0,22.5387,22.5387,22.4957,22.5215,71100.0
2010-12-13 14:00:00,26.2,26.21,26.17,26.21,65100.0,22.5387,22.5473,22.5129,22.5473,65100.0
2010-12-13 14:30:00,26.21,26.23,26.12,26.13,226200.0,22.5473,22.5645,22.4699,22.4785,226200.0
2010-12-13 15:00:00,26.13,26.13,26.08,26.12,181200.0,22.4785,22.4785,22.4355,22.4699,181200.0
2010-12-13 15:30:00,26.11,26.13,25.99,26.04,411300.0,22.4613,22.4785,22.358,22.4011,411300.0
2010-12-14 09:30:00,26.09,26.3,26.09,26.24,140700.0,22.4441,22.6247,22.4441,22.5731,140700.0
2010-12-14 10:00:00,26.23,26.27,26.21,26.25,123300.0,22.5645,22.5989,22.5473,22.5817,123300.0
2010-12-14 10:30:00,26.25,26.36,26.24,26.25,232500.0,22.5817,22.6763,22.5731,22.5817,232500.0
2010-12-14 11:00:00,26.25,26.3,26.25,26.28,48300.0,22.5817,22.6247,22.5817,22.6075,48300.0
2010-12-14 11:30:00,26.29,26.33,26.28,26.3,60600.0,22.6161,22.6505,22.6075,22.6247,60600.0
2010-12-14 12:00:00,26.31,26.33,26.3,26.32,82500.0,22.6333,22.6505,22.6247,22.6419,82500.0
2010-12-14 12:30:00,26.32,26.38,26.3,26.38,68400.0,22.6419,22.6935,22.6247,22.6935,68400.0
2010-12-14 13:00:00,26.38,26.39,26.37,26.39,82800.0,22.6935,22.7021,22.6849,22.7021,82800.0
2010-12-14 13:30:00,26.39,26.4,26.37,26.39,60900.0,22.7021,22.7108,22.6849,22.7021,60900.0
2010-12-14 14:00:00,26.38,26.5,26.37,26.43,139500.0,22.6935,22.7968,22.6849,22.7366,139500.0
2010-12-14 14:30:00,26.42,26.45,26.39,26.44,139800.0,22.728,22.7538,22.7021,22.7452,139800.0
2010-12-14 15:00:00,26.43,26.45,26.32,26.35,277200.0,22.7366,22.7538,22.6419,22.6677,277200.0
2010-12-14 15:30:00,26.35,26.46,26.22,26.45,1243500.0,22.6677,22.7624,22.5559,22.7538,1243500.0
2010-12-15 09:30:00,26.38,27.24,26.34,27.2,1290300.0,22.6935,23.4334,22.6591,23.399,1290300.0
2010-12-15 10:00:00,27.22,27.23,26.91,26.97,478800.0,23.4162,23.4248,23.1495,23.2011,478800.0
2010-12-15 10:30:00,26.96,27.16,26.93,27.16,595800.0,23.1925,23.3645,23.1667,23.3645,595800.0
2010-12-15 11:00:00,27.15,27.28,27.03,27.28,389100.0,23.3559,23.4678,23.2527,23.4678,389100.0
2010-12-15 11:30:00,27.29,27.58,27.27,27.41,898200.0,23.4764,23.7259,23.4592,23.5796,898200.0
2010-12-15 12:00:00,27.41,27.41,27.21,27.23,418200.0,23.5796,23.5796,23.4076,23.4248,418200.0
2010-12-15 12:30:00,27.22,27.22,27.02,27.03,249900.0,23.4162,23.4162,23.2441,23.2527,249900.0
2010-12-15 13:00:00,27.03,27.04,27.0,27.03,209700.0,23.2527,23.2613,23.2269,23.2527,209700.0
2010-12-15 13:30:00,27.03,27.04,26.98,27.02,230700.0,23.2527,23.2613,23.2097,23.2441,230700.0
2010-12-15 14:00:00,27.01,27.02,27.0,27.01,219600.0,23.2355,23.2441,23.2269,23.2355,219600.0
2010-12-15 14:30:00,27.01,27.01,26.95,26.97,390000.0,23.2355,23.2355,23.1839,23.2011,390000.0
2010-12-15 15:00:00,26.98,27.12,26.97,27.08,301200.0,23.2097,23.3301,23.2011,23.2957,301200.0
2010-12-15 15:30:00,27.08,27.08,26.99,27.01,698400.0,23.2957,23.2957,23.2183,23.2355,698400.0
2010-12-16 09:30:00,26.92,27.17,26.92,26.96,336900.0,23.1581,23.3731,23.1581,23.1925,336900.0
2010-12-16 10:00:00,26.94,27.08,26.94,27.05,354600.0,23.1753,23.2957,23.1753,23.2699,354600.0
2010-12-16 10:30:00,27.04,27.06,26.98,27.06,107700.0,23.2613,23.2785,23.2097,23.2785,107700.0
2010-12-16 11:00:00,27.06,27.19,27.02,27.13,243600.0,23.2785,23.3904,23.2441,23.3387,243600.0
2010-12-16 11:30:00,27.12,27.14,27.07,27.14,93900.0,23.3301,23.3473,23.2871,23.3473,93900.0
2010-12-16 12:00:00,27.14,27.26,27.13,27.21,288600.0,23.3473,23.4506,23.3387,23.4076,288600.0
2010-12-16 12:30:00,27.22,27.3,27.21,27.28,162000.0,23.4162,23.485,23.4076,23.4678,162000.0
2010-12-16 13:00:00,27.28,27.28,27.18,27.19,88200.0,23.4678,23.4678,23.3818,23.3904,88200.0
2010-12-16 13:30:00,27.19,27.22,27.18,27.2,147900.0,23.3904,23.4162,23.3818,23.399,147900.0
2010-12-16 14:00:00,27.2,27.24,27.18,27.22,166200.0,23.399,23.4334,23.3818,23.4162,166200.0
2010-12-16 14:30:00,27.22,27.23,27.2,27.23,108000.0,23.4162,23.4248,23.399,23.4248,108000.0
2010-12-16 15:00:00,27.23,27.25,27.2,27.24,322200.0,23.4248,23.442,23.399,23.4334,322200.0
2010-12-16 15:30:00,27.24,27.33,27.24,27.33,509100.0,23.4334,23.5108,23.4334,23.5108,509100.0
2010-12-17 09:30:00,27.3,27.41,27.24,27.33,453300.0,23.485,23.5796,23.4334,23.5108,453300.0
2010-12-17 10:00:00,27.34,27.34,27.27,27.32,120600.0,23.5194,23.5194,23.4592,23.5022,120600.0
2010-12-17 10:30:00,27.31,27.34,27.26,27.33,122700.0,23.4936,23.5194,23.4506,23.5108,122700.0
2010-12-17 11:00:00,27.34,27.38,27.32,27.38,175500.0,23.5194,23.5538,23.5022,23.5538,175500.0
2010-12-17 11:30:00,27.38,27.42,27.35,27.37,150000.0,23.5538,23.5882,23.528,23.5452,150000.0
2010-12-17 12:00:00,27.37,27.44,27.32,27.41,120900.0,23.5452,23.6054,23.5022,23.5796,120900.0
2010-12-17 12:30:00,27.4,27.47,27.38,27.4,105000.0,23.571,23.6312,23.5538,23.571,105000.0
2010-12-17 13:00:00,27.41,27.47,27.4,27.45,91800.0,23.5796,23.6312,23.571,23.614,91800.0
2010-12-17 13:30:00,27.45,27.46,27.42,27.42,46200.0,23.614,23.6226,23.5882,23.5882,46200.0
2010-12-17 14:00:00,27.41,27.44,27.34,27.34,130500.0,23.5796,23.6054,23.5194,23.5194,130500.0
2010-12-17 14:30:00,27.36,27.42,27.33,27.42,219900.0,23.5366,23.5882,23.5108,23.5882,219900.0
2010-12-17 15:00:00,27.42,27.42,27.32,27.34,213600.0,23.5882,23.5882,23.5022,23.5194,213600.0
2010-12-17 15:30:00,27.35,27.37,27.27,27.35,288900.0,23.528,23.5452,23.4592,23.528,288900.0
2010-12-20 09:30:00,27.25,27.54,27.25,27.51,96900.0,23.442,23.6914,23.442,23.6656,96900.0
2010-12-20 10:00:00,27.49,27.53,27.38,27.38,202200.0,23.6484,23.6828,23.5538,23.5538,202200.0
2010-12-20 10:30:00,27.38,27.44,27.36,27.38,66600.0,23.5538,23.6054,23.5366,23.5538,66600.0
2010-12-20 11:00:00,27.39,27.45,27.38,27.44,73800.0,23.5624,23.614,23.5538,23.6054,73800.0
2010-12-20 11:30:00,27.44,27.51,27.42,27.49,67800.0,23.6054,23.6656,23.5882,23.6484,67800.0
2010-12-20 12:00:00,27.5,27.55,27.47,27.53,73800.0,23.657,23.7,23.6312,23.6828,73800.0
2010-12-20 12:30:00,27.53,27.54,27.49,27.51,76500.0,23.6828,23.6914,23.6484,23.6656,76500.0
2010-12-20 13:00:00,27.51,27.58,27.5,27.58,50400.0,23.6656,23.7259,23.657,23.7259,50400.0
2010-12-20 13:30:00,27.57,27.59,27.54,27.59,107100.0,23.7173,23.7345,23.6914,23.7345,107100.0
2010-12-20 14:00:00,27.59,27.69,27.56,27.66,145800.0,23.7345,23.8205,23.7086,23.7947,145800.0
2010-12-20 14:30:00,27.65,27.67,27.62,27.66,137400.0,23.7861,23.8033,23.7603,23.7947,137400.0
2010-12-20 15:00:00,27.66,27.68,27.58,27.62,161100.0,23.7947,23.8119,23.7259,23.7603,161100.0
2010-12-20 15:30:00,27.61,27.69,27.6,27.65,283800.0,23.7517,23.8205,23.7431,23.7861,283800.0
2010-12-21 09:30:00,27.68,27.87,27.68,27.76,219600.0,23.8119,23.9753,23.8119,23.8807,219600.0
2010-12-21 10:00:00,27.77,27.79,27.67,27.7,259500.0,23.8893,23.9065,23.8033,23.8291,259500.0
2010-12-21 10:30:00,27.7,27.7,27.61,27.66,93900.0,23.8291,23.8291,23.7517,23.7947,93900.0
2010-12-21 11:00:00,27.66,27.7,27.63,27.7,85800.0,23.7947,23.8291,23.7689,23.8291,85800.0
2010-12-21 11:30:00,27.71,27.71,27.65,27.69,61500.0,23.8377,23.8377,23.7861,23.8205,61500.0
2010-12-21 12:00:00,27.69,27.79,27.69,27.79,43500.0,23.8205,23.9065,23.8205,23.9065,43500.0
2010-12-21 12:30:00,27.78,27.87,27.77,27.87,73200.0,23.8979,23.9753,23.8893,23.9753,73200.0
2010-12-21 13:00:00,27.86,27.92,27.82,27.82,78900.0,23.9667,24.0183,23.9323,23.9323,78900.0
2010-12-21 13:30:00,27.82,27.82,27.77,27.81,62400.0,23.9323,23.9323,23.8893,23.9237,62400.0
2010-12-21 14:00:00,27.82,27.82,27.78,27.78,67800.0,23.9323,23.9323,23.8979,23.8979,67800.0
2010-12-21 14:30:00,27.79,27.79,27.74,27.75,135600.0,23.9065,23.9065,23.8635,23.8721,135600.0
2010-12-21 15:00:00,27.76,27.78,27.74,27.77,151500.0,23.8807,23.8979,23.8635,23.8893,151500.0
2010-12-21 15:30:00,27.77,27.85,27.74,27.77,341100.0,23.8893,23.9581,23.8635,23.8893,341100.0
2010-12-22 09:30:00,27.76,27.85,27.76,27.81,175500.0,23.8807,23.9581,23.8807,23.9237,175500.0
2010-12-22 10:00:00,27.8,27.98,27.79,27.92,238800.0,23.9151,24.07,23.9065,24.0183,238800.0
2010-12-22 10:30:00,27.93,27.93,27.8,27.83,194700.0,24.0269,24.0269,23.9151,23.9409,194700.0
2010-12-22 11:00:00,27.84,27.97,27.81,27.94,87300.0,23.9495,24.0614,23.9237,24.0355,87300.0
2010-12-22 11:30:00,27.93,28.0,27.93,27.96,110100.0,24.0269,24.0872,24.0269,24.0528,110100.0
2010-12-22 12:00:00,27.96,27.96,27.89,27.93,117300.0,24.0528,24.0528,23.9925,24.0269,117300.0
2010-12-22 12:30:00,27.95,27.99,27.93,27.97,79500.0,24.0441,24.0786,24.0269,24.0614,79500.0
2010-12-22 13:00:00,27.97,28.04,27.97,28.04,122100.0,24.0614,24.1216,24.0614,24.1216,122100.0
2010-12-22 13:30:00,28.04,28.04,27.99,28.0,81900.0,24.1216,24.1216,24.0786,24.0872,81900.0
2010-12-22 14:00:00,28.01,28.05,28.01,28.01,110400.0,24.0958,24.1302,24.0958,24.0958,110400.0
2010-12-22 14:30:00,28.01,28.03,27.96,27.99,128100.0,24.0958,24.113,24.0528,24.0786,128100.0
2010-12-22 15:00:00,27.99,28.1,27.97,28.05,179100.0,24.0786,24.1732,24.0614,24.1302,179100.0
2010-12-22 15:30:00,28.05,28.18,28.02,28.17,663900.0,24.1302,24.242,24.1044,24.2334,663900.0
2010-12-23 09:30:00,28.1,28.32,28.1,28.32,327000.0,24.1732,24.3624,24.1732,24.3624,327000.0
2010-12-23 10:00:00,28.32,28.33,28.12,28.19,301800.0,24.3624,24.371,24.1904,24.2506,301800.0
2010-12-23 10:30:00,28.2,28.26,28.18,28.22,169200.0,24.2592,24.3108,24.242,24.2764,169200.0
2010-12-23 11:00:00,28.22,28.22,28.18,28.18,77400.0,24.2764,24.2764,24.242,24.242,77400.0
2010-12-23 11:30:00,28.19,28.2,28.13,28.14,65400.0,24.2506,24.2592,24.199,24.2076,65400.0
2010-12-23 12:00:00,28.14,28.15,28.06,28.08,101700.0,24.2076,24.2162,24.1388,24.156,101700.0
2010-12-23 12:30:00,28.08,28.1,28.01,28.04,161400.0,24.156,24.1732,24.0958,24.1216,161400.0
2010-12-23 13:00:00,28.04,28.12,28.04,28.07,86400.0,24.1216,24.1904,24.1216,24.1474,86400.0
2010-12-23 13:30:00,28.06,28.06,28.03,28.05,66300.0,24.1388,24.1388,24.113,24.1302,66300.0
2010-12-23 14:00:00,28.05,28.08,28.02,28.05,40500.0,24.1302,24.156,24.1044,24.1302,40500.0
2010-12-23 14:30:00,28.05,28.05,28.01,28.03,47100.0,24.1302,24.1302,24.0958,24.113,47100.0
2010-12-23 15:00:00,28.04,28.08,28.02,28.08,95700.0,24.1216,24.156,24.1044,24.156,95700.0
2010-12-23 15:30:00,28.08,28.09,28.0,28.04,253800.0,24.156,24.1646,24.0872,24.1216,253800.0
2010-12-27 09:30:00,28.11,28.13,27.97,28.1,56700.0,24.1818,24.199,24.0614,24.1732,56700.0
2010-12-27 10:00:00,28.1,28.1,28.02,28.08,92400.0,24.1732,24.1732,24.1044,24.156,92400.0
2010-12-27 10:30:00,28.08,28.08,28.04,28.08,35400.0,24.156,24.156,24.1216,24.156,35400.0
2010-12-27 11:00:00,28.08,28.08,28.04,28.06,39300.0,24.156,24.156,24.1216,24.1388,39300.0
2010-12-27 11:30:00,28.06,28.07,28.02,28.06,50700.0,24.1388,24.1474,24.1044,24.1388,50700.0
2010-12-27 12:00:00,28.06,28.09,28.05,28.08,48900.0,24.1388,24.1646,24.1302,24.156,48900.0
2010-12-27 12:30:00,28.07,28.09,28.06,28.07,30900.0,24.1474,24.1646,24.1388,24.1474,30900.0
2010-12-27 13:00:00,28.07,28.1,28.06,28.09,45000.0,24.1474,24.1732,24.1388,24.1646,45000.0
2010-12-27 13:30:00,28.1,28.11,28.08,28.08,58200.0,24.1732,24.1818,24.156,24.156,58200.0
2010-12-27 14:00:00,28.09,28.09,28.06,28.08,21300.0,24.1646,24.1646,24.1388,24.156,21300.0
2010-12-27 14:30:00,28.08,28.09,28.05,28.07,58800.0,24.156,24.1646,24.1302,24.1474,58800.0
2010-12-27 15:00:00,28.07,28.09,28.04,28.08,74100.0,24.1474,24.1646,24.1216,24.156,74100.0
2010-12-27 15:30:00,28.08,28.1,28.07,28.1,135300.0,24.156,24.1732,24.1474,24.1732,135300.0
2010-12-28 09:30:00,28.1,28.18,27.95,28.06,109200.0,24.1732,24.242,24.0441,24.1388,109200.0
2010-12-28 10:00:00,28.05,28.06,27.89,27.9,97800.0,24.1302,24.1388,23.9925,24.0011,97800.0
2010-12-28 10:30:00,27.9,27.95,27.89,27.93,61500.0,24.0011,24.0441,23.9925,24.0269,61500.0
2010-12-28 11:00:00,27.93,28.02,27.92,27.98,66600.0,24.0269,24.1044,24.0183,24.07,66600.0
2010-12-28 11:30:00,27.97,28.0,27.94,27.97,182100.0,24.0614,24.0872,24.0355,24.0614,182100.0
2010-12-28 12:00:00,27.97,27.99,27.93,27.95,56700.0,24.0614,24.0786,24.0269,24.0441,56700.0
2010-12-28 12:30:00,27.96,27.96,27.91,27.92,43800.0,24.0528,24.0528,24.0097,24.0183,43800.0
2010-12-28 13:00:00,27.93,27.95,27.92,27.92,63300.0,24.0269,24.0441,24.0183,24.0183,63300.0
2010-12-28 13:30:00,27.93,27.93,27.87,27.88,64500.0,24.0269,24.0269,23.9753,23.9839,64500.0
2010-12-28 14:00:00,27.88,27.94,27.85,27.93,210600.0,23.9839,24.0355,23.9581,24.0269,210600.0
2010-12-28 14:30:00,27.94,27.99,27.92,27.99,57600.0,24.0355,24.0786,24.0183,24.0786,57600.0
2010-12-28 15:00:00,27.99,28.01,27.98,27.99,145200.0,24.0786,24.0958,24.07,24.0786,145200.0
2010-12-28 15:30:00,27.99,28.01,27.91,27.92,546900.0,24.0786,24.0958,24.0097,24.0183,546900.0
2010-12-29 09:30:00,27.97,28.08,27.94,28.07,96600.0,24.0614,24.156,24.0355,24.1474,96600.0
2010-12-29 10:00:00,28.07,28.07,27.87,27.93,297900.0,24.1474,24.1474,23.9753,24.0269,297900.0
2010-12-29 10:30:00,27.92,27.93,27.82,27.89,131700.0,24.0183,24.0269,23.9323,23.9925,131700.0
2010-12-29 11:00:00,27.89,27.94,27.87,27.88,71400.0,23.9925,24.0355,23.9753,23.9839,71400.0
2010-12-29 11:30:00,27.88,27.96,27.87,27.92,127800.0,23.9839,24.0528,23.9753,24.0183,127800.0
2010-12-29 12:00:00,27.93,27.94,27.9,27.93,42300.0,24.0269,24.0355,24.0011,24.0269,42300.0
2010-12-29 12:30:00,27.93,27.94,27.9,27.92,72900.0,24.0269,24.0355,24.0011,24.0183,72900.0
2010-12-29 13:00:00,27.93,27.95,27.9,27.9,86400.0,24.0269,24.0441,24.0011,24.0011,86400.0
2010-12-29 13:30:00,27.9,27.97,27.9,27.95,50100.0,24.0011,24.0614,24.0011,24.0441,50100.0
2010-12-29 14:00:00,27.95,27.99,27.94,27.98,44100.0,24.0441,24.0786,24.0355,24.07,44100.0
2010-12-29 14:30:00,27.98,28.02,27.98,28.0,53400.0,24.07,24.1044,24.07,24.0872,53400.0
2010-12-29 15:00:00,28.01,28.04,28.0,28.01,66900.0,24.0958,24.1216,24.0872,24.0958,66900.0
2010-12-29 15:30:00,28.02,28.03,27.95,27.97,219300.0,24.1044,24.113,24.0441,24.0614,219300.0
2010-12-30 09:30:00,27.95,28.06,27.87,28.03,66900.0,24.0441,24.1388,23.9753,24.113,66900.0
2010-12-30 10:00:00,28.02,28.08,28.01,28.04,92700.0,24.1044,24.156,24.0958,24.1216,92700.0
2010-12-30 10:30:00,28.04,28.09,28.0,28.06,67500.0,24.1216,24.1646,24.0872,24.1388,67500.0
2010-12-30 11:00:00,28.07,28.07,27.99,28.02,43200.0,24.1474,24.1474,24.0786,24.1044,43200.0
2010-12-30 11:30:00,28.02,28.07,28.02,28.02,39300.0,24.1044,24.1474,24.1044,24.1044,39300.0
2010-12-30 12:00:00,28.01,28.09,27.99,28.09,30000.0,24.0958,24.1646,24.0786,24.1646,30000.0
2010-12-30 12:30:00,28.09,28.1,28.07,28.08,37500.0,24.1646,24.1732,24.1474,24.156,37500.0
2010-12-30 13:00:00,28.08,28.1,28.07,28.08,66000.0,24.156,24.1732,24.1474,24.156,66000.0
2010-12-30 13:30:00,28.08,28.08,28.05,28.07,36300.0,24.156,24.156,24.1302,24.1474,36300.0
2010-12-30 14:00:00,28.07,28.08,28.04,28.07,51600.0,24.1474,24.156,24.1216,24.1474,51600.0
2010-12-30 14:30:00,28.06,28.09,28.05,28.07,42000.0,24.1388,24.1646,24.1302,24.1474,42000.0
2010-12-30 15:00:00,28.08,28.11,28.05,28.11,84300.0,24.156,24.1818,24.1302,24.1818,84300.0
2010-12-30 15:30:00,28.11,28.12,27.97,28.03,207000.0,24.1818,24.1904,24.0614,24.113,207000.0
2010-12-31 09:30:00,27.97,28.07,27.97,28.03,59400.0,24.0614,24.1474,24.0614,24.113,59400.0
2010-12-31 10:00:00,28.03,28.04,27.99,28.01,42300.0,24.113,24.1216,24.0786,24.0958,42300.0
2010-12-31 10:30:00,28.01,28.05,28.0,28.05,36000.0,24.0958,24.1302,24.0872,24.1302,36000.0
2010-12-31 11:00:00,28.06,28.08,28.04,28.06,39000.0,24.1388,24.156,24.1216,24.1388,39000.0
2010-12-31 11:30:00,28.06,28.07,27.99,28.0,41400.0,24.1388,24.1474,24.0786,24.0872,41400.0
2010-12-31 12:00:00,28.0,28.05,27.98,28.04,54900.0,24.0872,24.1302,24.07,24.1216,54900.0
2010-12-31 12:30:00,28.04,28.06,28.02,28.02,48600.0,24.1216,24.1388,24.1044,24.1044,48600.0
2010-12-31 13:00:00,28.02,28.06,28.02,28.05,22800.0,24.1044,24.1388,24.1044,24.1302,22800.0
2010-12-31 13:30:00,28.04,28.08,28.01,28.02,32700.0,24.1216,24.156,24.0958,24.1044,32700.0
2010-12-31 14:00:00,28.02,28.03,27.96,27.96,42000.0,24.1044,24.113,24.0528,24.0528,42000.0
2010-12-31 14:30:00,27.96,27.97,27.9,27.9,102000.0,24.0528,24.0614,24.0011,24.0011,102000.0
2010-12-31 15:00:00,27.9,27.96,27.89,27.96,84300.0,24.0011,24.0528,23.9925,24.0528,84300.0
2010-12-31 15:30:00,27.96,28.0,27.87,27.92,192000.0,24.0528,24.0872,23.9753,24.0183,192000.0
2011-01-03 09:30:00,27.97,28.21,27.95,28.21,216000.0,24.0614,24.2678,24.0441,24.2678,216000.0
2011-01-03 10:00:00,28.21,28.29,28.11,28.24,165900.0,24.2678,24.3366,24.1818,24.2936,165900.0
2011-01-03 10:30:00,28.24,28.3,28.22,28.24,128400.0,24.2936,24.3452,24.2764,24.2936,128400.0
2011-01-03 11:00:00,28.24,28.27,28.2,28.26,135900.0,24.2936,24.3194,24.2592,24.3108,135900.0
2011-01-03 11:30:00,28.27,28.3,28.24,28.27,62700.0,24.3194,24.3452,24.2936,24.3194,62700.0
2011-01-03 12:00:00,28.27,28.28,28.23,28.23,45300.0,24.3194,24.328,24.285,24.285,45300.0
2011-01-03 12:30:00,28.23,28.24,28.16,28.2,75300.0,24.285,24.2936,24.2248,24.2592,75300.0
2011-01-03 13:00:00,28.2,28.25,28.19,28.25,161100.0,24.2592,24.3022,24.2506,24.3022,161100.0
2011-01-03 13:30:00,28.25,28.25,28.15,28.24,90300.0,24.3022,24.3022,24.2162,24.2936,90300.0
2011-01-03 14:00:00,28.23,28.3,28.23,28.25,160200.0,24.285,24.3452,24.285,24.3022,160200.0
2011-01-03 14:30:00,28.24,28.33,28.23,28.3,233100.0,24.2936,24.371,24.285,24.3452,233100.0
2011-01-03 15:00:00,28.31,28.33,28.27,28.33,190200.0,24.3538,24.371,24.3194,24.371,190200.0
2011-01-03 15:30:00,28.32,28.32,28.23,28.24,279300.0,24.3624,24.3624,24.285,24.2936,279300.0
2011-01-04 09:30:00,28.22,28.22,27.69,27.94,357300.0,24.2764,24.2764,23.8205,24.0355,357300.0
2011-01-04 10:00:00,27.95,27.98,27.82,27.91,316500.0,24.0441,24.07,23.9323,24.0097,316500.0
2011-01-04 10:30:00,27.92,28.01,27.92,27.97,131100.0,24.0183,24.0958,24.0183,24.0614,131100.0
2011-01-04 11:00:00,27.98,27.99,27.85,27.87,196800.0,24.07,24.0786,23.9581,23.9753,196800.0
2011-01-04 11:30:00,27.87,27.93,27.81,27.89,135000.0,23.9753,24.0269,23.9237,23.9925,135000.0
2011-01-04 12:00:00,27.89,27.91,27.81,27.84,151200.0,23.9925,24.0097,23.9237,23.9495,151200.0
2011-01-04 12:30:00,27.84,27.87,27.77,27.86,212100.0,23.9495,23.9753,23.8893,23.9667,212100.0
2011-01-04 13:00:00,27.87,27.89,27.83,27.85,235800.0,23.9753,23.9925,23.9409,23.9581,235800.0
2011-01-04 13:30:00,27.85,27.88,27.8,27.86,173400.0,23.9581,23.9839,23.9151,23.9667,173400.0
2011-01-04 14:00:00,27.87,27.88,27.84,27.86,194400.0,23.9753,23.9839,23.9495,23.9667,194400.0
2011-01-04 14:30:00,27.86,27.9,27.86,27.86,219900.0,23.9667,24.0011,23.9667,23.9667,219900.0
2011-01-04 15:00:00,27.86,27.91,27.84,27.89,375900.0,23.9667,24.0097,23.9495,23.9925,375900.0
2011-01-04 15:30:00,27.88,27.93,27.84,27.9,413400.0,23.9839,24.0269,23.9495,24.0011,413400.0
2011-01-05 09:30:00,27.84,27.97,27.71,27.9,235800.0,23.9495,24.0614,23.8377,24.0011,235800.0
2011-01-05 10:00:00,27.91,28.04,27.82,27.89,300600.0,24.0097,24.1216,23.9323,23.9925,300600.0
2011-01-05 10:30:00,27.89,27.92,27.78,27.78,179700.0,23.9925,24.0183,23.8979,23.8979,179700.0
2011-01-05 11:00:00,27.79,27.79,27.67,27.68,411900.0,23.9065,23.9065,23.8033,23.8119,411900.0
2011-01-05 11:30:00,27.68,27.68,27.62,27.62,416400.0,23.8119,23.8119,23.7603,23.7603,416400.0
2011-01-05 12:00:00,27.62,27.67,27.6,27.62,188400.0,23.7603,23.8033,23.7431,23.7603,188400.0
2011-01-05 12:30:00,27.62,27.66,27.58,27.58,260400.0,23.7603,23.7947,23.7259,23.7259,260400.0
2011-01-05 13:00:00,27.58,27.6,27.49,27.52,866100.0,23.7259,23.7431,23.6484,23.6742,866100.0
2011-01-05 13:30:00,27.52,27.54,27.47,27.53,165300.0,23.6742,23.6914,23.6312,23.6828,165300.0
2011-01-05 14:00:00,27.53,27.57,27.48,27.49,206400.0,23.6828,23.7173,23.6398,23.6484,206400.0
2011-01-05 14:30:00,27.49,27.54,27.46,27.54,170700.0,23.6484,23.6914,23.6226,23.6914,170700.0
2011-01-05 15:00:00,27.54,27.55,27.52,27.53,249000.0,23.6914,23.7,23.6742,23.6828,249000.0
2011-01-05 15:30:00,27.53,27.56,27.5,27.52,580500.0,23.6828,23.7086,23.657,23.6742,580500.0
2011-01-06 09:30:00,27.59,27.78,27.45,27.63,291300.0,23.7345,23.8979,23.614,23.7689,291300.0
2011-01-06 10:00:00,27.63,27.68,27.63,27.65,171000.0,23.7689,23.8119,23.7689,23.7861,171000.0
2011-01-06 10:30:00,27.65,27.67,27.6,27.63,156000.0,23.7861,23.8033,23.7431,23.7689,156000.0
2011-01-06 11:00:00,27.63,27.64,27.51,27.61,135000.0,23.7689,23.7775,23.6656,23.7517,135000.0
2011-01-06 11:30:00,27.61,27.67,27.58,27.66,77700.0,23.7517,23.8033,23.7259,23.7947,77700.0
2011-01-06 12:00:00,27.66,27.67,27.62,27.62,122100.0,23.7947,23.8033,23.7603,23.7603,122100.0
2011-01-06 12:30:00,27.62,27.65,27.61,27.63,101700.0,23.7603,23.7861,23.7517,23.7689,101700.0
2011-01-06 13:00:00,27.63,27.64,27.57,27.6,83700.0,23.7689,23.7775,23.7173,23.7431,83700.0
2011-01-06 13:30:00,27.61,27.67,27.6,27.67,72900.0,23.7517,23.8033,23.7431,23.8033,72900.0
2011-01-06 14:00:00,27.66,27.67,27.61,27.62,104100.0,23.7947,23.8033,23.7517,23.7603,104100.0
2011-01-06 14:30:00,27.62,27.63,27.5,27.56,219900.0,23.7603,23.7689,23.657,23.7086,219900.0
2011-01-06 15:00:00,27.56,27.63,27.55,27.6,158100.0,23.7086,23.7689,23.7,23.7431,158100.0
2011-01-06 15:30:00,27.59,27.64,27.57,27.61,281700.0,23.7345,23.7775,23.7173,23.7517,281700.0
2011-01-07 09:30:00,27.76,27.76,27.49,27.62,323400.0,23.8807,23.8807,23.6484,23.7603,323400.0
2011-01-07 10:00:00,27.61,27.7,27.6,27.65,167100.0,23.7517,23.8291,23.7431,23.7861,167100.0
2011-01-07 10:30:00,27.66,27.67,27.56,27.6,217200.0,23.7947,23.8033,23.7086,23.7431,217200.0
2011-01-07 11:00:00,27.6,27.62,27.53,27.53,108300.0,23.7431,23.7603,23.6828,23.6828,108300.0
2011-01-07 11:30:00,27.53,27.53,27.39,27.42,227700.0,23.6828,23.6828,23.5624,23.5882,227700.0
2011-01-07 12:00:00,27.43,27.44,27.32,27.33,254700.0,23.5968,23.6054,23.5022,23.5108,254700.0
2011-01-07 12:30:00,27.34,27.36,27.23,27.33,131400.0,23.5194,23.5366,23.4248,23.5108,131400.0
2011-01-07 13:00:00,27.33,27.37,27.29,27.33,106200.0,23.5108,23.5452,23.4764,23.5108,106200.0
2011-01-07 13:30:00,27.32,27.36,27.26,27.28,74700.0,23.5022,23.5366,23.4506,23.4678,74700.0
2011-01-07 14:00:00,27.28,27.34,27.27,27.29,181800.0,23.4678,23.5194,23.4592,23.4764,181800.0
2011-01-07 14:30:00,27.29,27.32,27.26,27.29,82800.0,23.4764,23.5022,23.4506,23.4764,82800.0
2011-01-07 15:00:00,27.29,27.42,27.29,27.4,419400.0,23.4764,23.5882,23.4764,23.571,419400.0
2011-01-07 15:30:00,27.4,27.58,27.4,27.56,969000.0,23.571,23.7259,23.571,23.7086,969000.0
2011-01-10 09:30:00,27.72,27.83,27.45,27.57,1357500.0,23.8463,23.9409,23.614,23.7173,1357500.0
2011-01-10 10:00:00,27.57,27.7,27.55,27.64,315900.0,23.7173,23.8291,23.7,23.7775,315900.0
2011-01-10 10:30:00,27.66,27.67,27.52,27.58,592500.0,23.7947,23.8033,23.6742,23.7259,592500.0
2011-01-10 11:00:00,27.6,27.67,27.52,27.64,191100.0,23.7431,23.8033,23.6742,23.7775,191100.0
2011-01-10 11:30:00,27.63,27.69,27.61,27.64,212400.0,23.7689,23.8205,23.7517,23.7775,212400.0
2011-01-10 12:00:00,27.64,27.7,27.6,27.66,114900.0,23.7775,23.8291,23.7431,23.7947,114900.0
2011-01-10 12:30:00,27.65,27.7,27.61,27.65,126600.0,23.7861,23.8291,23.7517,23.7861,126600.0
2011-01-10 13:00:00,27.66,27.73,27.64,27.66,148800.0,23.7947,23.8549,23.7775,23.7947,148800.0
2011-01-10 13:30:00,27.66,27.7,27.65,27.66,226500.0,23.7947,23.8291,23.7861,23.7947,226500.0
2011-01-10 14:00:00,27.66,27.66,27.6,27.63,95400.0,23.7947,23.7947,23.7431,23.7689,95400.0
2011-01-10 14:30:00,27.63,27.69,27.63,27.63,157500.0,23.7689,23.8205,23.7689,23.7689,157500.0
2011-01-10 15:00:00,27.63,27.64,27.54,27.56,362400.0,23.7689,23.7775,23.6914,23.7086,362400.0
2011-01-10 15:30:00,27.56,27.63,27.54,27.54,416700.0,23.7086,23.7689,23.6914,23.6914,416700.0
2011-01-11 09:30:00,27.62,27.86,27.57,27.76,447000.0,23.7603,23.9667,23.7173,23.8807,447000.0
2011-01-11 10:00:00,27.77,27.82,27.74,27.8,202500.0,23.8893,23.9323,23.8635,23.9151,202500.0
2011-01-11 10:30:00,27.81,27.91,27.77,27.91,367200.0,23.9237,24.0097,23.8893,24.0097,367200.0
2011-01-11 11:00:00,27.91,27.91,27.75,27.77,240900.0,24.0097,24.0097,23.8721,23.8893,240900.0
2011-01-11 11:30:00,27.78,27.8,27.71,27.72,249300.0,23.8979,23.9151,23.8377,23.8463,249300.0
2011-01-11 12:00:00,27.72,27.73,27.67,27.7,133500.0,23.8463,23.8549,23.8033,23.8291,133500.0
2011-01-11 12:30:00,27.7,27.79,27.69,27.79,181800.0,23.8291,23.9065,23.8205,23.9065,181800.0
2011-01-11 13:00:00,27.78,27.8,27.66,27.71,171000.0,23.8979,23.9151,23.7947,23.8377,171000.0
2011-01-11 13:30:00,27.71,27.77,27.69,27.69,107100.0,23.8377,23.8893,23.8205,23.8205,107100.0
2011-01-11 14:00:00,27.69,27.77,27.68,27.77,118800.0,23.8205,23.8893,23.8119,23.8893,118800.0
2011-01-11 14:30:00,27.77,27.79,27.74,27.77,245100.0,23.8893,23.9065,23.8635,23.8893,245100.0
2011-01-11 15:00:00,27.77,27.82,27.76,27.76,228900.0,23.8893,23.9323,23.8807,23.8807,228900.0
2011-01-11 15:30:00,27.76,27.77,27.71,27.75,398100.0,23.8807,23.8893,23.8377,23.8721,398100.0
2011-01-12 09:30:00,27.87,27.94,27.74,27.75,585300.0,23.9753,24.0355,23.8635,23.8721,585300.0
2011-01-12 10:00:00,27.76,27.84,27.73,27.82,175800.0,23.8807,23.9495,23.8549,23.9323,175800.0
2011-01-12 10:30:00,27.83,27.84,27.77,27.83,196800.0,23.9409,23.9495,23.8893,23.9409,196800.0
2011-01-12 11:00:00,27.83,27.87,27.8,27.85,147000.0,23.9409,23.9753,23.9151,23.9581,147000.0
2011-01-12 11:30:00,27.86,27.94,27.85,27.91,140100.0,23.9667,24.0355,23.9581,24.0097,140100.0
2011-01-12 12:00:00,27.91,27.94,27.85,27.88,157500.0,24.0097,24.0355,23.9581,23.9839,157500.0
2011-01-12 12:30:00,27.89,27.91,27.82,27.82,95100.0,23.9925,24.0097,23.9323,23.9323,95100.0
2011-01-12 13:00:00,27.82,27.84,27.76,27.79,205200.0,23.9323,23.9495,23.8807,23.9065,205200.0
2011-01-12 13:30:00,27.78,27.81,27.77,27.78,70500.0,23.8979,23.9237,23.8893,23.8979,70500.0
2011-01-12 14:00:00,27.79,27.8,27.74,27.77,106500.0,23.9065,23.9151,23.8635,23.8893,106500.0
2011-01-12 14:30:00,27.77,27.8,27.73,27.75,86700.0,23.8893,23.9151,23.8549,23.8721,86700.0
2011-01-12 15:00:00,27.75,27.76,27.66,27.67,211200.0,23.8721,23.8807,23.7947,23.8033,211200.0
2011-01-12 15:30:00,27.67,27.71,27.65,27.7,586500.0,23.8033,23.8377,23.7861,23.8291,586500.0
2011-01-13 09:30:00,27.76,27.94,27.67,27.91,444300.0,23.8807,24.0355,23.8033,24.0097,444300.0
2011-01-13 10:00:00,27.91,27.94,27.81,27.85,196200.0,24.0097,24.0355,23.9237,23.9581,196200.0
2011-01-13 10:30:00,27.86,27.92,27.81,27.9,323700.0,23.9667,24.0183,23.9237,24.0011,323700.0
2011-01-13 11:00:00,27.9,27.93,27.84,27.88,135600.0,24.0011,24.0269,23.9495,23.9839,135600.0
2011-01-13 11:30:00,27.87,27.93,27.86,27.89,117300.0,23.9753,24.0269,23.9667,23.9925,117300.0
2011-01-13 12:00:00,27.9,27.94,27.88,27.91,98100.0,24.0011,24.0355,23.9839,24.0097,98100.0
2011-01-13 12:30:00,27.91,27.93,27.88,27.9,76800.0,24.0097,24.0269,23.9839,24.0011,76800.0
2011-01-13 13:00:00,27.9,27.97,27.88,27.96,121500.0,24.0011,24.0614,23.9839,24.0528,121500.0
2011-01-13 13:30:00,27.96,27.99,27.95,27.98,99600.0,24.0528,24.0786,24.0441,24.07,99600.0
2011-01-13 14:00:00,27.97,27.98,27.93,27.95,110400.0,24.0614,24.07,24.0269,24.0441,110400.0
2011-01-13 14:30:00,27.94,27.95,27.84,27.87,274200.0,24.0355,24.0441,23.9495,23.9753,274200.0
2011-01-13 15:00:00,27.87,27.95,27.81,27.83,244500.0,23.9753,24.0441,23.9237,23.9409,244500.0
2011-01-13 15:30:00,27.84,27.9,27.82,27.88,378300.0,23.9495,24.0011,23.9323,23.9839,378300.0
2011-01-14 09:30:00,27.81,28.0,27.8,27.88,435600.0,23.9237,24.0872,23.9151,23.9839,435600.0
2011-01-14 10:00:00,27.89,27.97,27.85,27.92,168000.0,23.9925,24.0614,23.9581,24.0183,168000.0
2011-01-14 10:30:00,27.92,28.03,27.9,28.02,156300.0,24.0183,24.113,24.0011,24.1044,156300.0
2011-01-14 11:00:00,28.02,28.06,27.99,28.05,131400.0,24.1044,24.1388,24.0786,24.1302,131400.0
2011-01-14 11:30:00,28.05,28.12,28.01,28.05,141300.0,24.1302,24.1904,24.0958,24.1302,141300.0
2011-01-14 12:00:00,28.06,28.14,28.05,28.13,115800.0,24.1388,24.2076,24.1302,24.199,115800.0
2011-01-14 12:30:00,28.12,28.14,28.09,28.14,70500.0,24.1904,24.2076,24.1646,24.2076,70500.0
2011-01-14 13:00:00,28.13,28.18,28.13,28.13,93900.0,24.199,24.242,24.199,24.199,93900.0
2011-01-14 13:30:00,28.14,28.19,28.14,28.18,36600.0,24.2076,24.2506,24.2076,24.242,36600.0
2011-01-14 14:00:00,28.17,28.21,28.16,28.17,125400.0,24.2334,24.2678,24.2248,24.2334,125400.0
2011-01-14 14:30:00,28.17,28.18,28.13,28.13,120300.0,24.2334,24.242,24.199,24.199,120300.0
2011-01-14 15:00:00,28.13,28.16,28.11,28.12,99000.0,24.199,24.2248,24.1818,24.1904,99000.0
2011-01-14 15:30:00,28.12,28.13,28.08,28.1,248700.0,24.1904,24.199,24.156,24.1732,248700.0
2011-01-18 09:30:00,28.03,28.23,28.0,28.17,338400.0,24.113,24.285,24.0872,24.2334,338400.0
2011-01-18 10:00:00,28.17,28.23,28.07,28.09,183600.0,24.2334,24.285,24.1474,24.1646,183600.0
2011-01-18 10:30:00,28.1,28.2,28.03,28.1,153300.0,24.1732,24.2592,24.113,24.1732,153300.0
2011-01-18 11:00:00,28.1,28.22,28.1,28.18,127800.0,24.1732,24.2764,24.1732,24.242,127800.0
2011-01-18 11:30:00,28.19,28.21,28.18,28.18,141600.0,24.2506,24.2678,24.242,24.242,141600.0
2011-01-18 12:00:00,28.19,28.21,28.16,28.19,102000.0,24.2506,24.2678,24.2248,24.2506,102000.0
2011-01-18 12:30:00,28.2,28.22,28.18,28.2,71700.0,24.2592,24.2764,24.242,24.2592,71700.0
2011-01-18 13:00:00,28.2,28.23,28.18,28.22,81000.0,24.2592,24.285,24.242,24.2764,81000.0
2011-01-18 13:30:00,28.23,28.23,28.19,28.22,81000.0,24.285,24.285,24.2506,24.2764,81000.0
2011-01-18 14:00:00,28.21,28.26,28.2,28.26,98700.0,24.2678,24.3108,24.2592,24.3108,98700.0
2011-01-18 14:30:00,28.26,28.32,28.25,28.32,165600.0,24.3108,24.3624,24.3022,24.3624,165600.0
2011-01-18 15:00:00,28.3,28.31,28.22,28.27,131100.0,24.3452,24.3538,24.2764,24.3194,131100.0
2011-01-18 15:30:00,28.27,28.33,28.27,28.32,312900.0,24.3194,24.371,24.3194,24.3624,312900.0
2011-01-19 09:30:00,28.33,28.33,28.17,28.22,177600.0,24.371,24.371,24.2334,24.2764,177600.0
2011-01-19 10:00:00,28.22,28.29,28.15,28.17,128400.0,24.2764,24.3366,24.2162,24.2334,128400.0
2011-01-19 10:30:00,28.17,28.21,28.12,28.15,137100.0,24.2334,24.2678,24.1904,24.2162,137100.0
2011-01-19 11:00:00,28.15,28.16,28.07,28.08,83100.0,24.2162,24.2248,24.1474,24.156,83100.0
2011-01-19 11:30:00,28.08,28.11,28.02,28.06,102000.0,24.156,24.1818,24.1044,24.1388,102000.0
2011-01-19 12:00:00,28.06,28.06,27.95,27.95,175800.0,24.1388,24.1388,24.0441,24.0441,175800.0
2011-01-19 12:30:00,27.95,27.96,27.88,27.89,83100.0,24.0441,24.0528,23.9839,23.9925,83100.0
2011-01-19 13:00:00,27.89,27.95,27.85,27.93,98400.0,23.9925,24.0441,23.9581,24.0269,98400.0
2011-01-19 13:30:00,27.93,27.95,27.89,27.93,66900.0,24.0269,24.0441,23.9925,24.0269,66900.0
2011-01-19 14:00:00,27.93,27.94,27.82,27.82,147000.0,24.0269,24.0355,23.9323,23.9323,147000.0
2011-01-19 14:30:00,27.81,27.86,27.7,27.71,260400.0,23.9237,23.9667,23.8291,23.8377,260400.0
2011-01-19 15:00:00,27.71,27.83,27.71,27.82,326400.0,23.8377,23.9409,23.8377,23.9323,326400.0
2011-01-19 15:30:00,27.82,27.82,27.69,27.71,628800.0,23.9323,23.9323,23.8205,23.8377,628800.0
2011-01-20 09:30:00,27.57,27.59,27.25,27.58,438900.0,23.7173,23.7345,23.442,23.7259,438900.0
2011-01-20 10:00:00,27.62,27.67,27.43,27.45,383100.0,23.7603,23.8033,23.5968,23.614,383100.0
2011-01-20 10:30:00,27.45,27.45,27.26,27.33,380100.0,23.614,23.614,23.4506,23.5108,380100.0
2011-01-20 11:00:00,27.32,27.41,27.31,27.37,194100.0,23.5022,23.5796,23.4936,23.5452,194100.0
2011-01-20 11:30:00,27.37,27.4,27.31,27.37,150600.0,23.5452,23.571,23.4936,23.5452,150600.0
2011-01-20 12:00:00,27.37,27.41,27.35,27.39,165600.0,23.5452,23.5796,23.528,23.5624,165600.0
2011-01-20 12:30:00,27.4,27.48,27.4,27.43,115500.0,23.571,23.6398,23.571,23.5968,115500.0
2011-01-20 13:00:00,27.43,27.44,27.35,27.35,139800.0,23.5968,23.6054,23.528,23.528,139800.0
2011-01-20 13:30:00,27.36,27.41,27.35,27.39,107100.0,23.5366,23.5796,23.528,23.5624,107100.0
2011-01-20 14:00:00,27.4,27.47,27.36,27.4,105900.0,23.571,23.6312,23.5366,23.571,105900.0
2011-01-20 14:30:00,27.41,27.52,27.41,27.42,280500.0,23.5796,23.6742,23.5796,23.5882,280500.0
2011-01-20 15:00:00,27.42,27.44,27.33,27.35,268800.0,23.5882,23.6054,23.5108,23.528,268800.0
2011-01-20 15:30:00,27.34,27.36,27.27,27.28,640800.0,23.5194,23.5366,23.4592,23.4678,640800.0
2011-01-21 09:30:00,27.42,27.62,27.42,27.58,290100.0,23.5882,23.7603,23.5882,23.7259,290100.0
2011-01-21 10:00:00,27.58,27.59,27.45,27.45,290400.0,23.7259,23.7345,23.614,23.614,290400.0
2011-01-21 10:30:00,27.45,27.48,27.37,27.46,110400.0,23.614,23.6398,23.5452,23.6226,110400.0
2011-01-21 11:00:00,27.45,27.55,27.45,27.52,107400.0,23.614,23.7,23.614,23.6742,107400.0
2011-01-21 11:30:00,27.52,27.52,27.43,27.49,54600.0,23.6742,23.6742,23.5968,23.6484,54600.0
2011-01-21 12:00:00,27.5,27.51,27.45,27.47,48900.0,23.657,23.6656,23.614,23.6312,48900.0
2011-01-21 12:30:00,27.47,27.47,27.39,27.46,29700.0,23.6312,23.6312,23.5624,23.6226,29700.0
2011-01-21 13:00:00,27.45,27.45,27.32,27.33,109500.0,23.614,23.614,23.5022,23.5108,109500.0
2011-01-21 13:30:00,27.33,27.35,27.25,27.33,221400.0,23.5108,23.528,23.442,23.5108,221400.0
2011-01-21 14:00:00,27.34,27.41,27.3,27.39,104100.0,23.5194,23.5796,23.485,23.5624,104100.0
2011-01-21 14:30:00,27.4,27.46,27.4,27.41,100800.0,23.571,23.6226,23.571,23.5796,100800.0
2011-01-21 15:00:00,27.42,27.43,27.4,27.41,228600.0,23.5882,23.5968,23.571,23.5796,228600.0
2011-01-21 15:30:00,27.41,27.44,27.36,27.43,357000.0,23.5796,23.6054,23.5366,23.5968,357000.0
2011-01-24 09:30:00,27.44,27.56,27.44,27.53,299400.0,23.6054,23.7086,23.6054,23.6828,299400.0
2011-01-24 10:00:00,27.53,27.62,27.53,27.59,533700.0,23.6828,23.7603,23.6828,23.7345,533700.0
2011-01-24 10:30:00,27.6,27.71,27.59,27.63,644700.0,23.7431,23.8377,23.7345,23.7689,644700.0
2011-01-24 11:00:00,27.63,27.73,27.63,27.73,148500.0,23.7689,23.8549,23.7689,23.8549,148500.0
2011-01-24 11:30:00,27.73,27.82,27.7,27.81,269100.0,23.8549,23.9323,23.8291,23.9237,269100.0
2011-01-24 12:00:00,27.81,27.81,27.72,27.75,428400.0,23.9237,23.9237,23.8463,23.8721,428400.0
2011-01-24 12:30:00,27.75,27.84,27.75,27.84,189900.0,23.8721,23.9495,23.8721,23.9495,189900.0
2011-01-24 13:00:00,27.84,28.0,27.82,27.9,533400.0,23.9495,24.0872,23.9323,24.0011,533400.0
2011-01-24 13:30:00,27.91,28.02,27.85,27.96,216300.0,24.0097,24.1044,23.9581,24.0528,216300.0
2011-01-24 14:00:00,27.96,28.01,27.86,27.86,280200.0,24.0528,24.0958,23.9667,23.9667,280200.0
2011-01-24 14:30:00,27.87,27.98,27.83,27.97,298500.0,23.9753,24.07,23.9409,24.0614,298500.0
2011-01-24 15:00:00,27.96,27.97,27.87,27.9,418800.0,24.0528,24.0614,23.9753,24.0011,418800.0
2011-01-24 15:30:00,27.9,27.92,27.76,27.78,960300.0,24.0011,24.0183,23.8807,23.8979,960300.0
2011-01-25 09:30:00,27.66,28.31,27.47,28.08,1068900.0,23.7947,24.3538,23.6312,24.156,1068900.0
2011-01-25 10:00:00,28.09,28.62,28.05,28.24,1566900.0,24.1646,24.6205,24.1302,24.2936,1566900.0
2011-01-25 10:30:00,28.24,28.6,28.19,28.47,579900.0,24.2936,24.6033,24.2506,24.4915,579900.0
2011-01-25 11:00:00,28.47,28.55,28.23,28.24,573000.0,24.4915,24.5603,24.285,24.2936,573000.0
2011-01-25 11:30:00,28.24,28.33,28.18,28.25,240000.0,24.2936,24.371,24.242,24.3022,240000.0
2011-01-25 12:00:00,28.25,28.4,28.24,28.37,230400.0,24.3022,24.4313,24.2936,24.4055,230400.0
2011-01-25 12:30:00,28.37,28.5,28.35,28.49,251700.0,24.4055,24.5173,24.3883,24.5087,251700.0
2011-01-25 13:00:00,28.49,28.56,28.47,28.48,178200.0,24.5087,24.5689,24.4915,24.5001,178200.0
2011-01-25 13:30:00,28.47,28.53,28.4,28.51,209400.0,24.4915,24.5431,24.4313,24.5259,209400.0
2011-01-25 14:00:00,28.51,28.53,28.33,28.35,228300.0,24.5259,24.5431,24.371,24.3883,228300.0
2011-01-25 14:30:00,28.35,28.54,28.33,28.54,366000.0,24.3883,24.5517,24.371,24.5517,366000.0
2011-01-25 15:00:00,28.54,28.6,28.48,28.59,394200.0,24.5517,24.6033,24.5001,24.5947,394200.0
2011-01-25 15:30:00,28.59,28.72,28.54,28.71,754200.0,24.5947,24.7065,24.5517,24.6979,754200.0
2011-01-26 09:30:00,28.67,28.67,28.35,28.45,643500.0,24.6635,24.6635,24.3883,24.4743,643500.0
2011-01-26 10:00:00,28.47,28.68,28.44,28.56,528600.0,24.4915,24.6721,24.4657,24.5689,528600.0
2011-01-26 10:30:00,28.55,28.65,28.52,28.54,303300.0,24.5603,24.6463,24.5345,24.5517,303300.0
2011-01-26 11:00:00,28.54,28.64,28.52,28.55,184800.0,24.5517,24.6377,24.5345,24.5603,184800.0
2011-01-26 11:30:00,28.55,28.62,28.52,28.61,136800.0,24.5603,24.6205,24.5345,24.6119,136800.0
2011-01-26 12:00:00,28.61,28.62,28.56,28.56,172200.0,24.6119,24.6205,24.5689,24.5689,172200.0
2011-01-26 12:30:00,28.57,28.58,28.45,28.46,323400.0,24.5775,24.5861,24.4743,24.4829,323400.0
2011-01-26 13:00:00,28.45,28.48,28.41,28.44,95400.0,24.4743,24.5001,24.4399,24.4657,95400.0
2011-01-26 13:30:00,28.44,28.46,28.41,28.46,167400.0,24.4657,24.4829,24.4399,24.4829,167400.0
2011-01-26 14:00:00,28.44,28.46,28.3,28.34,284700.0,24.4657,24.4829,24.3452,24.3796,284700.0
2011-01-26 14:30:00,28.34,28.47,28.3,28.44,384000.0,24.3796,24.4915,24.3452,24.4657,384000.0
2011-01-26 15:00:00,28.43,28.45,28.36,28.39,297000.0,24.4571,24.4743,24.3969,24.4227,297000.0
2011-01-26 15:30:00,28.39,28.39,28.27,28.29,669000.0,24.4227,24.4227,24.3194,24.3366,669000.0
2011-01-27 09:30:00,28.24,28.39,28.18,28.35,136800.0,24.2936,24.4227,24.242,24.3883,136800.0
2011-01-27 10:00:00,28.36,28.4,28.28,28.37,317100.0,24.3969,24.4313,24.328,24.4055,317100.0
2011-01-27 10:30:00,28.36,28.42,28.29,28.37,281700.0,24.3969,24.4485,24.3366,24.4055,281700.0
2011-01-27 11:00:00,28.37,28.4,28.33,28.34,253800.0,24.4055,24.4313,24.371,24.3796,253800.0
2011-01-27 11:30:00,28.33,28.49,28.31,28.45,79800.0,24.371,24.5087,24.3538,24.4743,79800.0
2011-01-27 12:00:00,28.44,28.49,28.44,28.49,90600.0,24.4657,24.5087,24.4657,24.5087,90600.0
2011-01-27 12:30:00,28.49,28.57,28.46,28.55,93300.0,24.5087,24.5775,24.4829,24.5603,93300.0
2011-01-27 13:00:00,28.55,28.6,28.54,28.58,86700.0,24.5603,24.6033,24.5517,24.5861,86700.0
2011-01-27 13:30:00,28.58,28.62,28.55,28.61,113100.0,24.5861,24.6205,24.5603,24.6119,113100.0
2011-01-27 14:00:00,28.61,28.7,28.6,28.67,255300.0,24.6119,24.6893,24.6033,24.6635,255300.0
2011-01-27 14:30:00,28.67,28.72,28.6,28.65,146100.0,24.6635,24.7065,24.6033,24.6463,146100.0
2011-01-27 15:00:00,28.64,28.65,28.56,28.6,106500.0,24.6377,24.6463,24.5689,24.6033,106500.0
2011-01-27 15:30:00,28.6,28.61,28.55,28.57,383100.0,24.6033,24.6119,24.5603,24.5775,383100.0
2011-01-28 09:30:00,28.53,28.92,28.53,28.78,278700.0,24.5431,24.8786,24.5431,24.7582,278700.0
2011-01-28 10:00:00,28.8,28.8,28.46,28.51,296400.0,24.7754,24.7754,24.4829,24.5259,296400.0
2011-01-28 10:30:00,28.51,28.59,28.37,28.4,312900.0,24.5259,24.5947,24.4055,24.4313,312900.0
2011-01-28 11:00:00,28.38,28.45,28.32,28.36,139800.0,24.4141,24.4743,24.3624,24.3969,139800.0
2011-01-28 11:30:00,28.35,28.35,28.16,28.24,126900.0,24.3883,24.3883,24.2248,24.2936,126900.0
2011-01-28 12:00:00,28.24,28.27,28.16,28.23,168900.0,24.2936,24.3194,24.2248,24.285,168900.0
2011-01-28 12:30:00,28.21,28.36,28.2,28.31,141000.0,24.2678,24.3969,24.2592,24.3538,141000.0
2011-01-28 13:00:00,28.3,28.31,28.16,28.16,101100.0,24.3452,24.3538,24.2248,24.2248,101100.0
2011-01-28 13:30:00,28.16,28.25,28.11,28.24,82500.0,24.2248,24.3022,24.1818,24.2936,82500.0
2011-01-28 14:00:00,28.24,28.27,28.16,28.17,217800.0,24.2936,24.3194,24.2248,24.2334,217800.0
2011-01-28 14:30:00,28.17,28.33,28.17,28.28,168000.0,24.2334,24.371,24.2334,24.328,168000.0
2011-01-28 15:00:00,28.28,28.28,28.14,28.16,182100.0,24.328,24.328,24.2076,24.2248,182100.0
2011-01-28 15:30:00,28.17,28.23,28.14,28.15,382800.0,24.2334,24.285,24.2076,24.2162,382800.0
2011-01-31 09:30:00,28.2,28.29,28.03,28.18,294300.0,24.2592,24.3366,24.113,24.242,294300.0
2011-01-31 10:00:00,28.18,28.39,28.14,28.37,216300.0,24.242,24.4227,24.2076,24.4055,216300.0
2011-01-31 10:30:00,28.37,28.43,28.26,28.38,326100.0,24.4055,24.4571,24.3108,24.4141,326100.0
2011-01-31 11:00:00,28.38,28.39,28.2,28.25,238800.0,24.4141,24.4227,24.2592,24.3022,238800.0
2011-01-31 11:30:00,28.26,28.31,28.18,28.21,124500.0,24.3108,24.3538,24.242,24.2678,124500.0
2011-01-31 12:00:00,28.22,28.38,28.21,28.37,136200.0,24.2764,24.4141,24.2678,24.4055,136200.0
2011-01-31 12:30:00,28.37,28.4,28.28,28.35,55800.0,24.4055,24.4313,24.328,24.3883,55800.0
2011-01-31 13:00:00,28.36,28.39,28.35,28.35,43200.0,24.3969,24.4227,24.3883,24.3883,43200.0
2011-01-31 13:30:00,28.35,28.38,28.33,28.37,68700.0,24.3883,24.4141,24.371,24.4055,68700.0
2011-01-31 14:00:00,28.37,28.4,28.29,28.29,129900.0,24.4055,24.4313,24.3366,24.3366,129900.0
2011-01-31 14:30:00,28.28,28.29,28.2,28.22,148800.0,24.328,24.3366,24.2592,24.2764,148800.0
2011-01-31 15:00:00,28.22,28.26,28.18,28.22,205200.0,24.2764,24.3108,24.242,24.2764,205200.0
2011-01-31 15:30:00,28.22,28.29,28.21,28.24,345600.0,24.2764,24.3366,24.2678,24.2936,345600.0
2011-02-01 09:30:00,28.36,28.54,28.31,28.31,335400.0,24.3969,24.5517,24.3538,24.3538,335400.0
2011-02-01 10:00:00,28.33,28.35,28.14,28.3,374400.0,24.371,24.3883,24.2076,24.3452,374400.0
2011-02-01 10:30:00,28.3,28.34,28.21,28.34,242700.0,24.3452,24.3796,24.2678,24.3796,242700.0
2011-02-01 11:00:00,28.33,28.33,28.26,28.3,104700.0,24.371,24.371,24.3108,24.3452,104700.0
2011-02-01 11:30:00,28.29,28.35,28.27,28.28,184500.0,24.3366,24.3883,24.3194,24.328,184500.0
2011-02-01 12:00:00,28.27,28.34,28.27,28.29,358800.0,24.3194,24.3796,24.3194,24.3366,358800.0
2011-02-01 12:30:00,28.29,28.32,28.27,28.32,47700.0,24.3366,24.3624,24.3194,24.3624,47700.0
2011-02-01 13:00:00,28.33,28.34,28.2,28.2,75300.0,24.371,24.3796,24.2592,24.2592,75300.0
2011-02-01 13:30:00,28.21,28.23,28.09,28.11,241200.0,24.2678,24.285,24.1646,24.1818,241200.0
2011-02-01 14:00:00,28.11,28.16,28.09,28.09,109500.0,24.1818,24.2248,24.1646,24.1646,109500.0
2011-02-01 14:30:00,28.09,28.16,28.08,28.15,198900.0,24.1646,24.2248,24.156,24.2162,198900.0
2011-02-01 15:00:00,28.15,28.21,28.14,28.21,128400.0,24.2162,24.2678,24.2076,24.2678,128400.0
2011-02-01 15:30:00,28.21,28.23,28.17,28.22,426000.0,24.2678,24.285,24.2334,24.2764,426000.0
2011-02-02 09:30:00,28.22,28.33,28.18,28.31,166500.0,24.2764,24.371,24.242,24.3538,166500.0
2011-02-02 10:00:00,28.31,28.31,28.16,28.2,154800.0,24.3538,24.3538,24.2248,24.2592,154800.0
2011-02-02 10:30:00,28.2,28.2,27.99,28.07,226800.0,24.2592,24.2592,24.0786,24.1474,226800.0
2011-02-02 11:00:00,28.07,28.07,27.94,28.02,174000.0,24.1474,24.1474,24.0355,24.1044,174000.0
2011-02-02 11:30:00,28.02,28.06,27.95,27.96,262200.0,24.1044,24.1388,24.0441,24.0528,262200.0
2011-02-02 12:00:00,27.96,28.0,27.95,27.95,63900.0,24.0528,24.0872,24.0441,24.0441,63900.0
2011-02-02 12:30:00,27.96,27.98,27.95,27.95,86400.0,24.0528,24.07,24.0441,24.0441,86400.0
2011-02-02 13:00:00,27.95,27.96,27.81,27.89,210900.0,24.0441,24.0528,23.9237,23.9925,210900.0
2011-02-02 13:30:00,27.89,27.91,27.73,27.74,195300.0,23.9925,24.0097,23.8549,23.8635,195300.0
2011-02-02 14:00:00,27.74,27.83,27.65,27.83,441300.0,23.8635,23.9409,23.7861,23.9409,441300.0
2011-02-02 14:30:00,27.83,27.94,27.83,27.85,181200.0,23.9409,24.0355,23.9409,23.9581,181200.0
2011-02-02 15:00:00,27.84,27.96,27.84,27.87,195900.0,23.9495,24.0528,23.9495,23.9753,195900.0
2011-02-02 15:30:00,27.87,27.95,27.79,27.93,648300.0,23.9753,24.0441,23.9065,24.0269,648300.0
2011-02-03 09:30:00,27.97,28.16,27.9,28.07,189600.0,24.0614,24.2248,24.0011,24.1474,189600.0
2011-02-03 10:00:00,28.07,28.07,27.77,27.78,190800.0,24.1474,24.1474,23.8893,23.8979,190800.0
2011-02-03 10:30:00,27.77,27.89,27.75,27.87,318000.0,23.8893,23.9925,23.8721,23.9753,318000.0
2011-02-03 11:00:00,27.85,27.99,27.85,27.99,92100.0,23.9581,24.0786,23.9581,24.0786,92100.0
2011-02-03 11:30:00,27.97,28.05,27.96,28.03,62700.0,24.0614,24.1302,24.0528,24.113,62700.0
2011-02-03 12:00:00,28.02,28.03,27.92,27.95,40200.0,24.1044,24.113,24.0183,24.0441,40200.0
2011-02-03 12:30:00,27.94,27.94,27.88,27.94,32700.0,24.0355,24.0355,23.9839,24.0355,32700.0
2011-02-03 13:00:00,27.93,27.95,27.92,27.95,33600.0,24.0269,24.0441,24.0183,24.0441,33600.0
2011-02-03 13:30:00,27.95,27.96,27.88,27.91,35400.0,24.0441,24.0528,23.9839,24.0097,35400.0
2011-02-03 14:00:00,27.92,28.01,27.92,28.0,149700.0,24.0183,24.0958,24.0183,24.0872,149700.0
2011-02-03 14:30:00,28.0,28.05,27.98,28.03,130200.0,24.0872,24.1302,24.07,24.113,130200.0
2011-02-03 15:00:00,28.03,28.06,27.99,28.02,139200.0,24.113,24.1388,24.0786,24.1044,139200.0
2011-02-03 15:30:00,28.01,28.02,27.98,27.98,202200.0,24.0958,24.1044,24.07,24.07,202200.0
2011-02-04 09:30:00,28.07,28.11,27.79,28.07,246600.0,24.1474,24.1818,23.9065,24.1474,246600.0
2011-02-04 10:00:00,28.07,28.18,28.03,28.18,102000.0,24.1474,24.242,24.113,24.242,102000.0
2011-02-04 10:30:00,28.19,28.19,27.92,27.97,183600.0,24.2506,24.2506,24.0183,24.0614,183600.0
2011-02-04 11:00:00,27.97,28.02,27.95,27.99,64800.0,24.0614,24.1044,24.0441,24.0786,64800.0
2011-02-04 11:30:00,27.99,28.07,27.98,28.07,78900.0,24.0786,24.1474,24.07,24.1474,78900.0
2011-02-04 12:00:00,28.07,28.11,28.01,28.04,63900.0,24.1474,24.1818,24.0958,24.1216,63900.0
2011-02-04 12:30:00,28.06,28.07,28.05,28.06,27000.0,24.1388,24.1474,24.1302,24.1388,27000.0
2011-02-04 13:00:00,28.07,28.11,28.07,28.11,49200.0,24.1474,24.1818,24.1474,24.1818,49200.0
2011-02-04 13:30:00,28.11,28.11,28.07,28.09,33300.0,24.1818,24.1818,24.1474,24.1646,33300.0
2011-02-04 14:00:00,28.09,28.1,28.01,28.02,99600.0,24.1646,24.1732,24.0958,24.1044,99600.0
2011-02-04 14:30:00,28.03,28.03,27.97,27.98,106800.0,24.113,24.113,24.0614,24.07,106800.0
2011-02-04 15:00:00,27.99,28.02,27.96,27.99,149700.0,24.0786,24.1044,24.0528,24.0786,149700.0
2011-02-04 15:30:00,28.0,28.06,27.99,28.03,256500.0,24.0872,24.1388,24.0786,24.113,256500.0
2011-02-07 09:30:00,28.04,28.16,27.96,28.0,82800.0,24.1216,24.2248,24.0528,24.0872,82800.0
2011-02-07 10:00:00,28.01,28.04,27.96,28.01,84900.0,24.0958,24.1216,24.0528,24.0958,84900.0
2011-02-07 10:30:00,28.01,28.11,28.0,28.1,53400.0,24.0958,24.1818,24.0872,24.1732,53400.0
2011-02-07 11:00:00,28.1,28.13,28.06,28.08,80100.0,24.1732,24.199,24.1388,24.156,80100.0
2011-02-07 11:30:00,28.08,28.09,28.07,28.09,48600.0,24.156,24.1646,24.1474,24.1646,48600.0
2011-02-07 12:00:00,28.09,28.19,28.05,28.1,279900.0,24.1646,24.2506,24.1302,24.1732,279900.0
2011-02-07 12:30:00,28.1,28.13,28.02,28.09,164400.0,24.1732,24.199,24.1044,24.1646,164400.0
2011-02-07 13:00:00,28.09,28.11,28.03,28.06,62100.0,24.1646,24.1818,24.113,24.1388,62100.0
2011-02-07 13:30:00,28.05,28.05,28.0,28.03,27300.0,24.1302,24.1302,24.0872,24.113,27300.0
2011-02-07 14:00:00,28.03,28.04,27.97,27.97,160500.0,24.113,24.1216,24.0614,24.0614,160500.0
2011-02-07 14:30:00,27.95,28.0,27.92,27.92,67200.0,24.0441,24.0872,24.0183,24.0183,67200.0
2011-02-07 15:00:00,27.94,27.99,27.93,27.97,96900.0,24.0355,24.0786,24.0269,24.0614,96900.0
2011-02-07 15:30:00,27.97,28.01,27.97,27.98,238500.0,24.0614,24.0958,24.0614,24.07,238500.0
2011-02-08 09:30:00,27.97,28.06,27.94,28.02,130500.0,24.0614,24.1388,24.0355,24.1044,130500.0
2011-02-08 10:00:00,28.02,28.07,27.94,28.04,225600.0,24.1044,24.1474,24.0355,24.1216,225600.0
2011-02-08 10:30:00,28.05,28.11,28.01,28.06,228300.0,24.1302,24.1818,24.0958,24.1388,228300.0
2011-02-08 11:00:00,28.07,28.09,27.99,28.01,70200.0,24.1474,24.1646,24.0786,24.0958,70200.0
2011-02-08 11:30:00,28.01,28.06,28.0,28.02,108900.0,24.0958,24.1388,24.0872,24.1044,108900.0
2011-02-08 12:00:00,28.03,28.06,28.01,28.05,38100.0,24.113,24.1388,24.0958,24.1302,38100.0
2011-02-08 12:30:00,28.05,28.08,28.01,28.07,51000.0,24.1302,24.156,24.0958,24.1474,51000.0
2011-02-08 13:00:00,28.07,28.09,28.05,28.06,53100.0,24.1474,24.1646,24.1302,24.1388,53100.0
2011-02-08 13:30:00,28.05,28.08,28.04,28.06,72900.0,24.1302,24.156,24.1216,24.1388,72900.0
2011-02-08 14:00:00,28.06,28.1,28.06,28.09,79800.0,24.1388,24.1732,24.1388,24.1646,79800.0
2011-02-08 14:30:00,28.09,28.1,28.04,28.07,184200.0,24.1646,24.1732,24.1216,24.1474,184200.0
2011-02-08 15:00:00,28.07,28.12,28.07,28.08,204300.0,24.1474,24.1904,24.1474,24.156,204300.0
2011-02-08 15:30:00,28.08,28.09,28.03,28.06,332400.0,24.156,24.1646,24.113,24.1388,332400.0
2011-02-09 09:30:00,28.06,28.06,27.92,28.02,119100.0,24.1388,24.1388,24.0183,24.1044,119100.0
2011-02-09 10:00:00,28.01,28.09,27.99,28.09,72900.0,24.0958,24.1646,24.0786,24.1646,72900.0
2011-02-09 10:30:00,28.09,28.19,28.07,28.17,148200.0,24.1646,24.2506,24.1474,24.2334,148200.0
2011-02-09 11:00:00,28.18,28.2,28.09,28.12,222600.0,24.242,24.2592,24.1646,24.1904,222600.0
2011-02-09 11:30:00,28.12,28.17,28.1,28.16,173700.0,24.1904,24.2334,24.1732,24.2248,173700.0
2011-02-09 12:00:00,28.16,28.19,28.13,28.13,159600.0,24.2248,24.2506,24.199,24.199,159600.0
2011-02-09 12:30:00,28.13,28.15,28.04,28.04,115500.0,24.199,24.2162,24.1216,24.1216,115500.0
2011-02-09 13:00:00,28.04,28.07,28.01,28.01,69900.0,24.1216,24.1474,24.0958,24.0958,69900.0
2011-02-09 13:30:00,28.01,28.05,27.97,27.98,76500.0,24.0958,24.1302,24.0614,24.07,76500.0
2011-02-09 14:00:00,27.97,28.03,27.94,28.01,126600.0,24.0614,24.113,24.0355,24.0958,126600.0
2011-02-09 14:30:00,28.02,28.07,27.99,28.05,124200.0,24.1044,24.1474,24.0786,24.1302,124200.0
2011-02-09 15:00:00,28.05,28.14,28.05,28.12,128700.0,24.1302,24.2076,24.1302,24.1904,128700.0
2011-02-09 15:30:00,28.12,28.15,28.08,28.15,263100.0,24.1904,24.2162,24.156,24.2162,263100.0
2011-02-10 09:30:00,28.01,28.11,27.91,27.93,116700.0,24.0958,24.1818,24.0097,24.0269,116700.0
2011-02-10 10:00:00,27.93,28.19,27.92,28.17,171600.0,24.0269,24.2506,24.0183,24.2334,171600.0
2011-02-10 10:30:00,28.17,28.32,28.14,28.22,183600.0,24.2334,24.3624,24.2076,24.2764,183600.0
2011-02-10 11:00:00,28.22,28.36,28.18,28.36,216000.0,24.2764,24.3969,24.242,24.3969,216000.0
2011-02-10 11:30:00,28.34,28.41,28.34,28.4,250200.0,24.3796,24.4399,24.3796,24.4313,250200.0
2011-02-10 12:00:00,28.4,28.47,28.39,28.45,159000.0,24.4313,24.4915,24.4227,24.4743,159000.0
2011-02-10 12:30:00,28.45,28.49,28.4,28.47,125700.0,24.4743,24.5087,24.4313,24.4915,125700.0
2011-02-10 13:00:00,28.48,28.5,28.41,28.43,109200.0,24.5001,24.5173,24.4399,24.4571,109200.0
2011-02-10 13:30:00,28.42,28.5,28.42,28.48,101400.0,24.4485,24.5173,24.4485,24.5001,101400.0
2011-02-10 14:00:00,28.46,28.6,28.42,28.55,200400.0,24.4829,24.6033,24.4485,24.5603,200400.0
2011-02-10 14:30:00,28.55,28.55,28.46,28.48,106200.0,24.5603,24.5603,24.4829,24.5001,106200.0
2011-02-10 15:00:00,28.47,28.49,28.4,28.48,117900.0,24.4915,24.5087,24.4313,24.5001,117900.0
2011-02-10 15:30:00,28.49,28.51,28.38,28.45,441600.0,24.5087,24.5259,24.4141,24.4743,441600.0
2011-02-11 09:30:00,28.41,28.48,28.36,28.41,178500.0,24.4399,24.5001,24.3969,24.4399,178500.0
2011-02-11 10:00:00,28.41,28.44,28.36,28.41,140700.0,24.4399,24.4657,24.3969,24.4399,140700.0
2011-02-11 10:30:00,28.41,28.47,28.39,28.47,76500.0,24.4399,24.4915,24.4227,24.4915,76500.0
2011-02-11 11:00:00,28.47,28.58,28.43,28.56,176700.0,24.4915,24.5861,24.4571,24.5689,176700.0
2011-02-11 11:30:00,28.56,28.61,28.48,28.61,123900.0,24.5689,24.6119,24.5001,24.6119,123900.0
2011-02-11 12:00:00,28.61,28.63,28.5,28.55,123900.0,24.6119,24.6291,24.5173,24.5603,123900.0
2011-02-11 12:30:00,28.54,28.58,28.54,28.56,80100.0,24.5517,24.5861,24.5517,24.5689,80100.0
2011-02-11 13:00:00,28.56,28.65,28.56,28.61,70800.0,24.5689,24.6463,24.5689,24.6119,70800.0
2011-02-11 13:30:00,28.6,28.74,28.6,28.72,169200.0,24.6033,24.7238,24.6033,24.7065,169200.0
2011-02-11 14:00:00,28.72,28.84,28.71,28.8,246600.0,24.7065,24.8098,24.6979,24.7754,246600.0
2011-02-11 14:30:00,28.8,28.82,28.69,28.7,152700.0,24.7754,24.7926,24.6807,24.6893,152700.0
2011-02-11 15:00:00,28.7,28.71,28.65,28.65,126600.0,24.6893,24.6979,24.6463,24.6463,126600.0
2011-02-11 15:30:00,28.65,28.66,28.58,28.61,320700.0,24.6463,24.6549,24.5861,24.6119,320700.0
2011-02-14 09:30:00,28.58,28.58,28.49,28.52,69600.0,24.5861,24.5861,24.5087,24.5345,69600.0
2011-02-14 10:00:00,28.52,28.58,28.44,28.53,98700.0,24.5345,24.5861,24.4657,24.5431,98700.0
2011-02-14 10:30:00,28.53,28.54,28.41,28.46,221400.0,24.5431,24.5517,24.4399,24.4829,221400.0
2011-02-14 11:00:00,28.48,28.49,28.39,28.42,62700.0,24.5001,24.5087,24.4227,24.4485,62700.0
2011-02-14 11:30:00,28.42,28.44,28.38,28.38,47400.0,24.4485,24.4657,24.4141,24.4141,47400.0
2011-02-14 12:00:00,28.38,28.4,28.32,28.36,101400.0,24.4141,24.4313,24.3624,24.3969,101400.0
2011-02-14 12:30:00,28.36,28.42,28.32,28.33,161700.0,24.3969,24.4485,24.3624,24.371,161700.0
2011-02-14 13:00:00,28.34,28.36,28.31,28.32,75900.0,24.3796,24.3969,24.3538,24.3624,75900.0
2011-02-14 13:30:00,28.33,28.48,28.33,28.46,167400.0,24.371,24.5001,24.371,24.4829,167400.0
2011-02-14 14:00:00,28.46,28.49,28.42,28.44,66600.0,24.4829,24.5087,24.4485,24.4657,66600.0
2011-02-14 14:30:00,28.44,28.44,28.36,28.41,92700.0,24.4657,24.4657,24.3969,24.4399,92700.0
2011-02-14 15:00:00,28.41,28.42,28.35,28.35,66300.0,24.4399,24.4485,24.3883,24.3883,66300.0
2011-02-14 15:30:00,28.34,28.47,28.34,28.45,269100.0,24.3796,24.4915,24.3796,24.4743,269100.0
2011-02-15 09:30:00,28.38,28.48,28.29,28.38,124200.0,24.4141,24.5001,24.3366,24.4141,124200.0
2011-02-15 10:00:00,28.38,28.42,28.23,28.24,148200.0,24.4141,24.4485,24.285,24.2936,148200.0
2011-02-15 10:30:00,28.23,28.47,28.23,28.47,139500.0,24.285,24.4915,24.285,24.4915,139500.0
2011-02-15 11:00:00,28.47,28.48,28.38,28.38,114300.0,24.4915,24.5001,24.4141,24.4141,114300.0
2011-02-15 11:30:00,28.38,28.4,28.28,28.32,58800.0,24.4141,24.4313,24.328,24.3624,58800.0
2011-02-15 12:00:00,28.32,28.34,28.28,28.29,57900.0,24.3624,24.3796,24.328,24.3366,57900.0
2011-02-15 12:30:00,28.29,28.3,28.27,28.3,38100.0,24.3366,24.3452,24.3194,24.3452,38100.0
2011-02-15 13:00:00,28.28,28.31,28.26,28.27,31200.0,24.328,24.3538,24.3108,24.3194,31200.0
2011-02-15 13:30:00,28.27,28.3,28.24,28.25,46200.0,24.3194,24.3452,24.2936,24.3022,46200.0
2011-02-15 14:00:00,28.25,28.25,28.13,28.15,128400.0,24.3022,24.3022,24.199,24.2162,128400.0
2011-02-15 14:30:00,28.15,28.21,28.12,28.21,67800.0,24.2162,24.2678,24.1904,24.2678,67800.0
2011-02-15 15:00:00,28.21,28.22,28.12,28.13,153600.0,24.2678,24.2764,24.1904,24.199,153600.0
2011-02-15 15:30:00,28.13,28.19,28.09,28.18,420600.0,24.199,24.2506,24.1646,24.242,420600.0
2011-02-16 09:30:00,28.24,28.3,28.19,28.29,188100.0,24.2936,24.3452,24.2506,24.3366,188100.0
2011-02-16 10:00:00,28.3,28.38,28.22,28.3,129300.0,24.3452,24.4141,24.2764,24.3452,129300.0
2011-02-16 10:30:00,28.3,28.48,28.3,28.45,116100.0,24.3452,24.5001,24.3452,24.4743,116100.0
2011-02-16 11:00:00,28.45,28.45,28.28,28.29,60300.0,24.4743,24.4743,24.328,24.3366,60300.0
2011-02-16 11:30:00,28.28,28.34,28.21,28.33,169800.0,24.328,24.3796,24.2678,24.371,169800.0
2011-02-16 12:00:00,28.33,28.33,28.2,28.22,168000.0,24.371,24.371,24.2592,24.2764,168000.0
2011-02-16 12:30:00,28.23,28.23,28.09,28.14,86700.0,24.285,24.285,24.1646,24.2076,86700.0
2011-02-16 13:00:00,28.15,28.18,28.11,28.12,62100.0,24.2162,24.242,24.1818,24.1904,62100.0
2011-02-16 13:30:00,28.13,28.17,28.12,28.16,65100.0,24.199,24.2334,24.1904,24.2248,65100.0
2011-02-16 14:00:00,28.17,28.18,28.12,28.14,83700.0,24.2334,24.242,24.1904,24.2076,83700.0
2011-02-16 14:30:00,28.14,28.25,28.14,28.23,82200.0,24.2076,24.3022,24.2076,24.285,82200.0
2011-02-16 15:00:00,28.23,28.28,28.22,28.25,60600.0,24.285,24.328,24.2764,24.3022,60600.0
2011-02-16 15:30:00,28.26,28.27,28.16,28.19,382200.0,24.3108,24.3194,24.2248,24.2506,382200.0
2011-02-17 09:30:00,28.11,28.26,28.09,28.24,115500.0,24.1818,24.3108,24.1646,24.2936,115500.0
2011-02-17 10:00:00,28.25,28.28,28.13,28.14,192900.0,24.3022,24.328,24.199,24.2076,192900.0
2011-02-17 10:30:00,28.15,28.19,28.12,28.14,123600.0,24.2162,24.2506,24.1904,24.2076,123600.0
2011-02-17 11:00:00,28.15,28.25,28.15,28.21,147900.0,24.2162,24.3022,24.2162,24.2678,147900.0
2011-02-17 11:30:00,28.21,28.26,28.2,28.23,120000.0,24.2678,24.3108,24.2592,24.285,120000.0
2011-02-17 12:00:00,28.23,28.28,28.2,28.28,206400.0,24.285,24.328,24.2592,24.328,206400.0
2011-02-17 12:30:00,28.29,28.32,28.24,28.24,91800.0,24.3366,24.3624,24.2936,24.2936,91800.0
2011-02-17 13:00:00,28.24,28.3,28.24,28.28,62400.0,24.2936,24.3452,24.2936,24.328,62400.0
2011-02-17 13:30:00,28.28,28.33,28.25,28.25,97800.0,24.328,24.371,24.3022,24.3022,97800.0
2011-02-17 14:00:00,28.26,28.33,28.26,28.3,36600.0,24.3108,24.371,24.3108,24.3452,36600.0
2011-02-17 14:30:00,28.3,28.33,28.28,28.33,90300.0,24.3452,24.371,24.328,24.371,90300.0
2011-02-17 15:00:00,28.33,28.42,28.32,28.37,178800.0,24.371,24.4485,24.3624,24.4055,178800.0
2011-02-17 15:30:00,28.37,28.4,28.35,28.38,276000.0,24.4055,24.4313,24.3883,24.4141,276000.0
2011-02-18 09:30:00,28.43,28.47,28.19,28.29,355800.0,24.4571,24.4915,24.2506,24.3366,355800.0
2011-02-18 10:00:00,28.29,28.29,28.17,28.23,173100.0,24.3366,24.3366,24.2334,24.285,173100.0
2011-02-18 10:30:00,28.24,28.25,28.19,28.21,98100.0,24.2936,24.3022,24.2506,24.2678,98100.0
2011-02-18 11:00:00,28.21,28.26,28.2,28.26,105900.0,24.2678,24.3108,24.2592,24.3108,105900.0
2011-02-18 11:30:00,28.26,28.29,28.25,28.28,88800.0,24.3108,24.3366,24.3022,24.328,88800.0
2011-02-18 12:00:00,28.28,28.37,28.27,28.37,66300.0,24.328,24.4055,24.3194,24.4055,66300.0
2011-02-18 12:30:00,28.37,28.38,28.32,28.32,40800.0,24.4055,24.4141,24.3624,24.3624,40800.0
2011-02-18 13:00:00,28.32,28.34,28.28,28.33,41700.0,24.3624,24.3796,24.328,24.371,41700.0
2011-02-18 13:30:00,28.33,28.34,28.27,28.33,77400.0,24.371,24.3796,24.3194,24.371,77400.0
2011-02-18 14:00:00,28.34,28.34,28.28,28.28,92700.0,24.3796,24.3796,24.328,24.328,92700.0
2011-02-18 14:30:00,28.28,28.35,28.26,28.32,56400.0,24.328,24.3883,24.3108,24.3624,56400.0
2011-02-18 15:00:00,28.32,28.32,28.27,28.31,111600.0,24.3624,24.3624,24.3194,24.3538,111600.0
2011-02-18 15:30:00,28.3,28.36,28.28,28.34,656700.0,24.3452,24.3969,24.328,24.3796,656700.0
2011-02-22 09:30:00,28.25,28.37,28.08,28.35,419400.0,24.3022,24.4055,24.156,24.3883,419400.0
2011-02-22 10:00:00,28.35,28.41,28.2,28.3,222300.0,24.3883,24.4399,24.2592,24.3452,222300.0
2011-02-22 10:30:00,28.29,28.37,28.25,28.28,189300.0,24.3366,24.4055,24.3022,24.328,189300.0
2011-02-22 11:00:00,28.28,28.28,28.17,28.17,253200.0,24.328,24.328,24.2334,24.2334,253200.0
2011-02-22 11:30:00,28.17,28.22,28.08,28.09,129900.0,24.2334,24.2764,24.156,24.1646,129900.0
2011-02-22 12:00:00,28.09,28.12,28.01,28.12,74700.0,24.1646,24.1904,24.0958,24.1904,74700.0
2011-02-22 12:30:00,28.12,28.14,28.02,28.02,75300.0,24.1904,24.2076,24.1044,24.1044,75300.0
2011-02-22 13:00:00,28.01,28.02,27.92,27.95,252900.0,24.0958,24.1044,24.0183,24.0441,252900.0
2011-02-22 13:30:00,27.96,28.06,27.93,28.0,170100.0,24.0528,24.1388,24.0269,24.0872,170100.0
2011-02-22 14:00:00,28.0,28.04,27.96,28.03,90600.0,24.0872,24.1216,24.0528,24.113,90600.0
2011-02-22 14:30:00,28.03,28.07,28.0,28.0,72000.0,24.113,24.1474,24.0872,24.0872,72000.0
2011-02-22 15:00:00,28.0,28.02,27.94,27.98,270600.0,24.0872,24.1044,24.0355,24.07,270600.0
2011-02-22 15:30:00,27.98,28.03,27.95,28.02,476400.0,24.07,24.113,24.0441,24.1044,476400.0
2011-02-23 09:30:00,27.94,28.09,27.67,27.68,598800.0,24.1417,24.2713,23.9084,23.917,598800.0
2011-02-23 10:00:00,27.68,27.72,27.67,27.67,324900.0,23.917,23.9516,23.9084,23.9084,324900.0
2011-02-23 10:30:00,27.67,27.68,27.26,27.51,571200.0,23.9084,23.917,23.5541,23.7701,571200.0
2011-02-23 11:00:00,27.51,27.57,27.5,27.57,93900.0,23.7701,23.822,23.7615,23.822,93900.0
2011-02-23 11:30:00,27.55,27.61,27.48,27.55,156600.0,23.8047,23.8566,23.7442,23.8047,156600.0
2011-02-23 12:00:00,27.55,27.58,27.42,27.47,264300.0,23.8047,23.8306,23.6924,23.7356,264300.0
2011-02-23 12:30:00,27.46,27.5,27.33,27.35,101700.0,23.7269,23.7615,23.6146,23.6319,101700.0
2011-02-23 13:00:00,27.35,27.37,27.24,27.29,111900.0,23.6319,23.6492,23.5369,23.5801,111900.0
2011-02-23 13:30:00,27.27,27.39,27.27,27.36,127500.0,23.5628,23.6665,23.5628,23.6405,127500.0
2011-02-23 14:00:00,27.36,27.59,27.35,27.59,140100.0,23.6405,23.8393,23.6319,23.8393,140100.0
2011-02-23 14:30:00,27.59,27.67,27.59,27.67,264900.0,23.8393,23.9084,23.8393,23.9084,264900.0
2011-02-23 15:00:00,27.67,27.73,27.63,27.72,288300.0,23.9084,23.9602,23.8738,23.9516,288300.0
2011-02-23 15:30:00,27.72,27.73,27.54,27.55,666900.0,23.9516,23.9602,23.7961,23.8047,666900.0
2011-02-24 09:30:00,27.55,27.62,27.37,27.46,137700.0,23.8047,23.8652,23.6492,23.7269,137700.0
2011-02-24 10:00:00,27.47,27.5,27.34,27.41,177000.0,23.7356,23.7615,23.6233,23.6837,177000.0
2011-02-24 10:30:00,27.41,27.42,27.31,27.34,233700.0,23.6837,23.6924,23.5973,23.6233,233700.0
2011-02-24 11:00:00,27.33,27.34,27.16,27.26,301500.0,23.6146,23.6233,23.4677,23.5541,301500.0
2011-02-24 11:30:00,27.26,27.26,27.1,27.19,212400.0,23.5541,23.5541,23.4159,23.4937,212400.0
2011-02-24 12:00:00,27.19,27.22,27.05,27.17,179700.0,23.4937,23.5196,23.3727,23.4764,179700.0
2011-02-24 12:30:00,27.17,27.17,27.04,27.15,208500.0,23.4764,23.4764,23.364,23.4591,208500.0
2011-02-24 13:00:00,27.14,27.15,27.01,27.02,187800.0,23.4504,23.4591,23.3381,23.3468,187800.0
2011-02-24 13:30:00,27.03,27.08,26.8,26.81,289500.0,23.3554,23.3986,23.1567,23.1653,289500.0
2011-02-24 14:00:00,26.82,27.1,26.78,27.03,413700.0,23.174,23.4159,23.1394,23.3554,413700.0
2011-02-24 14:30:00,27.03,27.08,26.96,27.01,282000.0,23.3554,23.3986,23.2949,23.3381,282000.0
2011-02-24 15:00:00,27.01,27.11,26.98,27.07,402600.0,23.3381,23.4245,23.3122,23.39,402600.0
2011-02-24 15:30:00,27.07,27.11,27.03,27.05,892800.0,23.39,23.4245,23.3554,23.3727,892800.0
2011-02-25 09:30:00,27.08,27.25,27.03,27.23,196500.0,23.3986,23.5455,23.3554,23.5282,196500.0
2011-02-25 10:00:00,27.22,27.29,27.18,27.27,193800.0,23.5196,23.5801,23.485,23.5628,193800.0
2011-02-25 10:30:00,27.27,27.38,27.22,27.34,174600.0,23.5628,23.6578,23.5196,23.6233,174600.0
2011-02-25 11:00:00,27.34,27.35,27.12,27.15,216300.0,23.6233,23.6319,23.4332,23.4591,216300.0
2011-02-25 11:30:00,27.15,27.17,27.07,27.14,120600.0,23.4591,23.4764,23.39,23.4504,120600.0
2011-02-25 12:00:00,27.12,27.23,27.11,27.21,78000.0,23.4332,23.5282,23.4245,23.5109,78000.0
2011-02-25 12:30:00,27.21,27.23,27.17,27.22,58800.0,23.5109,23.5282,23.4764,23.5196,58800.0
2011-02-25 13:00:00,27.22,27.29,27.21,27.23,72000.0,23.5196,23.5801,23.5109,23.5282,72000.0
2011-02-25 13:30:00,27.24,27.24,27.19,27.2,59400.0,23.5369,23.5369,23.4937,23.5023,59400.0
2011-02-25 14:00:00,27.2,27.31,27.2,27.21,134100.0,23.5023,23.5973,23.5023,23.5109,134100.0
2011-02-25 14:30:00,27.22,27.27,27.19,27.24,96600.0,23.5196,23.5628,23.4937,23.5369,96600.0
2011-02-25 15:00:00,27.24,27.26,27.19,27.24,114600.0,23.5369,23.5541,23.4937,23.5369,114600.0
2011-02-25 15:30:00,27.24,27.25,27.13,27.23,365400.0,23.5369,23.5455,23.4418,23.5282,365400.0
2011-02-28 09:30:00,27.25,27.38,27.0,27.14,246000.0,23.5455,23.6578,23.3295,23.4504,246000.0
2011-02-28 10:00:00,27.14,27.21,27.11,27.16,171600.0,23.4504,23.5109,23.4245,23.4677,171600.0
2011-02-28 10:30:00,27.17,27.24,27.03,27.04,176700.0,23.4764,23.5369,23.3554,23.364,176700.0
2011-02-28 11:00:00,27.04,27.1,27.03,27.06,141600.0,23.364,23.4159,23.3554,23.3813,141600.0
2011-02-28 11:30:00,27.07,27.13,27.05,27.08,219000.0,23.39,23.4418,23.3727,23.3986,219000.0
2011-02-28 12:00:00,27.08,27.1,27.01,27.04,208200.0,23.3986,23.4159,23.3381,23.364,208200.0
2011-02-28 12:30:00,27.04,27.05,26.88,26.89,233400.0,23.364,23.3727,23.2258,23.2344,233400.0
2011-02-28 13:00:00,26.9,26.97,26.81,26.89,256200.0,23.2431,23.3036,23.1653,23.2344,256200.0
2011-02-28 13:30:00,26.9,27.02,26.89,26.97,159900.0,23.2431,23.3468,23.2344,23.3036,159900.0
2011-02-28 14:00:00,26.97,27.13,26.97,27.12,156000.0,23.3036,23.4418,23.3036,23.4332,156000.0
2011-02-28 14:30:00,27.12,27.27,27.12,27.26,331200.0,23.4332,23.5628,23.4332,23.5541,331200.0
2011-02-28 15:00:00,27.26,27.4,27.24,27.4,341100.0,23.5541,23.6751,23.5369,23.6751,341100.0
2011-02-28 15:30:00,27.39,27.4,27.34,27.37,579600.0,23.6665,23.6751,23.6233,23.6492,579600.0
2011-03-01 09:30:00,27.45,27.52,27.23,27.25,204000.0,23.7183,23.7788,23.5282,23.5455,204000.0
2011-03-01 10:00:00,27.27,27.35,27.09,27.09,100500.0,23.5628,23.6319,23.4072,23.4072,100500.0
2011-03-01 10:30:00,27.09,27.24,27.06,27.22,165300.0,23.4072,23.5369,23.3813,23.5196,165300.0
2011-03-01 11:00:00,27.22,27.26,27.11,27.12,102900.0,23.5196,23.5541,23.4245,23.4332,102900.0
2011-03-01 11:30:00,27.12,27.16,27.03,27.03,157500.0,23.4332,23.4677,23.3554,23.3554,157500.0
2011-03-01 12:00:00,27.03,27.04,26.97,26.97,118200.0,23.3554,23.364,23.3036,23.3036,118200.0
2011-03-01 12:30:00,26.98,27.03,26.97,26.99,87300.0,23.3122,23.3554,23.3036,23.3208,87300.0
2011-03-01 13:00:00,26.98,26.99,26.88,26.92,106200.0,23.3122,23.3208,23.2258,23.2604,106200.0
2011-03-01 13:30:00,26.91,26.97,26.88,26.92,67800.0,23.2517,23.3036,23.2258,23.2604,67800.0
2011-03-01 14:00:00,26.92,26.92,26.79,26.79,121500.0,23.2604,23.2604,23.148,23.148,121500.0
2011-03-01 14:30:00,26.78,26.85,26.7,26.74,217200.0,23.1394,23.1999,23.0703,23.1048,217200.0
2011-03-01 15:00:00,26.76,26.86,26.73,26.82,244500.0,23.1221,23.2085,23.0962,23.174,244500.0
2011-03-01 15:30:00,26.83,26.92,26.8,26.81,543600.0,23.1826,23.2604,23.1567,23.1653,543600.0
2011-03-02 09:30:00,26.88,27.05,26.83,27.03,168600.0,23.2258,23.3727,23.1826,23.3554,168600.0
2011-03-02 10:00:00,27.02,27.04,26.87,26.89,165600.0,23.3468,23.364,23.2172,23.2344,165600.0
2011-03-02 10:30:00,26.89,26.89,26.8,26.81,209100.0,23.2344,23.2344,23.1567,23.1653,209100.0
2011-03-02 11:00:00,26.82,26.86,26.69,26.7,195900.0,23.174,23.2085,23.0616,23.0703,195900.0
2011-03-02 11:30:00,26.7,26.72,26.44,26.45,454500.0,23.0703,23.0875,22.8456,22.8543,454500.0
2011-03-02 12:00:00,26.45,26.63,26.42,26.62,219300.0,22.8543,23.0098,22.8283,23.0011,219300.0
2011-03-02 12:30:00,26.62,26.65,26.58,26.6,161100.0,23.0011,23.0271,22.9666,22.9839,161100.0
2011-03-02 13:00:00,26.6,26.63,26.54,26.56,165300.0,22.9839,23.0098,22.932,22.9493,165300.0
2011-03-02 13:30:00,26.56,26.57,26.45,26.5,222300.0,22.9493,22.9579,22.8543,22.8975,222300.0
2011-03-02 14:00:00,26.48,26.56,26.46,26.49,140400.0,22.8802,22.9493,22.8629,22.8888,140400.0
2011-03-02 14:30:00,26.49,26.53,26.44,26.53,214800.0,22.8888,22.9234,22.8456,22.9234,214800.0
2011-03-02 15:00:00,26.51,26.64,26.51,26.63,211500.0,22.9061,23.0184,22.9061,23.0098,211500.0
2011-03-02 15:30:00,26.62,26.62,26.54,26.6,428100.0,23.0011,23.0011,22.932,22.9839,428100.0
2011-03-03 09:30:00,26.71,27.04,26.71,27.04,184500.0,23.0789,23.364,23.0789,23.364,184500.0
2011-03-03 10:00:00,27.03,27.07,26.83,26.91,162000.0,23.3554,23.39,23.1826,23.2517,162000.0
2011-03-03 10:30:00,26.89,27.01,26.89,27.0,69000.0,23.2344,23.3381,23.2344,23.3295,69000.0
2011-03-03 11:00:00,27.01,27.1,26.98,27.01,129000.0,23.3381,23.4159,23.3122,23.3381,129000.0
2011-03-03 11:30:00,27.02,27.12,27.0,27.12,36900.0,23.3468,23.4332,23.3295,23.4332,36900.0
2011-03-03 12:00:00,27.12,27.13,27.05,27.11,82800.0,23.4332,23.4418,23.3727,23.4245,82800.0
2011-03-03 12:30:00,27.11,27.14,27.08,27.14,61200.0,23.4245,23.4504,23.3986,23.4504,61200.0
2011-03-03 13:00:00,27.14,27.19,27.13,27.18,105300.0,23.4504,23.4937,23.4418,23.485,105300.0
2011-03-03 13:30:00,27.18,27.19,27.14,27.17,80400.0,23.485,23.4937,23.4504,23.4764,80400.0
2011-03-03 14:00:00,27.18,27.22,27.16,27.19,84300.0,23.485,23.5196,23.4677,23.4937,84300.0
2011-03-03 14:30:00,27.19,27.23,27.18,27.22,77100.0,23.4937,23.5282,23.485,23.5196,77100.0
2011-03-03 15:00:00,27.22,27.26,27.21,27.24,176100.0,23.5196,23.5541,23.5109,23.5369,176100.0
2011-03-03 15:30:00,27.23,27.29,27.22,27.27,384900.0,23.5282,23.5801,23.5196,23.5628,384900.0
2011-03-04 09:30:00,27.18,27.33,27.18,27.32,137400.0,23.485,23.6146,23.485,23.606,137400.0
2011-03-04 10:00:00,27.31,27.32,27.21,27.24,238200.0,23.5973,23.606,23.5109,23.5369,238200.0
2011-03-04 10:30:00,27.24,27.46,27.23,27.43,183300.0,23.5369,23.7269,23.5282,23.701,183300.0
2011-03-04 11:00:00,27.42,27.42,27.2,27.2,680700.0,23.6924,23.6924,23.5023,23.5023,680700.0
2011-03-04 11:30:00,27.18,27.25,27.04,27.06,339000.0,23.485,23.5455,23.364,23.3813,339000.0
2011-03-04 12:00:00,27.06,27.08,26.86,26.88,153300.0,23.3813,23.3986,23.2085,23.2258,153300.0
2011-03-04 12:30:00,26.88,26.9,26.82,26.82,176400.0,23.2258,23.2431,23.174,23.174,176400.0
2011-03-04 13:00:00,26.83,26.86,26.8,26.84,80400.0,23.1826,23.2085,23.1567,23.1912,80400.0
2011-03-04 13:30:00,26.84,26.88,26.75,26.78,72600.0,23.1912,23.2258,23.1135,23.1394,72600.0
2011-03-04 14:00:00,26.78,26.79,26.71,26.79,157200.0,23.1394,23.148,23.0789,23.148,157200.0
2011-03-04 14:30:00,26.79,26.8,26.75,26.79,142500.0,23.148,23.1567,23.1135,23.148,142500.0
2011-03-04 15:00:00,26.8,26.84,26.75,26.79,211800.0,23.1567,23.1912,23.1135,23.148,211800.0
2011-03-04 15:30:00,26.78,26.98,26.73,26.96,597300.0,23.1394,23.3122,23.0962,23.2949,597300.0
2011-03-07 09:30:00,27.09,27.27,26.95,27.06,150300.0,23.4072,23.5628,23.2863,23.3813,150300.0
2011-03-07 10:00:00,27.06,27.11,26.92,26.98,179100.0,23.3813,23.4245,23.2604,23.3122,179100.0
2011-03-07 10:30:00,26.98,26.99,26.7,26.73,175800.0,23.3122,23.3208,23.0703,23.0962,175800.0
2011-03-07 11:00:00,26.73,26.74,26.63,26.65,184800.0,23.0962,23.1048,23.0098,23.0271,184800.0
2011-03-07 11:30:00,26.63,26.77,26.63,26.67,154500.0,23.0098,23.1307,23.0098,23.0443,154500.0
2011-03-07 12:00:00,26.68,26.73,26.65,26.67,66000.0,23.053,23.0962,23.0271,23.0443,66000.0
2011-03-07 12:30:00,26.67,26.71,26.58,26.6,60300.0,23.0443,23.0789,22.9666,22.9839,60300.0
2011-03-07 13:00:00,26.61,26.64,26.57,26.57,85200.0,22.9925,23.0184,22.9579,22.9579,85200.0
2011-03-07 13:30:00,26.57,26.61,26.53,26.54,70200.0,22.9579,22.9925,22.9234,22.932,70200.0
2011-03-07 14:00:00,26.54,26.62,26.52,26.57,168600.0,22.932,23.0011,22.9147,22.9579,168600.0
2011-03-07 14:30:00,26.58,26.62,26.52,26.61,114600.0,22.9666,23.0011,22.9147,22.9925,114600.0
2011-03-07 15:00:00,26.59,26.69,26.54,26.67,118500.0,22.9752,23.0616,22.932,23.0443,118500.0
2011-03-07 15:30:00,26.65,26.74,26.63,26.67,390900.0,23.0271,23.1048,23.0098,23.0443,390900.0
2011-03-08 09:30:00,26.74,26.85,26.6,26.84,226200.0,23.1048,23.1999,22.9839,23.1912,226200.0
2011-03-08 10:00:00,26.85,27.08,26.85,27.04,412200.0,23.1999,23.3986,23.1999,23.364,412200.0
2011-03-08 10:30:00,27.04,27.16,26.99,27.13,254400.0,23.364,23.4677,23.3208,23.4418,254400.0
2011-03-08 11:00:00,27.14,27.3,27.09,27.28,250500.0,23.4504,23.5887,23.4072,23.5714,250500.0
2011-03-08 11:30:00,27.28,27.39,27.26,27.39,280800.0,23.5714,23.6665,23.5541,23.6665,280800.0
2011-03-08 12:00:00,27.4,27.45,27.31,27.34,152400.0,23.6751,23.7183,23.5973,23.6233,152400.0
2011-03-08 12:30:00,27.34,27.34,27.26,27.29,136800.0,23.6233,23.6233,23.5541,23.5801,136800.0
2011-03-08 13:00:00,27.3,27.31,27.26,27.31,108300.0,23.5887,23.5973,23.5541,23.5973,108300.0
2011-03-08 13:30:00,27.31,27.36,27.29,27.36,285000.0,23.5973,23.6405,23.5801,23.6405,285000.0
2011-03-08 14:00:00,27.36,27.37,27.23,27.27,122400.0,23.6405,23.6492,23.5282,23.5628,122400.0
2011-03-08 14:30:00,27.26,27.32,27.21,27.32,137400.0,23.5541,23.606,23.5109,23.606,137400.0
2011-03-08 15:00:00,27.31,27.31,27.22,27.27,182700.0,23.5973,23.5973,23.5196,23.5628,182700.0
2011-03-08 15:30:00,27.27,27.28,27.11,27.13,555000.0,23.5628,23.5714,23.4245,23.4418,555000.0
2011-03-09 09:30:00,27.07,27.19,26.85,27.04,163500.0,23.39,23.4937,23.1999,23.364,163500.0
2011-03-09 10:00:00,27.04,27.22,26.99,27.2,182400.0,23.364,23.5196,23.3208,23.5023,182400.0
2011-03-09 10:30:00,27.21,27.22,27.06,27.08,227100.0,23.5109,23.5196,23.3813,23.3986,227100.0
2011-03-09 11:00:00,27.08,27.36,27.03,27.33,224400.0,23.3986,23.6405,23.3554,23.6146,224400.0
2011-03-09 11:30:00,27.32,27.36,27.25,27.34,115200.0,23.606,23.6405,23.5455,23.6233,115200.0
2011-03-09 12:00:00,27.34,27.42,27.34,27.35,87900.0,23.6233,23.6924,23.6233,23.6319,87900.0
2011-03-09 12:30:00,27.35,27.43,27.35,27.39,85200.0,23.6319,23.701,23.6319,23.6665,85200.0
2011-03-09 13:00:00,27.4,27.42,27.33,27.38,121500.0,23.6751,23.6924,23.6146,23.6578,121500.0
2011-03-09 13:30:00,27.38,27.4,27.3,27.33,81000.0,23.6578,23.6751,23.5887,23.6146,81000.0
2011-03-09 14:00:00,27.33,27.39,27.32,27.33,105300.0,23.6146,23.6665,23.606,23.6146,105300.0
2011-03-09 14:30:00,27.32,27.36,27.28,27.3,102900.0,23.606,23.6405,23.5714,23.5887,102900.0
2011-03-09 15:00:00,27.3,27.33,27.25,27.28,114900.0,23.5887,23.6146,23.5455,23.5714,114900.0
2011-03-09 15:30:00,27.28,27.31,27.25,27.28,408000.0,23.5714,23.5973,23.5455,23.5714,408000.0
2011-03-10 09:30:00,27.01,27.05,26.88,26.97,304200.0,23.3381,23.3727,23.2258,23.3036,304200.0
2011-03-10 10:00:00,26.96,27.09,26.92,27.04,330600.0,23.2949,23.4072,23.2604,23.364,330600.0
2011-03-10 10:30:00,27.04,27.12,27.02,27.11,184800.0,23.364,23.4332,23.3468,23.4245,184800.0
2011-03-10 11:00:00,27.1,27.16,27.09,27.15,166500.0,23.4159,23.4677,23.4072,23.4591,166500.0
2011-03-10 11:30:00,27.13,27.23,27.12,27.23,100500.0,23.4418,23.5282,23.4332,23.5282,100500.0
2011-03-10 12:00:00,27.23,27.3,27.19,27.2,171600.0,23.5282,23.5887,23.4937,23.5023,171600.0
2011-03-10 12:30:00,27.2,27.25,27.15,27.24,157800.0,23.5023,23.5455,23.4591,23.5369,157800.0
2011-03-10 13:00:00,27.25,27.28,27.16,27.17,66300.0,23.5455,23.5714,23.4677,23.4764,66300.0
2011-03-10 13:30:00,27.17,27.17,27.03,27.17,194100.0,23.4764,23.4764,23.3554,23.4764,194100.0
2011-03-10 14:00:00,27.18,27.25,27.16,27.23,188100.0,23.485,23.5455,23.4677,23.5282,188100.0
2011-03-10 14:30:00,27.22,27.28,27.22,27.27,153900.0,23.5196,23.5714,23.5196,23.5628,153900.0
2011-03-10 15:00:00,27.27,27.27,27.19,27.21,252600.0,23.5628,23.5628,23.4937,23.5109,252600.0
2011-03-10 15:30:00,27.21,27.31,27.21,27.23,458700.0,23.5109,23.5973,23.5109,23.5282,458700.0
2011-03-11 09:30:00,27.1,27.7,27.1,27.43,392700.0,23.4159,23.9343,23.4159,23.701,392700.0
2011-03-11 10:00:00,27.42,27.52,27.25,27.47,169500.0,23.6924,23.7788,23.5455,23.7356,169500.0
2011-03-11 10:30:00,27.46,27.56,27.38,27.52,147900.0,23.7269,23.8134,23.6578,23.7788,147900.0
2011-03-11 11:00:00,27.52,27.62,27.49,27.56,219000.0,23.7788,23.8652,23.7529,23.8134,219000.0
2011-03-11 11:30:00,27.56,27.7,27.55,27.67,126600.0,23.8134,23.9343,23.8047,23.9084,126600.0
2011-03-11 12:00:00,27.67,27.75,27.65,27.72,93600.0,23.9084,23.9775,23.8911,23.9516,93600.0
2011-03-11 12:30:00,27.72,27.72,27.64,27.64,86100.0,23.9516,23.9516,23.8825,23.8825,86100.0
2011-03-11 13:00:00,27.64,27.64,27.49,27.56,126300.0,23.8825,23.8825,23.7529,23.8134,126300.0
2011-03-11 13:30:00,27.55,27.57,27.51,27.53,70500.0,23.8047,23.822,23.7701,23.7874,70500.0
2011-03-11 14:00:00,27.53,27.62,27.51,27.62,164100.0,23.7874,23.8652,23.7701,23.8652,164100.0
2011-03-11 14:30:00,27.61,27.65,27.57,27.6,113100.0,23.8566,23.8911,23.822,23.8479,113100.0
2011-03-11 15:00:00,27.6,27.66,27.57,27.66,334800.0,23.8479,23.8998,23.822,23.8998,334800.0
2011-03-11 15:30:00,27.66,27.68,27.57,27.58,266400.0,23.8998,23.917,23.822,23.8306,266400.0
2011-03-14 09:30:00,27.43,27.75,27.37,27.7,310200.0,23.701,23.9775,23.6492,23.9343,310200.0
2011-03-14 10:00:00,27.7,27.73,27.46,27.48,206700.0,23.9343,23.9602,23.7269,23.7442,206700.0
2011-03-14 10:30:00,27.48,27.48,27.36,27.37,89700.0,23.7442,23.7442,23.6405,23.6492,89700.0
2011-03-14 11:00:00,27.35,27.41,27.23,27.24,128400.0,23.6319,23.6837,23.5282,23.5369,128400.0
2011-03-14 11:30:00,27.23,27.24,27.15,27.17,116100.0,23.5282,23.5369,23.4591,23.4764,116100.0
2011-03-14 12:00:00,27.16,27.17,27.06,27.09,121500.0,23.4677,23.4764,23.3813,23.4072,121500.0
2011-03-14 12:30:00,27.08,27.15,27.03,27.14,93900.0,23.3986,23.4591,23.3554,23.4504,93900.0
2011-03-14 13:00:00,27.15,27.28,27.14,27.26,132300.0,23.4591,23.5714,23.4504,23.5541,132300.0
2011-03-14 13:30:00,27.26,27.29,27.22,27.24,89400.0,23.5541,23.5801,23.5196,23.5369,89400.0
2011-03-14 14:00:00,27.24,27.39,27.24,27.38,119700.0,23.5369,23.6665,23.5369,23.6578,119700.0
2011-03-14 14:30:00,27.37,27.37,27.23,27.25,137100.0,23.6492,23.6492,23.5282,23.5455,137100.0
2011-03-14 15:00:00,27.25,27.38,27.23,27.31,250500.0,23.5455,23.6578,23.5282,23.5973,250500.0
2011-03-14 15:30:00,27.3,27.38,27.29,27.3,467700.0,23.5887,23.6578,23.5801,23.5887,467700.0
2011-03-15 09:30:00,26.75,27.21,26.75,27.06,230400.0,23.1135,23.5109,23.1135,23.3813,230400.0
2011-03-15 10:00:00,27.07,27.47,27.04,27.46,406500.0,23.39,23.7356,23.364,23.7269,406500.0
2011-03-15 10:30:00,27.45,27.48,27.35,27.39,333300.0,23.7183,23.7442,23.6319,23.6665,333300.0
2011-03-15 11:00:00,27.38,27.38,27.21,27.33,163200.0,23.6578,23.6578,23.5109,23.6146,163200.0
2011-03-15 11:30:00,27.32,27.35,27.23,27.3,80700.0,23.606,23.6319,23.5282,23.5887,80700.0
2011-03-15 12:00:00,27.3,27.4,27.28,27.37,96900.0,23.5887,23.6751,23.5714,23.6492,96900.0
2011-03-15 12:30:00,27.37,27.37,27.29,27.35,180600.0,23.6492,23.6492,23.5801,23.6319,180600.0
2011-03-15 13:00:00,27.35,27.36,27.23,27.23,105300.0,23.6319,23.6405,23.5282,23.5282,105300.0
2011-03-15 13:30:00,27.24,27.33,27.24,27.3,131100.0,23.5369,23.6146,23.5369,23.5887,131100.0
2011-03-15 14:00:00,27.3,27.38,27.26,27.37,130500.0,23.5887,23.6578,23.5541,23.6492,130500.0
2011-03-15 14:30:00,27.37,27.4,27.32,27.37,213300.0,23.6492,23.6751,23.606,23.6492,213300.0
2011-03-15 15:00:00,27.37,27.46,27.37,27.43,571200.0,23.6492,23.7269,23.6492,23.701,571200.0
2011-03-15 15:30:00,27.43,27.49,27.37,27.42,653400.0,23.701,23.7529,23.6492,23.6924,653400.0
2011-03-16 09:30:00,27.31,27.4,27.17,27.32,141900.0,23.5973,23.6751,23.4764,23.606,141900.0
2011-03-16 10:00:00,27.32,27.38,27.25,27.33,144000.0,23.606,23.6578,23.5455,23.6146,144000.0
2011-03-16 10:30:00,27.31,27.35,27.13,27.13,139500.0,23.5973,23.6319,23.4418,23.4418,139500.0
2011-03-16 11:00:00,27.13,27.25,26.96,27.19,203100.0,23.4418,23.5455,23.2949,23.4937,203100.0
2011-03-16 11:30:00,27.19,27.28,27.08,27.1,102900.0,23.4937,23.5714,23.3986,23.4159,102900.0
2011-03-16 12:00:00,27.09,27.1,26.94,27.02,237900.0,23.4072,23.4159,23.2776,23.3468,237900.0
2011-03-16 12:30:00,27.03,27.07,26.95,27.02,153300.0,23.3554,23.39,23.2863,23.3468,153300.0
2011-03-16 13:00:00,27.02,27.04,26.94,26.95,135000.0,23.3468,23.364,23.2776,23.2863,135000.0
2011-03-16 13:30:00,26.97,26.97,26.8,26.82,264600.0,23.3036,23.3036,23.1567,23.174,264600.0
2011-03-16 14:00:00,26.83,26.83,26.58,26.76,496800.0,23.1826,23.1826,22.9666,23.1221,496800.0
2011-03-16 14:30:00,26.76,27.02,26.76,26.98,244500.0,23.1221,23.3468,23.1221,23.3122,244500.0
2011-03-16 15:00:00,26.98,27.0,26.87,26.91,442500.0,23.3122,23.3295,23.2172,23.2517,442500.0
2011-03-16 15:30:00,26.9,26.97,26.86,26.89,486300.0,23.2431,23.3036,23.2085,23.2344,486300.0
2011-03-17 09:30:00,27.25,27.38,27.2,27.21,174900.0,23.5455,23.6578,23.5023,23.5109,174900.0
2011-03-17 10:00:00,27.23,27.36,27.21,27.33,254700.0,23.5282,23.6405,23.5109,23.6146,254700.0
2011-03-17 10:30:00,27.31,27.35,27.21,27.26,236700.0,23.5973,23.6319,23.5109,23.5541,236700.0
2011-03-17 11:00:00,27.25,27.29,27.13,27.14,151800.0,23.5455,23.5801,23.4418,23.4504,151800.0
2011-03-17 11:30:00,27.15,27.18,27.04,27.04,115200.0,23.4591,23.485,23.364,23.364,115200.0
2011-03-17 12:00:00,27.06,27.12,27.05,27.09,75000.0,23.3813,23.4332,23.3727,23.4072,75000.0
2011-03-17 12:30:00,27.1,27.14,27.08,27.08,72000.0,23.4159,23.4504,23.3986,23.3986,72000.0
2011-03-17 13:00:00,27.08,27.11,26.97,26.97,130500.0,23.3986,23.4245,23.3036,23.3036,130500.0
2011-03-17 13:30:00,26.96,26.99,26.83,26.85,176700.0,23.2949,23.3208,23.1826,23.1999,176700.0
2011-03-17 14:00:00,26.85,26.9,26.84,26.88,214500.0,23.1999,23.2431,23.1912,23.2258,214500.0
2011-03-17 14:30:00,26.88,26.95,26.87,26.91,73500.0,23.2258,23.2863,23.2172,23.2517,73500.0
2011-03-17 15:00:00,26.91,26.96,26.88,26.89,86400.0,23.2517,23.2949,23.2258,23.2344,86400.0
2011-03-17 15:30:00,26.88,26.95,26.87,26.91,398400.0,23.2258,23.2863,23.2172,23.2517,398400.0
2011-03-18 09:30:00,27.19,27.24,27.05,27.21,452400.0,23.4937,23.5369,23.3727,23.5109,452400.0
2011-03-18 10:00:00,27.21,27.26,27.1,27.19,193500.0,23.5109,23.5541,23.4159,23.4937,193500.0
2011-03-18 10:30:00,27.19,27.24,27.1,27.19,91200.0,23.4937,23.5369,23.4159,23.4937,91200.0
2011-03-18 11:00:00,27.2,27.2,27.04,27.05,116700.0,23.5023,23.5023,23.364,23.3727,116700.0
2011-03-18 11:30:00,27.05,27.08,27.0,27.07,102000.0,23.3727,23.3986,23.3295,23.39,102000.0
2011-03-18 12:00:00,27.08,27.11,27.02,27.07,87300.0,23.3986,23.4245,23.3468,23.39,87300.0
2011-03-18 12:30:00,27.08,27.11,27.06,27.09,112800.0,23.3986,23.4245,23.3813,23.4072,112800.0
2011-03-18 13:00:00,27.08,27.15,27.06,27.11,55800.0,23.3986,23.4591,23.3813,23.4245,55800.0
2011-03-18 13:30:00,27.11,27.15,27.1,27.11,32700.0,23.4245,23.4591,23.4159,23.4245,32700.0
2011-03-18 14:00:00,27.11,27.12,27.02,27.06,84300.0,23.4245,23.4332,23.3468,23.3813,84300.0
2011-03-18 14:30:00,27.06,27.08,26.97,27.0,98100.0,23.3813,23.3986,23.3036,23.3295,98100.0
2011-03-18 15:00:00,27.0,27.04,26.97,27.0,243600.0,23.3295,23.364,23.3036,23.3295,243600.0
2011-03-18 15:30:00,26.99,27.04,26.96,26.97,598200.0,23.3208,23.364,23.2949,23.3036,598200.0
2011-03-21 09:30:00,27.23,27.41,27.14,27.4,257700.0,23.5282,23.6837,23.4504,23.6751,257700.0
2011-03-21 10:00:00,27.4,27.43,27.3,27.34,149700.0,23.6751,23.701,23.5887,23.6233,149700.0
2011-03-21 10:30:00,27.36,27.56,27.35,27.55,159000.0,23.6405,23.8134,23.6319,23.8047,159000.0
2011-03-21 11:00:00,27.55,27.59,27.51,27.55,124500.0,23.8047,23.8393,23.7701,23.8047,124500.0
2011-03-21 11:30:00,27.55,27.57,27.5,27.53,127800.0,23.8047,23.822,23.7615,23.7874,127800.0
2011-03-21 12:00:00,27.55,27.62,27.55,27.62,96000.0,23.8047,23.8652,23.8047,23.8652,96000.0
2011-03-21 12:30:00,27.62,27.63,27.54,27.56,84000.0,23.8652,23.8738,23.7961,23.8134,84000.0
2011-03-21 13:00:00,27.56,27.56,27.49,27.5,77100.0,23.8134,23.8134,23.7529,23.7615,77100.0
2011-03-21 13:30:00,27.51,27.58,27.47,27.55,118500.0,23.7701,23.8306,23.7356,23.8047,118500.0
2011-03-21 14:00:00,27.57,27.57,27.5,27.5,87300.0,23.822,23.822,23.7615,23.7615,87300.0
2011-03-21 14:30:00,27.51,27.55,27.48,27.49,79500.0,23.7701,23.8047,23.7442,23.7529,79500.0
2011-03-21 15:00:00,27.48,27.5,27.39,27.41,172500.0,23.7442,23.7615,23.6665,23.6837,172500.0
2011-03-21 15:30:00,27.41,27.44,27.38,27.4,499200.0,23.6837,23.7097,23.6578,23.6751,499200.0
2011-03-22 09:30:00,27.36,27.4,27.26,27.33,127500.0,23.6405,23.6751,23.5541,23.6146,127500.0
2011-03-22 10:00:00,27.33,27.4,27.28,27.39,164100.0,23.6146,23.6751,23.5714,23.6665,164100.0
2011-03-22 10:30:00,27.38,27.41,27.22,27.22,397500.0,23.6578,23.6837,23.5196,23.5196,397500.0
2011-03-22 11:00:00,27.21,27.37,27.2,27.36,137700.0,23.5109,23.6492,23.5023,23.6405,137700.0
2011-03-22 11:30:00,27.36,27.47,27.31,27.44,100500.0,23.6405,23.7356,23.5973,23.7097,100500.0
2011-03-22 12:00:00,27.46,27.47,27.4,27.43,82500.0,23.7269,23.7356,23.6751,23.701,82500.0
2011-03-22 12:30:00,27.43,27.48,27.41,27.48,75600.0,23.701,23.7442,23.6837,23.7442,75600.0
2011-03-22 13:00:00,27.48,27.48,27.44,27.47,71100.0,23.7442,23.7442,23.7097,23.7356,71100.0
2011-03-22 13:30:00,27.47,27.52,27.44,27.51,63300.0,23.7356,23.7788,23.7097,23.7701,63300.0
2011-03-22 14:00:00,27.5,27.5,27.42,27.44,110700.0,23.7615,23.7615,23.6924,23.7097,110700.0
2011-03-22 14:30:00,27.42,27.51,27.42,27.47,152700.0,23.6924,23.7701,23.6924,23.7356,152700.0
2011-03-22 15:00:00,27.48,27.49,27.42,27.45,102900.0,23.7442,23.7529,23.6924,23.7183,102900.0
2011-03-22 15:30:00,27.46,27.5,27.45,27.48,318000.0,23.7269,23.7615,23.7183,23.7442,318000.0
2011-03-23 09:30:00,27.47,27.57,27.35,27.44,156300.0,23.7356,23.822,23.6319,23.7097,156300.0
2011-03-23 10:00:00,27.42,27.42,27.24,27.36,278100.0,23.6924,23.6924,23.5369,23.6405,278100.0
2011-03-23 10:30:00,27.36,27.36,27.22,27.29,113400.0,23.6405,23.6405,23.5196,23.5801,113400.0
2011-03-23 11:00:00,27.29,27.5,27.29,27.47,227700.0,23.5801,23.7615,23.5801,23.7356,227700.0
2011-03-23 11:30:00,27.48,27.51,27.35,27.35,186600.0,23.7442,23.7701,23.6319,23.6319,186600.0
2011-03-23 12:00:00,27.36,27.48,27.33,27.48,116100.0,23.6405,23.7442,23.6146,23.7442,116100.0
2011-03-23 12:30:00,27.48,27.5,27.38,27.38,136200.0,23.7442,23.7615,23.6578,23.6578,136200.0
2011-03-23 13:00:00,27.39,27.41,27.34,27.38,114600.0,23.6665,23.6837,23.6233,23.6578,114600.0
2011-03-23 13:30:00,27.38,27.45,27.38,27.39,291600.0,23.6578,23.7183,23.6578,23.6665,291600.0
2011-03-23 14:00:00,27.4,27.49,27.38,27.48,101700.0,23.6751,23.7529,23.6578,23.7442,101700.0
2011-03-23 14:30:00,27.48,27.65,27.45,27.65,369300.0,23.7442,23.8911,23.7183,23.8911,369300.0
2011-03-23 15:00:00,27.64,27.71,27.63,27.66,261300.0,23.8825,23.943,23.8738,23.8998,261300.0
2011-03-23 15:30:00,27.66,27.7,27.62,27.67,363900.0,23.8998,23.9343,23.8652,23.9084,363900.0
2011-03-24 09:30:00,27.72,27.78,27.55,27.6,143700.0,23.9516,24.0034,23.8047,23.8479,143700.0
2011-03-24 10:00:00,27.61,27.68,27.55,27.62,105900.0,23.8566,23.917,23.8047,23.8652,105900.0
2011-03-24 10:30:00,27.62,27.69,27.59,27.66,151200.0,23.8652,23.9257,23.8393,23.8998,151200.0
2011-03-24 11:00:00,27.66,27.71,27.61,27.67,178200.0,23.8998,23.943,23.8566,23.9084,178200.0
2011-03-24 11:30:00,27.67,27.8,27.66,27.8,120300.0,23.9084,24.0207,23.8998,24.0207,120300.0
2011-03-24 12:00:00,27.77,27.94,27.77,27.93,708000.0,23.9948,24.1417,23.9948,24.1331,708000.0
2011-03-24 12:30:00,27.93,27.93,27.8,27.81,152400.0,24.1331,24.1331,24.0207,24.0294,152400.0
2011-03-24 13:00:00,27.8,27.83,27.79,27.83,45300.0,24.0207,24.0466,24.0121,24.0466,45300.0
2011-03-24 13:30:00,27.84,27.91,27.83,27.91,134700.0,24.0553,24.1158,24.0466,24.1158,134700.0
2011-03-24 14:00:00,27.91,27.96,27.91,27.93,49500.0,24.1158,24.159,24.1158,24.1331,49500.0
2011-03-24 14:30:00,27.93,27.95,27.89,27.9,79800.0,24.1331,24.1503,24.0985,24.1071,79800.0
2011-03-24 15:00:00,27.9,27.97,27.89,27.96,145200.0,24.1071,24.1676,24.0985,24.159,145200.0
2011-03-24 15:30:00,27.96,27.97,27.88,27.92,331200.0,24.159,24.1676,24.0898,24.1244,331200.0
2011-03-25 09:30:00,28.0,28.22,27.98,28.18,545400.0,24.1935,24.3836,24.1763,24.3491,545400.0
2011-03-25 10:00:00,28.18,28.23,28.14,28.14,522300.0,24.3491,24.3923,24.3145,24.3145,522300.0
2011-03-25 10:30:00,28.15,28.22,28.08,28.09,273600.0,24.3231,24.3836,24.2627,24.2713,273600.0
2011-03-25 11:00:00,28.09,28.12,27.98,28.06,289200.0,24.2713,24.2972,24.1763,24.2454,289200.0
2011-03-25 11:30:00,28.06,28.06,28.0,28.02,105300.0,24.2454,24.2454,24.1935,24.2108,105300.0
2011-03-25 12:00:00,28.01,28.04,28.0,28.02,248700.0,24.2022,24.2281,24.1935,24.2108,248700.0
2011-03-25 12:30:00,28.01,28.02,27.99,27.99,163200.0,24.2022,24.2108,24.1849,24.1849,163200.0
2011-03-25 13:00:00,28.0,28.03,27.97,28.03,70800.0,24.1935,24.2195,24.1676,24.2195,70800.0
2011-03-25 13:30:00,28.03,28.05,27.98,27.99,192900.0,24.2195,24.2367,24.1763,24.1849,192900.0
2011-03-25 14:00:00,28.0,28.01,27.98,28.0,301200.0,24.1935,24.2022,24.1763,24.1935,301200.0
2011-03-25 14:30:00,27.99,28.03,27.99,28.0,155100.0,24.1849,24.2195,24.1849,24.1935,155100.0
2011-03-25 15:00:00,28.01,28.01,27.98,27.98,324600.0,24.2022,24.2022,24.1763,24.1763,324600.0
2011-03-25 15:30:00,27.99,28.02,27.92,27.95,237000.0,24.1849,24.2108,24.1244,24.1503,237000.0
2011-03-28 09:30:00,28.0,28.1,28.0,28.08,183900.0,24.1935,24.2799,24.1935,24.2627,183900.0
2011-03-28 10:00:00,28.08,28.08,27.99,28.01,221400.0,24.2627,24.2627,24.1849,24.2022,221400.0
2011-03-28 10:30:00,28.0,28.03,27.95,27.97,168000.0,24.1935,24.2195,24.1503,24.1676,168000.0
2011-03-28 11:00:00,27.97,27.97,27.89,27.97,253500.0,24.1676,24.1676,24.0985,24.1676,253500.0
2011-03-28 11:30:00,27.97,27.97,27.85,27.86,147900.0,24.1676,24.1676,24.0639,24.0726,147900.0
2011-03-28 12:00:00,27.87,27.9,27.86,27.89,54600.0,24.0812,24.1071,24.0726,24.0985,54600.0
2011-03-28 12:30:00,27.9,27.94,27.9,27.9,24300.0,24.1071,24.1417,24.1071,24.1071,24300.0
2011-03-28 13:00:00,27.89,27.94,27.89,27.93,64200.0,24.0985,24.1417,24.0985,24.1331,64200.0
2011-03-28 13:30:00,27.93,27.95,27.91,27.92,79800.0,24.1331,24.1503,24.1158,24.1244,79800.0
2011-03-28 14:00:00,27.92,27.96,27.91,27.94,67200.0,24.1244,24.159,24.1158,24.1417,67200.0
2011-03-28 14:30:00,27.94,27.95,27.85,27.9,78600.0,24.1417,24.1503,24.0639,24.1071,78600.0
2011-03-28 15:00:00,27.9,27.93,27.89,27.9,69600.0,24.1071,24.1331,24.0985,24.1071,69600.0
2011-03-28 15:30:00,27.89,27.91,27.85,27.89,327000.0,24.0985,24.1158,24.0639,24.0985,327000.0
2011-03-29 09:30:00,27.89,28.01,27.79,28.0,192600.0,24.0985,24.2022,24.0121,24.1935,192600.0
2011-03-29 10:00:00,28.0,28.14,27.97,27.99,307800.0,24.1935,24.3145,24.1676,24.1849,307800.0
2011-03-29 10:30:00,27.98,28.01,27.93,27.93,63600.0,24.1763,24.2022,24.1331,24.1331,63600.0
2011-03-29 11:00:00,27.94,28.01,27.94,28.0,124200.0,24.1417,24.2022,24.1417,24.1935,124200.0
2011-03-29 11:30:00,28.0,28.02,27.95,27.99,72900.0,24.1935,24.2108,24.1503,24.1849,72900.0
2011-03-29 12:00:00,27.99,28.01,27.95,27.96,127500.0,24.1849,24.2022,24.1503,24.159,127500.0
2011-03-29 12:30:00,27.96,27.98,27.93,27.98,96000.0,24.159,24.1763,24.1331,24.1763,96000.0
2011-03-29 13:00:00,27.98,27.98,27.93,27.94,92400.0,24.1763,24.1763,24.1331,24.1417,92400.0
2011-03-29 13:30:00,27.94,27.95,27.92,27.93,82800.0,24.1417,24.1503,24.1244,24.1331,82800.0
2011-03-29 14:00:00,27.93,28.0,27.91,27.91,144600.0,24.1331,24.1935,24.1158,24.1158,144600.0
2011-03-29 14:30:00,27.92,27.94,27.91,27.91,104100.0,24.1244,24.1417,24.1158,24.1158,104100.0
2011-03-29 15:00:00,27.93,27.94,27.91,27.93,186900.0,24.1331,24.1417,24.1158,24.1331,186900.0
2011-03-29 15:30:00,27.93,27.95,27.92,27.95,258600.0,24.1331,24.1503,24.1244,24.1503,258600.0
2011-03-30 09:30:00,28.12,28.22,28.03,28.15,285600.0,24.2972,24.3836,24.2195,24.3231,285600.0
2011-03-30 10:00:00,28.16,28.16,28.01,28.01,283800.0,24.3318,24.3318,24.2022,24.2022,283800.0
2011-03-30 10:30:00,28.01,28.07,27.94,28.04,233100.0,24.2022,24.254,24.1417,24.2281,233100.0
2011-03-30 11:00:00,28.04,28.07,27.96,27.97,229200.0,24.2281,24.254,24.159,24.1676,229200.0
2011-03-30 11:30:00,27.99,28.07,27.98,28.07,124200.0,24.1849,24.254,24.1763,24.254,124200.0
2011-03-30 12:00:00,28.07,28.19,28.04,28.09,248100.0,24.254,24.3577,24.2281,24.2713,248100.0
2011-03-30 12:30:00,28.09,28.1,28.04,28.05,164100.0,24.2713,24.2799,24.2281,24.2367,164100.0
2011-03-30 13:00:00,28.05,28.07,28.03,28.04,162000.0,24.2367,24.254,24.2195,24.2281,162000.0
2011-03-30 13:30:00,28.04,28.04,27.93,27.94,181800.0,24.2281,24.2281,24.1331,24.1417,181800.0
2011-03-30 14:00:00,27.94,27.98,27.91,27.96,148800.0,24.1417,24.1763,24.1158,24.159,148800.0
2011-03-30 14:30:00,27.96,28.0,27.95,27.98,144300.0,24.159,24.1935,24.1503,24.1763,144300.0
2011-03-30 15:00:00,27.98,28.04,27.96,28.04,416700.0,24.1763,24.2281,24.159,24.2281,416700.0
2011-03-30 15:30:00,28.04,28.1,28.02,28.07,510000.0,24.2281,24.2799,24.2108,24.254,510000.0
2011-03-31 09:30:00,28.03,28.15,27.96,27.99,241200.0,24.2195,24.3231,24.159,24.1849,241200.0
2011-03-31 10:00:00,28.0,28.0,27.91,27.97,169500.0,24.1935,24.1935,24.1158,24.1676,169500.0
2011-03-31 10:30:00,27.97,28.0,27.89,27.93,171300.0,24.1676,24.1935,24.0985,24.1331,171300.0
2011-03-31 11:00:00,27.94,27.96,27.87,27.87,102600.0,24.1417,24.159,24.0812,24.0812,102600.0
2011-03-31 11:30:00,27.87,27.89,27.85,27.87,161400.0,24.0812,24.0985,24.0639,24.0812,161400.0
2011-03-31 12:00:00,27.87,27.96,27.86,27.95,113400.0,24.0812,24.159,24.0726,24.1503,113400.0
2011-03-31 12:30:00,27.95,28.0,27.93,28.0,61200.0,24.1503,24.1935,24.1331,24.1935,61200.0
2011-03-31 13:00:00,28.0,28.0,27.97,27.99,39900.0,24.1935,24.1935,24.1676,24.1849,39900.0
2011-03-31 13:30:00,27.99,28.0,27.95,27.96,56400.0,24.1849,24.1935,24.1503,24.159,56400.0
2011-03-31 14:00:00,27.96,27.98,27.91,27.93,128100.0,24.159,24.1763,24.1158,24.1331,128100.0
2011-03-31 14:30:00,27.93,27.98,27.92,27.97,84600.0,24.1331,24.1763,24.1244,24.1676,84600.0
2011-03-31 15:00:00,27.96,27.96,27.92,27.93,62700.0,24.159,24.159,24.1244,24.1331,62700.0
2011-03-31 15:30:00,27.93,28.0,27.91,27.99,443400.0,24.1331,24.1935,24.1158,24.1849,443400.0
2011-04-01 09:30:00,28.17,28.5,28.12,28.45,643800.0,24.3404,24.6256,24.2972,24.5824,643800.0
2011-04-01 10:00:00,28.46,28.59,28.44,28.54,927900.0,24.591,24.7033,24.5737,24.6601,927900.0
2011-04-01 10:30:00,28.53,28.67,28.52,28.55,417300.0,24.6515,24.7725,24.6428,24.6688,417300.0
2011-04-01 11:00:00,28.57,28.7,28.56,28.66,392400.0,24.686,24.7984,24.6774,24.7638,392400.0
2011-04-01 11:30:00,28.66,28.77,28.61,28.77,129300.0,24.7638,24.8589,24.7206,24.8589,129300.0
2011-04-01 12:00:00,28.76,28.77,28.69,28.72,70200.0,24.8502,24.8589,24.7897,24.8157,70200.0
2011-04-01 12:30:00,28.72,28.72,28.65,28.67,295500.0,24.8157,24.8157,24.7552,24.7725,295500.0
2011-04-01 13:00:00,28.67,28.7,28.64,28.7,140400.0,24.7725,24.7984,24.7465,24.7984,140400.0
2011-04-01 13:30:00,28.7,28.71,28.67,28.68,348600.0,24.7984,24.807,24.7725,24.7811,348600.0
2011-04-01 14:00:00,28.67,28.68,28.64,28.66,310500.0,24.7725,24.7811,24.7465,24.7638,310500.0
2011-04-01 14:30:00,28.66,28.67,28.56,28.58,113100.0,24.7638,24.7725,24.6774,24.6947,113100.0
2011-04-01 15:00:00,28.59,28.59,28.47,28.51,187800.0,24.7033,24.7033,24.5996,24.6342,187800.0
2011-04-01 15:30:00,28.51,28.54,28.45,28.45,714000.0,24.6342,24.6601,24.5824,24.5824,714000.0
2011-04-04 09:30:00,28.46,28.68,28.38,28.61,280200.0,24.591,24.7811,24.5219,24.7206,280200.0
2011-04-04 10:00:00,28.61,28.66,28.53,28.55,222600.0,24.7206,24.7638,24.6515,24.6688,222600.0
2011-04-04 10:30:00,28.55,28.66,28.55,28.63,240900.0,24.6688,24.7638,24.6688,24.7379,240900.0
2011-04-04 11:00:00,28.63,28.83,28.62,28.83,254700.0,24.7379,24.9107,24.7292,24.9107,254700.0
2011-04-04 11:30:00,28.82,28.82,28.7,28.75,100200.0,24.9021,24.9021,24.7984,24.8416,100200.0
2011-04-04 12:00:00,28.74,28.74,28.6,28.61,87300.0,24.8329,24.8329,24.712,24.7206,87300.0
2011-04-04 12:30:00,28.61,28.61,28.53,28.54,96000.0,24.7206,24.7206,24.6515,24.6601,96000.0
2011-04-04 13:00:00,28.55,28.56,28.52,28.54,61200.0,24.6688,24.6774,24.6428,24.6601,61200.0
2011-04-04 13:30:00,28.54,28.54,28.44,28.46,72900.0,24.6601,24.6601,24.5737,24.591,72900.0
2011-04-04 14:00:00,28.46,28.5,28.44,28.47,119100.0,24.591,24.6256,24.5737,24.5996,119100.0
2011-04-04 14:30:00,28.47,28.5,28.44,28.47,104100.0,24.5996,24.6256,24.5737,24.5996,104100.0
2011-04-04 15:00:00,28.47,28.49,28.43,28.49,114000.0,24.5996,24.6169,24.5651,24.6169,114000.0
2011-04-04 15:30:00,28.49,28.53,28.46,28.52,350700.0,24.6169,24.6515,24.591,24.6428,350700.0
2011-04-05 09:30:00,28.48,28.52,28.36,28.42,153900.0,24.6083,24.6428,24.5046,24.5564,153900.0
2011-04-05 10:00:00,28.41,28.51,28.35,28.51,100200.0,24.5478,24.6342,24.496,24.6342,100200.0
2011-04-05 10:30:00,28.51,28.55,28.41,28.44,109200.0,24.6342,24.6688,24.5478,24.5737,109200.0
2011-04-05 11:00:00,28.45,28.51,28.44,28.48,233700.0,24.5824,24.6342,24.5737,24.6083,233700.0
2011-04-05 11:30:00,28.48,28.56,28.48,28.53,153000.0,24.6083,24.6774,24.6083,24.6515,153000.0
2011-04-05 12:00:00,28.53,28.57,28.51,28.53,49200.0,24.6515,24.686,24.6342,24.6515,49200.0
2011-04-05 12:30:00,28.54,28.61,28.5,28.6,84900.0,24.6601,24.7206,24.6256,24.712,84900.0
2011-04-05 13:00:00,28.58,28.58,28.52,28.53,130500.0,24.6947,24.6947,24.6428,24.6515,130500.0
2011-04-05 13:30:00,28.53,28.53,28.51,28.51,41400.0,24.6515,24.6515,24.6342,24.6342,41400.0
2011-04-05 14:00:00,28.51,28.52,28.45,28.5,85200.0,24.6342,24.6428,24.5824,24.6256,85200.0
2011-04-05 14:30:00,28.49,28.5,28.41,28.44,86100.0,24.6169,24.6256,24.5478,24.5737,86100.0
2011-04-05 15:00:00,28.45,28.46,28.4,28.42,103200.0,24.5824,24.591,24.5392,24.5564,103200.0
2011-04-05 15:30:00,28.43,28.44,28.39,28.4,220200.0,24.5651,24.5737,24.5305,24.5392,220200.0
2011-04-06 09:30:00,28.64,28.68,28.51,28.64,289500.0,24.7465,24.7811,24.6342,24.7465,289500.0
2011-04-06 10:00:00,28.64,28.65,28.49,28.54,248100.0,24.7465,24.7552,24.6169,24.6601,248100.0
2011-04-06 10:30:00,28.52,28.55,28.46,28.53,171300.0,24.6428,24.6688,24.591,24.6515,171300.0
2011-04-06 11:00:00,28.53,28.53,28.43,28.46,109800.0,24.6515,24.6515,24.5651,24.591,109800.0
2011-04-06 11:30:00,28.46,28.48,28.41,28.42,51300.0,24.591,24.6083,24.5478,24.5564,51300.0
2011-04-06 12:00:00,28.42,28.52,28.41,28.45,103800.0,24.5564,24.6428,24.5478,24.5824,103800.0
2011-04-06 12:30:00,28.44,28.46,28.39,28.43,447900.0,24.5737,24.591,24.5305,24.5651,447900.0
2011-04-06 13:00:00,28.43,28.51,28.42,28.47,80100.0,24.5651,24.6342,24.5564,24.5996,80100.0
2011-04-06 13:30:00,28.47,28.51,28.46,28.5,65100.0,24.5996,24.6342,24.591,24.6256,65100.0
2011-04-06 14:00:00,28.51,28.55,28.49,28.52,93300.0,24.6342,24.6688,24.6169,24.6428,93300.0
2011-04-06 14:30:00,28.52,28.58,28.51,28.57,189900.0,24.6428,24.6947,24.6342,24.686,189900.0
2011-04-06 15:00:00,28.57,28.57,28.52,28.54,307800.0,24.686,24.686,24.6428,24.6601,307800.0
2011-04-06 15:30:00,28.53,28.58,28.5,28.5,338100.0,24.6515,24.6947,24.6256,24.6256,338100.0
2011-04-07 09:30:00,28.5,28.76,28.49,28.64,216300.0,24.6256,24.8502,24.6169,24.7465,216300.0
2011-04-07 10:00:00,28.63,28.65,28.51,28.51,126000.0,24.7379,24.7552,24.6342,24.6342,126000.0
2011-04-07 10:30:00,28.51,28.54,28.35,28.47,117600.0,24.6342,24.6601,24.496,24.5996,117600.0
2011-04-07 11:00:00,28.48,28.57,28.47,28.51,122700.0,24.6083,24.686,24.5996,24.6342,122700.0
2011-04-07 11:30:00,28.5,28.57,28.43,28.57,106800.0,24.6256,24.686,24.5651,24.686,106800.0
2011-04-07 12:00:00,28.57,28.57,28.51,28.52,149400.0,24.686,24.686,24.6342,24.6428,149400.0
2011-04-07 12:30:00,28.53,28.6,28.51,28.57,219600.0,24.6515,24.712,24.6342,24.686,219600.0
2011-04-07 13:00:00,28.57,28.59,28.45,28.46,132900.0,24.686,24.7033,24.5824,24.591,132900.0
2011-04-07 13:30:00,28.45,28.5,28.41,28.44,105000.0,24.5824,24.6256,24.5478,24.5737,105000.0
2011-04-07 14:00:00,28.45,28.52,28.45,28.47,94800.0,24.5824,24.6428,24.5824,24.5996,94800.0
2011-04-07 14:30:00,28.47,28.52,28.47,28.49,167100.0,24.5996,24.6428,24.5996,24.6169,167100.0
2011-04-07 15:00:00,28.49,28.5,28.42,28.43,316800.0,24.6169,24.6256,24.5564,24.5651,316800.0
2011-04-07 15:30:00,28.43,28.51,28.42,28.42,386700.0,24.5651,24.6342,24.5564,24.5564,386700.0
2011-04-08 09:30:00,28.5,28.53,28.36,28.48,131400.0,24.6256,24.6515,24.5046,24.6083,131400.0
2011-04-08 10:00:00,28.48,28.53,28.41,28.48,135000.0,24.6083,24.6515,24.5478,24.6083,135000.0
2011-04-08 10:30:00,28.48,28.52,28.45,28.47,185400.0,24.6083,24.6428,24.5824,24.5996,185400.0
2011-04-08 11:00:00,28.47,28.5,28.44,28.47,124200.0,24.5996,24.6256,24.5737,24.5996,124200.0
2011-04-08 11:30:00,28.46,28.5,28.38,28.47,247500.0,24.591,24.6256,24.5219,24.5996,247500.0
2011-04-08 12:00:00,28.47,28.52,28.46,28.51,103800.0,24.5996,24.6428,24.591,24.6342,103800.0
2011-04-08 12:30:00,28.5,28.52,28.49,28.5,126900.0,24.6256,24.6428,24.6169,24.6256,126900.0
2011-04-08 13:00:00,28.49,28.5,28.47,28.49,60300.0,24.6169,24.6256,24.5996,24.6169,60300.0
2011-04-08 13:30:00,28.49,28.5,28.46,28.48,124500.0,24.6169,24.6256,24.591,24.6083,124500.0
2011-04-08 14:00:00,28.49,28.5,28.42,28.42,137400.0,24.6169,24.6256,24.5564,24.5564,137400.0
2011-04-08 14:30:00,28.43,28.43,28.23,28.23,135000.0,24.5651,24.5651,24.3923,24.3923,135000.0
2011-04-08 15:00:00,28.23,28.29,28.2,28.27,162600.0,24.3923,24.4441,24.3663,24.4268,162600.0
2011-04-08 15:30:00,28.27,28.32,28.27,28.3,261300.0,24.4268,24.47,24.4268,24.4528,261300.0
2011-04-11 09:30:00,28.36,28.53,28.36,28.44,168000.0,24.5046,24.6515,24.5046,24.5737,168000.0
2011-04-11 10:00:00,28.44,28.5,28.37,28.4,94800.0,24.5737,24.6256,24.5132,24.5392,94800.0
2011-04-11 10:30:00,28.39,28.49,28.39,28.47,110700.0,24.5305,24.6169,24.5305,24.5996,110700.0
2011-04-11 11:00:00,28.47,28.52,28.47,28.5,84000.0,24.5996,24.6428,24.5996,24.6256,84000.0
2011-04-11 11:30:00,28.49,28.51,28.46,28.46,108600.0,24.6169,24.6342,24.591,24.591,108600.0
2011-04-11 12:00:00,28.46,28.48,28.43,28.43,76500.0,24.591,24.6083,24.5651,24.5651,76500.0
2011-04-11 12:30:00,28.43,28.44,28.34,28.34,60000.0,24.5651,24.5737,24.4873,24.4873,60000.0
2011-04-11 13:00:00,28.34,28.39,28.28,28.3,157200.0,24.4873,24.5305,24.4355,24.4528,157200.0
2011-04-11 13:30:00,28.29,28.3,28.22,28.25,161700.0,24.4441,24.4528,24.3836,24.4095,161700.0
2011-04-11 14:00:00,28.25,28.31,28.25,28.27,143100.0,24.4095,24.4614,24.4095,24.4268,143100.0
2011-04-11 14:30:00,28.28,28.3,28.22,28.26,140700.0,24.4355,24.4528,24.3836,24.4182,140700.0
2011-04-11 15:00:00,28.26,28.26,28.19,28.19,139500.0,24.4182,24.4182,24.3577,24.3577,139500.0
2011-04-11 15:30:00,28.19,28.22,28.16,28.22,356400.0,24.3577,24.3836,24.3318,24.3836,356400.0
2011-04-12 09:30:00,28.04,28.23,27.95,28.02,277500.0,24.2281,24.3923,24.1503,24.2108,277500.0
2011-04-12 10:00:00,28.02,28.05,27.96,27.97,129600.0,24.2108,24.2367,24.159,24.1676,129600.0
2011-04-12 10:30:00,27.98,28.03,27.93,27.97,165600.0,24.1763,24.2195,24.1331,24.1676,165600.0
2011-04-12 11:00:00,27.97,27.98,27.92,27.93,118200.0,24.1676,24.1763,24.1244,24.1331,118200.0
2011-04-12 11:30:00,27.93,27.95,27.91,27.92,123900.0,24.1331,24.1503,24.1158,24.1244,123900.0
2011-04-12 12:00:00,27.91,27.98,27.91,27.96,54000.0,24.1158,24.1763,24.1158,24.159,54000.0
2011-04-12 12:30:00,27.95,28.03,27.93,28.02,55800.0,24.1503,24.2195,24.1331,24.2108,55800.0
2011-04-12 13:00:00,28.01,28.01,27.95,28.01,24900.0,24.2022,24.2022,24.1503,24.2022,24900.0
2011-04-12 13:30:00,28.01,28.03,27.95,28.01,32700.0,24.2022,24.2195,24.1503,24.2022,32700.0
2011-04-12 14:00:00,27.99,28.1,27.99,28.1,98700.0,24.1849,24.2799,24.1849,24.2799,98700.0
2011-04-12 14:30:00,28.09,28.11,27.93,27.93,170700.0,24.2713,24.2886,24.1331,24.1331,170700.0
2011-04-12 15:00:00,27.93,27.95,27.87,27.88,92700.0,24.1331,24.1503,24.0812,24.0898,92700.0
2011-04-12 15:30:00,27.88,27.97,27.85,27.96,291300.0,24.0898,24.1676,24.0639,24.159,291300.0
2011-04-13 09:30:00,28.05,28.11,27.9,27.9,49200.0,24.2367,24.2886,24.1071,24.1071,49200.0
2011-04-13 10:00:00,27.92,27.92,27.81,27.86,49800.0,24.1244,24.1244,24.0294,24.0726,49800.0
2011-04-13 10:30:00,27.84,27.94,27.82,27.91,144900.0,24.0553,24.1417,24.038,24.1158,144900.0
2011-04-13 11:00:00,27.9,27.92,27.79,27.84,55200.0,24.1071,24.1244,24.0121,24.0553,55200.0
2011-04-13 11:30:00,27.82,27.88,27.77,27.81,65700.0,24.038,24.0898,23.9948,24.0294,65700.0
2011-04-13 12:00:00,27.81,27.91,27.81,27.91,84600.0,24.0294,24.1158,24.0294,24.1158,84600.0
2011-04-13 12:30:00,27.9,27.94,27.79,27.94,148200.0,24.1071,24.1417,24.0121,24.1417,148200.0
2011-04-13 13:00:00,27.94,28.06,27.93,28.02,240300.0,24.1417,24.2454,24.1331,24.2108,240300.0
2011-04-13 13:30:00,28.02,28.03,27.94,27.97,81300.0,24.2108,24.2195,24.1417,24.1676,81300.0
2011-04-13 14:00:00,27.97,28.05,27.96,28.01,98700.0,24.1676,24.2367,24.159,24.2022,98700.0
2011-04-13 14:30:00,28.01,28.05,27.97,28.04,116100.0,24.2022,24.2367,24.1676,24.2281,116100.0
2011-04-13 15:00:00,28.03,28.09,28.01,28.01,140100.0,24.2195,24.2713,24.2022,24.2022,140100.0
2011-04-13 15:30:00,28.01,28.01,27.95,27.96,277200.0,24.2022,24.2022,24.1503,24.159,277200.0
2011-04-14 09:30:00,27.9,27.91,27.71,27.87,59100.0,24.1071,24.1158,23.943,24.0812,59100.0
2011-04-14 10:00:00,27.86,27.99,27.81,27.94,144900.0,24.0726,24.1849,24.0294,24.1417,144900.0
2011-04-14 10:30:00,27.97,28.02,27.95,27.95,99900.0,24.1676,24.2108,24.1503,24.1503,99900.0
2011-04-14 11:00:00,27.96,28.0,27.88,27.91,37500.0,24.159,24.1935,24.0898,24.1158,37500.0
2011-04-14 11:30:00,27.94,27.98,27.89,27.96,50400.0,24.1417,24.1763,24.0985,24.159,50400.0
2011-04-14 12:00:00,27.96,28.08,27.96,28.07,65700.0,24.159,24.2627,24.159,24.254,65700.0
2011-04-14 12:30:00,28.06,28.14,28.06,28.11,68700.0,24.2454,24.3145,24.2454,24.2886,68700.0
2011-04-14 13:00:00,28.12,28.14,28.02,28.06,90300.0,24.2972,24.3145,24.2108,24.2454,90300.0
2011-04-14 13:30:00,28.05,28.06,28.01,28.05,60000.0,24.2367,24.2454,24.2022,24.2367,60000.0
2011-04-14 14:00:00,28.05,28.2,28.05,28.18,96600.0,24.2367,24.3663,24.2367,24.3491,96600.0
2011-04-14 14:30:00,28.18,28.2,28.13,28.19,111900.0,24.3491,24.3663,24.3059,24.3577,111900.0
2011-04-14 15:00:00,28.19,28.24,28.17,28.17,156300.0,24.3577,24.4009,24.3404,24.3404,156300.0
2011-04-14 15:30:00,28.17,28.18,28.09,28.11,331500.0,24.3404,24.3491,24.2713,24.2886,331500.0
2011-04-15 09:30:00,28.15,28.3,28.03,28.24,363900.0,24.3231,24.4528,24.2195,24.4009,363900.0
2011-04-15 10:00:00,28.25,28.33,28.12,28.18,251700.0,24.4095,24.4787,24.2972,24.3491,251700.0
2011-04-15 10:30:00,28.19,28.33,28.18,28.33,657600.0,24.3577,24.4787,24.3491,24.4787,657600.0
2011-04-15 11:00:00,28.32,28.39,28.29,28.3,339300.0,24.47,24.5305,24.4441,24.4528,339300.0
2011-04-15 11:30:00,28.31,28.33,28.28,28.32,175800.0,24.4614,24.4787,24.4355,24.47,175800.0
2011-04-15 12:00:00,28.31,28.48,28.31,28.48,123000.0,24.4614,24.6083,24.4614,24.6083,123000.0
2011-04-15 12:30:00,28.47,28.52,28.47,28.52,108300.0,24.5996,24.6428,24.5996,24.6428,108300.0
2011-04-15 13:00:00,28.52,28.54,28.46,28.5,136200.0,24.6428,24.6601,24.591,24.6256,136200.0
2011-04-15 13:30:00,28.5,28.63,28.49,28.61,183600.0,24.6256,24.7379,24.6169,24.7206,183600.0
2011-04-15 14:00:00,28.61,28.62,28.57,28.61,186900.0,24.7206,24.7292,24.686,24.7206,186900.0
2011-04-15 14:30:00,28.61,28.68,28.61,28.63,243000.0,24.7206,24.7811,24.7206,24.7379,243000.0
2011-04-15 15:00:00,28.63,28.63,28.56,28.6,325200.0,24.7379,24.7379,24.6774,24.712,325200.0
2011-04-15 15:30:00,28.59,28.64,28.54,28.57,582000.0,24.7033,24.7465,24.6601,24.686,582000.0
2011-04-18 09:30:00,28.28,28.32,28.11,28.11,414000.0,24.4355,24.47,24.2886,24.2886,414000.0
2011-04-18 10:00:00,28.11,28.14,27.9,28.0,722700.0,24.2886,24.3145,24.1071,24.1935,722700.0
2011-04-18 10:30:00,27.99,28.05,27.85,27.95,550200.0,24.1849,24.2367,24.0639,24.1503,550200.0
2011-04-18 11:00:00,27.93,27.95,27.82,27.91,222000.0,24.1331,24.1503,24.038,24.1158,222000.0
2011-04-18 11:30:00,27.92,27.93,27.88,27.88,190800.0,24.1244,24.1331,24.0898,24.0898,190800.0
2011-04-18 12:00:00,27.89,27.91,27.83,27.91,126300.0,24.0985,24.1158,24.0466,24.1158,126300.0
2011-04-18 12:30:00,27.9,28.04,27.88,28.02,261600.0,24.1071,24.2281,24.0898,24.2108,261600.0
2011-04-18 13:00:00,28.01,28.04,27.98,28.04,115800.0,24.2022,24.2281,24.1763,24.2281,115800.0
2011-04-18 13:30:00,28.04,28.19,28.04,28.17,122700.0,24.2281,24.3577,24.2281,24.3404,122700.0
2011-04-18 14:00:00,28.16,28.2,28.13,28.16,188400.0,24.3318,24.3663,24.3059,24.3318,188400.0
2011-04-18 14:30:00,28.16,28.19,28.11,28.16,225900.0,24.3318,24.3577,24.2886,24.3318,225900.0
2011-04-18 15:00:00,28.16,28.18,28.07,28.12,191100.0,24.3318,24.3491,24.254,24.2972,191100.0
2011-04-18 15:30:00,28.12,28.16,28.07,28.1,499800.0,24.2972,24.3318,24.254,24.2799,499800.0
2011-04-19 09:30:00,28.09,28.19,28.0,28.08,222000.0,24.2713,24.3577,24.1935,24.2627,222000.0
2011-04-19 10:00:00,28.08,28.28,28.06,28.28,502500.0,24.2627,24.4355,24.2454,24.4355,502500.0
2011-04-19 10:30:00,28.27,28.28,28.17,28.25,661500.0,24.4268,24.4355,24.3404,24.4095,661500.0
2011-04-19 11:00:00,28.25,28.28,28.12,28.18,601500.0,24.4095,24.4355,24.2972,24.3491,601500.0
2011-04-19 11:30:00,28.17,28.35,28.13,28.34,291900.0,24.3404,24.496,24.3059,24.4873,291900.0
2011-04-19 12:00:00,28.34,28.39,28.29,28.36,100200.0,24.4873,24.5305,24.4441,24.5046,100200.0
2011-04-19 12:30:00,28.35,28.36,28.26,28.3,69600.0,24.496,24.5046,24.4182,24.4528,69600.0
2011-04-19 13:00:00,28.3,28.51,28.3,28.49,151500.0,24.4528,24.6342,24.4528,24.6169,151500.0
2011-04-19 13:30:00,28.48,28.51,28.42,28.45,76800.0,24.6083,24.6342,24.5564,24.5824,76800.0
2011-04-19 14:00:00,28.44,28.45,28.36,28.37,105300.0,24.5737,24.5824,24.5046,24.5132,105300.0
2011-04-19 14:30:00,28.37,28.41,28.32,28.32,123900.0,24.5132,24.5478,24.47,24.47,123900.0
2011-04-19 15:00:00,28.32,28.41,28.32,28.36,147300.0,24.47,24.5478,24.47,24.5046,147300.0
2011-04-19 15:30:00,28.36,28.36,28.28,28.35,309300.0,24.5046,24.5046,24.4355,24.496,309300.0
2011-04-20 09:30:00,28.53,28.74,28.52,28.57,372900.0,24.6515,24.8329,24.6428,24.686,372900.0
2011-04-20 10:00:00,28.57,28.69,28.54,28.69,267600.0,24.686,24.7897,24.6601,24.7897,267600.0
2011-04-20 10:30:00,28.69,28.72,28.64,28.68,174300.0,24.7897,24.8157,24.7465,24.7811,174300.0
2011-04-20 11:00:00,28.68,28.72,28.64,28.68,226500.0,24.7811,24.8157,24.7465,24.7811,226500.0
2011-04-20 11:30:00,28.67,28.71,28.62,28.7,194100.0,24.7725,24.807,24.7292,24.7984,194100.0
2011-04-20 12:00:00,28.7,28.71,28.58,28.6,152700.0,24.7984,24.807,24.6947,24.712,152700.0
2011-04-20 12:30:00,28.6,28.66,28.55,28.63,177900.0,24.712,24.7638,24.6688,24.7379,177900.0
2011-04-20 13:00:00,28.62,28.63,28.57,28.59,95100.0,24.7292,24.7379,24.686,24.7033,95100.0
2011-04-20 13:30:00,28.6,28.6,28.53,28.56,108000.0,24.712,24.712,24.6515,24.6774,108000.0
2011-04-20 14:00:00,28.55,28.55,28.39,28.42,219000.0,24.6688,24.6688,24.5305,24.5564,219000.0
2011-04-20 14:30:00,28.42,28.52,28.41,28.49,243600.0,24.5564,24.6428,24.5478,24.6169,243600.0
2011-04-20 15:00:00,28.49,28.57,28.42,28.56,438900.0,24.6169,24.686,24.5564,24.6774,438900.0
2011-04-20 15:30:00,28.56,28.7,28.52,28.61,1097400.0,24.6774,24.7984,24.6428,24.7206,1097400.0
2011-04-21 09:30:00,28.03,28.08,27.72,27.94,1763700.0,24.2195,24.2627,23.9516,24.1417,1763700.0
2011-04-21 10:00:00,27.93,28.01,27.89,27.92,606600.0,24.1331,24.2022,24.0985,24.1244,606600.0
2011-04-21 10:30:00,27.92,28.0,27.87,27.95,564000.0,24.1244,24.1935,24.0812,24.1503,564000.0
2011-04-21 11:00:00,27.95,28.04,27.84,27.86,411600.0,24.1503,24.2281,24.0553,24.0726,411600.0
2011-04-21 11:30:00,27.87,27.88,27.46,27.6,660900.0,24.0812,24.0898,23.7269,23.8479,660900.0
2011-04-21 12:00:00,27.59,27.72,27.55,27.68,402300.0,23.8393,23.9516,23.8047,23.917,402300.0
2011-04-21 12:30:00,27.69,27.7,27.62,27.67,269400.0,23.9257,23.9343,23.8652,23.9084,269400.0
2011-04-21 13:00:00,27.67,27.71,27.62,27.71,190800.0,23.9084,23.943,23.8652,23.943,190800.0
2011-04-21 13:30:00,27.71,27.71,27.64,27.69,481200.0,23.943,23.943,23.8825,23.9257,481200.0
2011-04-21 14:00:00,27.7,27.83,27.7,27.8,302100.0,23.9343,24.0466,23.9343,24.0207,302100.0
2011-04-21 14:30:00,27.8,27.86,27.77,27.85,244500.0,24.0207,24.0726,23.9948,24.0639,244500.0
2011-04-21 15:00:00,27.85,27.87,27.8,27.84,403500.0,24.0639,24.0812,24.0207,24.0553,403500.0
2011-04-21 15:30:00,27.84,27.92,27.83,27.88,839100.0,24.0553,24.1244,24.0466,24.0898,839100.0
2011-04-25 09:30:00,27.85,27.98,27.53,27.63,410100.0,24.0639,24.1763,23.7874,23.8738,410100.0
2011-04-25 10:00:00,27.63,27.79,27.63,27.7,564000.0,23.8738,24.0121,23.8738,23.9343,564000.0
2011-04-25 10:30:00,27.71,27.78,27.71,27.74,158700.0,23.943,24.0034,23.943,23.9689,158700.0
2011-04-25 11:00:00,27.73,27.77,27.71,27.77,250800.0,23.9602,23.9948,23.943,23.9948,250800.0
2011-04-25 11:30:00,27.77,27.78,27.64,27.74,254700.0,23.9948,24.0034,23.8825,23.9689,254700.0
2011-04-25 12:00:00,27.74,27.76,27.69,27.71,51900.0,23.9689,23.9862,23.9257,23.943,51900.0
2011-04-25 12:30:00,27.72,27.73,27.68,27.68,126600.0,23.9516,23.9602,23.917,23.917,126600.0
2011-04-25 13:00:00,27.69,27.71,27.68,27.69,112800.0,23.9257,23.943,23.917,23.9257,112800.0
2011-04-25 13:30:00,27.7,27.73,27.66,27.66,103200.0,23.9343,23.9602,23.8998,23.8998,103200.0
2011-04-25 14:00:00,27.66,27.68,27.65,27.67,196200.0,23.8998,23.917,23.8911,23.9084,196200.0
2011-04-25 14:30:00,27.67,27.69,27.65,27.67,164700.0,23.9084,23.9257,23.8911,23.9084,164700.0
2011-04-25 15:00:00,27.67,27.68,27.65,27.67,165300.0,23.9084,23.917,23.8911,23.9084,165300.0
2011-04-25 15:30:00,27.67,27.74,27.66,27.73,344100.0,23.9084,23.9689,23.8998,23.9602,344100.0
2011-04-26 09:30:00,27.9,27.9,27.78,27.82,239700.0,24.1071,24.1071,24.0034,24.038,239700.0
2011-04-26 10:00:00,27.82,27.84,27.71,27.79,191400.0,24.038,24.0553,23.943,24.0121,191400.0
2011-04-26 10:30:00,27.79,27.89,27.78,27.86,95400.0,24.0121,24.0985,24.0034,24.0726,95400.0
2011-04-26 11:00:00,27.87,27.89,27.82,27.83,86400.0,24.0812,24.0985,24.038,24.0466,86400.0
2011-04-26 11:30:00,27.84,27.88,27.8,27.81,104400.0,24.0553,24.0898,24.0207,24.0294,104400.0
2011-04-26 12:00:00,27.81,27.82,27.77,27.77,206400.0,24.0294,24.038,23.9948,23.9948,206400.0
2011-04-26 12:30:00,27.77,27.79,27.75,27.75,221700.0,23.9948,24.0121,23.9775,23.9775,221700.0
2011-04-26 13:00:00,27.75,27.75,27.7,27.71,215700.0,23.9775,23.9775,23.9343,23.943,215700.0
2011-04-26 13:30:00,27.71,27.71,27.61,27.67,228000.0,23.943,23.943,23.8566,23.9084,228000.0
2011-04-26 14:00:00,27.68,27.69,27.63,27.68,212400.0,23.917,23.9257,23.8738,23.917,212400.0
2011-04-26 14:30:00,27.68,27.68,27.58,27.61,331800.0,23.917,23.917,23.8306,23.8566,331800.0
2011-04-26 15:00:00,27.61,27.65,27.59,27.59,240900.0,23.8566,23.8911,23.8393,23.8393,240900.0
2011-04-26 15:30:00,27.59,27.59,27.5,27.55,469800.0,23.8393,23.8393,23.7615,23.8047,469800.0
2011-04-27 09:30:00,27.54,27.57,27.16,27.29,367500.0,23.7961,23.822,23.4677,23.5801,367500.0
2011-04-27 10:00:00,27.29,27.33,27.19,27.19,631200.0,23.5801,23.6146,23.4937,23.4937,631200.0
2011-04-27 10:30:00,27.19,27.29,27.17,27.26,558600.0,23.4937,23.5801,23.4764,23.5541,558600.0
2011-04-27 11:00:00,27.26,27.34,27.26,27.33,324600.0,23.5541,23.6233,23.5541,23.6146,324600.0
2011-04-27 11:30:00,27.33,27.34,27.29,27.33,406500.0,23.6146,23.6233,23.5801,23.6146,406500.0
2011-04-27 12:00:00,27.33,27.33,27.29,27.29,268200.0,23.6146,23.6146,23.5801,23.5801,268200.0
2011-04-27 12:30:00,27.29,27.34,27.28,27.33,276000.0,23.5801,23.6233,23.5714,23.6146,276000.0
2011-04-27 13:00:00,27.33,27.36,27.31,27.34,217200.0,23.6146,23.6405,23.5973,23.6233,217200.0
2011-04-27 13:30:00,27.34,27.35,27.3,27.33,144900.0,23.6233,23.6319,23.5887,23.6146,144900.0
2011-04-27 14:00:00,27.33,27.34,27.2,27.2,270000.0,23.6146,23.6233,23.5023,23.5023,270000.0
2011-04-27 14:30:00,27.2,27.24,27.18,27.23,282600.0,23.5023,23.5369,23.485,23.5282,282600.0
2011-04-27 15:00:00,27.23,27.29,27.23,27.28,426300.0,23.5282,23.5801,23.5282,23.5714,426300.0
2011-04-27 15:30:00,27.28,27.37,27.27,27.35,904800.0,23.5714,23.6492,23.5628,23.6319,904800.0
2011-04-28 09:30:00,27.29,27.34,27.2,27.26,235200.0,23.5801,23.6233,23.5023,23.5541,235200.0
2011-04-28 10:00:00,27.27,27.28,27.22,27.26,214500.0,23.5628,23.5714,23.5196,23.5541,214500.0
2011-04-28 10:30:00,27.25,27.26,27.15,27.17,426000.0,23.5455,23.5541,23.4591,23.4764,426000.0
2011-04-28 11:00:00,27.17,27.39,27.17,27.37,275400.0,23.4764,23.6665,23.4764,23.6492,275400.0
2011-04-28 11:30:00,27.36,27.39,27.29,27.32,183900.0,23.6405,23.6665,23.5801,23.606,183900.0
2011-04-28 12:00:00,27.33,27.39,27.32,27.38,131700.0,23.6146,23.6665,23.606,23.6578,131700.0
2011-04-28 12:30:00,27.38,27.44,27.37,27.41,346500.0,23.6578,23.7097,23.6492,23.6837,346500.0
2011-04-28 13:00:00,27.41,27.45,27.41,27.45,218100.0,23.6837,23.7183,23.6837,23.7183,218100.0
2011-04-28 13:30:00,27.45,27.47,27.42,27.47,96900.0,23.7183,23.7356,23.6924,23.7356,96900.0
2011-04-28 14:00:00,27.47,27.49,27.45,27.48,281700.0,23.7356,23.7529,23.7183,23.7442,281700.0
2011-04-28 14:30:00,27.48,27.53,27.48,27.48,212400.0,23.7442,23.7874,23.7442,23.7442,212400.0
2011-04-28 15:00:00,27.48,27.51,27.42,27.51,227700.0,23.7442,23.7701,23.6924,23.7701,227700.0
2011-04-28 15:30:00,27.51,27.61,27.5,27.57,592800.0,23.7701,23.8566,23.7615,23.822,592800.0
2011-04-29 09:30:00,27.6,27.7,27.49,27.53,324900.0,23.8479,23.9343,23.7529,23.7874,324900.0
2011-04-29 10:00:00,27.54,27.63,27.5,27.61,246300.0,23.7961,23.8738,23.7615,23.8566,246300.0
2011-04-29 10:30:00,27.62,27.62,27.49,27.52,226500.0,23.8652,23.8652,23.7529,23.7788,226500.0
2011-04-29 11:00:00,27.52,27.53,27.45,27.46,124800.0,23.7788,23.7874,23.7183,23.7269,124800.0
2011-04-29 11:30:00,27.47,27.5,27.44,27.44,81000.0,23.7356,23.7615,23.7097,23.7097,81000.0
2011-04-29 12:00:00,27.45,27.46,27.39,27.41,88800.0,23.7183,23.7269,23.6665,23.6837,88800.0
2011-04-29 12:30:00,27.41,27.42,27.35,27.35,90000.0,23.6837,23.6924,23.6319,23.6319,90000.0
2011-04-29 13:00:00,27.35,27.37,27.33,27.36,114600.0,23.6319,23.6492,23.6146,23.6405,114600.0
2011-04-29 13:30:00,27.35,27.38,27.35,27.35,78900.0,23.6319,23.6578,23.6319,23.6319,78900.0
2011-04-29 14:00:00,27.35,27.37,27.34,27.35,101400.0,23.6319,23.6492,23.6233,23.6319,101400.0
2011-04-29 14:30:00,27.35,27.38,27.34,27.36,118500.0,23.6319,23.6578,23.6233,23.6405,118500.0
2011-04-29 15:00:00,27.36,27.36,27.32,27.36,142800.0,23.6405,23.6405,23.606,23.6405,142800.0
2011-04-29 15:30:00,27.36,27.49,27.36,27.42,628500.0,23.6405,23.7529,23.6405,23.6924,628500.0
2011-05-02 09:30:00,27.56,27.71,27.51,27.65,259800.0,23.8134,23.943,23.7701,23.8911,259800.0
2011-05-02 10:00:00,27.65,27.77,27.64,27.77,231900.0,23.8911,23.9948,23.8825,23.9948,231900.0
2011-05-02 10:30:00,27.77,27.77,27.67,27.68,124800.0,23.9948,23.9948,23.9084,23.917,124800.0
2011-05-02 11:00:00,27.68,27.7,27.65,27.67,217500.0,23.917,23.9343,23.8911,23.9084,217500.0
2011-05-02 11:30:00,27.66,27.68,27.62,27.67,287400.0,23.8998,23.917,23.8652,23.9084,287400.0
2011-05-02 12:00:00,27.68,27.71,27.58,27.59,88800.0,23.917,23.943,23.8306,23.8393,88800.0
2011-05-02 12:30:00,27.58,27.62,27.55,27.61,102000.0,23.8306,23.8652,23.8047,23.8566,102000.0
2011-05-02 13:00:00,27.6,27.65,27.6,27.65,113700.0,23.8479,23.8911,23.8479,23.8911,113700.0
2011-05-02 13:30:00,27.65,27.69,27.63,27.67,119700.0,23.8911,23.9257,23.8738,23.9084,119700.0
2011-05-02 14:00:00,27.67,27.7,27.63,27.66,149400.0,23.9084,23.9343,23.8738,23.8998,149400.0
2011-05-02 14:30:00,27.66,27.68,27.63,27.63,112800.0,23.8998,23.917,23.8738,23.8738,112800.0
2011-05-02 15:00:00,27.63,27.67,27.62,27.62,148200.0,23.8738,23.9084,23.8652,23.8652,148200.0
2011-05-02 15:30:00,27.62,27.67,27.61,27.66,354300.0,23.8652,23.9084,23.8566,23.8998,354300.0
2011-05-03 09:30:00,27.59,27.7,27.51,27.69,155400.0,23.8393,23.9343,23.7701,23.9257,155400.0
2011-05-03 10:00:00,27.68,27.71,27.52,27.52,101700.0,23.917,23.943,23.7788,23.7788,101700.0
2011-05-03 10:30:00,27.51,27.59,27.46,27.57,122700.0,23.7701,23.8393,23.7269,23.822,122700.0
2011-05-03 11:00:00,27.57,27.66,27.55,27.61,86700.0,23.822,23.8998,23.8047,23.8566,86700.0
2011-05-03 11:30:00,27.6,27.66,27.6,27.61,37200.0,23.8479,23.8998,23.8479,23.8566,37200.0
2011-05-03 12:00:00,27.61,27.62,27.58,27.6,78000.0,23.8566,23.8652,23.8306,23.8479,78000.0
2011-05-03 12:30:00,27.6,27.61,27.55,27.57,70800.0,23.8479,23.8566,23.8047,23.822,70800.0
2011-05-03 13:00:00,27.58,27.65,27.57,27.6,73800.0,23.8306,23.8911,23.822,23.8479,73800.0
2011-05-03 13:30:00,27.59,27.65,27.56,27.63,111600.0,23.8393,23.8911,23.8134,23.8738,111600.0
2011-05-03 14:00:00,27.63,27.73,27.58,27.72,196800.0,23.8738,23.9602,23.8306,23.9516,196800.0
2011-05-03 14:30:00,27.72,27.73,27.65,27.69,206100.0,23.9516,23.9602,23.8911,23.9257,206100.0
2011-05-03 15:00:00,27.69,27.74,27.68,27.71,179400.0,23.9257,23.9689,23.917,23.943,179400.0
2011-05-03 15:30:00,27.72,27.75,27.68,27.75,412500.0,23.9516,23.9775,23.917,23.9775,412500.0
2011-05-04 09:30:00,27.83,27.98,27.7,27.73,297900.0,24.0466,24.1763,23.9343,23.9602,297900.0
2011-05-04 10:00:00,27.73,27.74,27.58,27.67,251700.0,23.9602,23.9689,23.8306,23.9084,251700.0
2011-05-04 10:30:00,27.67,27.72,27.63,27.69,296400.0,23.9084,23.9516,23.8738,23.9257,296400.0
2011-05-04 11:00:00,27.68,27.69,27.57,27.67,371700.0,23.917,23.9257,23.822,23.9084,371700.0
2011-05-04 11:30:00,27.66,27.66,27.58,27.6,146400.0,23.8998,23.8998,23.8306,23.8479,146400.0
2011-05-04 12:00:00,27.6,27.62,27.57,27.59,171000.0,23.8479,23.8652,23.822,23.8393,171000.0
2011-05-04 12:30:00,27.59,27.62,27.56,27.57,169200.0,23.8393,23.8652,23.8134,23.822,169200.0
2011-05-04 13:00:00,27.57,27.66,27.56,27.64,157200.0,23.822,23.8998,23.8134,23.8825,157200.0
2011-05-04 13:30:00,27.65,27.65,27.6,27.63,309300.0,23.8911,23.8911,23.8479,23.8738,309300.0
2011-05-04 14:00:00,27.63,27.74,27.61,27.74,216300.0,23.8738,23.9689,23.8566,23.9689,216300.0
2011-05-04 14:30:00,27.73,27.87,27.73,27.8,326100.0,23.9602,24.0812,23.9602,24.0207,326100.0
2011-05-04 15:00:00,27.8,27.84,27.77,27.83,486900.0,24.0207,24.0553,23.9948,24.0466,486900.0
2011-05-04 15:30:00,27.84,27.84,27.76,27.76,648600.0,24.0553,24.0553,23.9862,23.9862,648600.0
2011-05-05 09:30:00,27.57,27.78,27.57,27.77,177900.0,23.822,24.0034,23.822,23.9948,177900.0
2011-05-05 10:00:00,27.76,27.94,27.68,27.7,237300.0,23.9862,24.1417,23.917,23.9343,237300.0
2011-05-05 10:30:00,27.69,27.78,27.64,27.68,178800.0,23.9257,24.0034,23.8825,23.917,178800.0
2011-05-05 11:00:00,27.68,27.72,27.6,27.7,195000.0,23.917,23.9516,23.8479,23.9343,195000.0
2011-05-05 11:30:00,27.7,27.9,27.7,27.86,132000.0,23.9343,24.1071,23.9343,24.0726,132000.0
2011-05-05 12:00:00,27.85,28.07,27.85,28.07,190800.0,24.0639,24.254,24.0639,24.254,190800.0
2011-05-05 12:30:00,28.07,28.07,28.0,28.02,124800.0,24.254,24.254,24.1935,24.2108,124800.0
2011-05-05 13:00:00,28.01,28.06,27.98,28.0,142200.0,24.2022,24.2454,24.1763,24.1935,142200.0
2011-05-05 13:30:00,27.99,28.01,27.94,28.0,159600.0,24.1849,24.2022,24.1417,24.1935,159600.0
2011-05-05 14:00:00,28.0,28.02,27.94,27.99,154500.0,24.1935,24.2108,24.1417,24.1849,154500.0
2011-05-05 14:30:00,28.0,28.06,27.95,27.95,195900.0,24.1935,24.2454,24.1503,24.1503,195900.0
2011-05-05 15:00:00,27.94,28.0,27.83,27.85,449100.0,24.1417,24.1935,24.0466,24.0639,449100.0
2011-05-05 15:30:00,27.84,27.92,27.81,27.83,576300.0,24.0553,24.1244,24.0294,24.0466,576300.0
2011-05-06 09:30:00,28.12,28.27,28.01,28.03,217500.0,24.2972,24.4268,24.2022,24.2195,217500.0
2011-05-06 10:00:00,28.03,28.05,27.88,27.89,622800.0,24.2195,24.2367,24.0898,24.0985,622800.0
2011-05-06 10:30:00,27.88,27.92,27.86,27.87,125700.0,24.0898,24.1244,24.0726,24.0812,125700.0
2011-05-06 11:00:00,27.87,28.01,27.86,28.0,135900.0,24.0812,24.2022,24.0726,24.1935,135900.0
2011-05-06 11:30:00,27.99,28.06,27.96,27.99,256500.0,24.1849,24.2454,24.159,24.1849,256500.0
2011-05-06 12:00:00,27.99,28.03,27.91,27.96,159900.0,24.1849,24.2195,24.1158,24.159,159900.0
2011-05-06 12:30:00,27.95,28.04,27.92,28.04,274800.0,24.1503,24.2281,24.1244,24.2281,274800.0
2011-05-06 13:00:00,28.04,28.05,27.83,27.93,101400.0,24.2281,24.2367,24.0466,24.1331,101400.0
2011-05-06 13:30:00,27.92,27.99,27.91,27.98,706800.0,24.1244,24.1849,24.1158,24.1763,706800.0
2011-05-06 14:00:00,27.98,28.03,27.93,27.96,174300.0,24.1763,24.2195,24.1331,24.159,174300.0
2011-05-06 14:30:00,27.95,28.05,27.94,28.01,251100.0,24.1503,24.2367,24.1417,24.2022,251100.0
2011-05-06 15:00:00,28.0,28.06,27.92,27.94,252300.0,24.1935,24.2454,24.1244,24.1417,252300.0
2011-05-06 15:30:00,27.95,28.02,27.94,28.0,721500.0,24.1503,24.2108,24.1417,24.1935,721500.0
2011-05-09 09:30:00,27.99,28.03,27.86,27.88,141600.0,24.1849,24.2195,24.0726,24.0898,141600.0
2011-05-09 10:00:00,27.88,28.04,27.83,27.95,261300.0,24.0898,24.2281,24.0466,24.1503,261300.0
2011-05-09 10:30:00,27.95,27.99,27.88,27.97,129900.0,24.1503,24.1849,24.0898,24.1676,129900.0
2011-05-09 11:00:00,27.97,27.99,27.93,27.96,105300.0,24.1676,24.1849,24.1331,24.159,105300.0
2011-05-09 11:30:00,27.96,28.02,27.94,28.01,58800.0,24.159,24.2108,24.1417,24.2022,58800.0
2011-05-09 12:00:00,28.02,28.16,28.0,28.1,91200.0,24.2108,24.3318,24.1935,24.2799,91200.0
2011-05-09 12:30:00,28.11,28.16,28.11,28.12,76800.0,24.2886,24.3318,24.2886,24.2972,76800.0
2011-05-09 13:00:00,28.12,28.13,28.08,28.11,60900.0,24.2972,24.3059,24.2627,24.2886,60900.0
2011-05-09 13:30:00,28.11,28.14,28.1,28.12,58800.0,24.2886,24.3145,24.2799,24.2972,58800.0
2011-05-09 14:00:00,28.12,28.14,28.06,28.08,98100.0,24.2972,24.3145,24.2454,24.2627,98100.0
2011-05-09 14:30:00,28.08,28.13,28.04,28.06,84300.0,24.2627,24.3059,24.2281,24.2454,84300.0
2011-05-09 15:00:00,28.06,28.07,28.03,28.03,140400.0,24.2454,24.254,24.2195,24.2195,140400.0
2011-05-09 15:30:00,28.03,28.07,28.01,28.03,357000.0,24.2195,24.254,24.2022,24.2195,357000.0
2011-05-10 09:30:00,28.11,28.29,28.05,28.25,86400.0,24.2886,24.4441,24.2367,24.4095,86400.0
2011-05-10 10:00:00,28.25,28.33,28.19,28.31,178500.0,24.4095,24.4787,24.3577,24.4614,178500.0
2011-05-10 10:30:00,28.31,28.43,28.28,28.43,286200.0,24.4614,24.5651,24.4355,24.5651,286200.0
2011-05-10 11:00:00,28.42,28.48,28.36,28.41,309900.0,24.5564,24.6083,24.5046,24.5478,309900.0
2011-05-10 11:30:00,28.41,28.42,28.36,28.37,88200.0,24.5478,24.5564,24.5046,24.5132,88200.0
2011-05-10 12:00:00,28.36,28.39,28.34,28.38,74700.0,24.5046,24.5305,24.4873,24.5219,74700.0
2011-05-10 12:30:00,28.38,28.39,28.35,28.36,171300.0,24.5219,24.5305,24.496,24.5046,171300.0
2011-05-10 13:00:00,28.36,28.37,28.34,28.37,118200.0,24.5046,24.5132,24.4873,24.5132,118200.0
2011-05-10 13:30:00,28.36,28.37,28.33,28.33,126600.0,24.5046,24.5132,24.4787,24.4787,126600.0
2011-05-10 14:00:00,28.33,28.38,28.33,28.37,57000.0,24.4787,24.5219,24.4787,24.5132,57000.0
2011-05-10 14:30:00,28.37,28.5,28.37,28.49,157500.0,24.5132,24.6256,24.5132,24.6169,157500.0
2011-05-10 15:00:00,28.49,28.64,28.49,28.6,387300.0,24.6169,24.7465,24.6169,24.712,387300.0
2011-05-10 15:30:00,28.59,28.59,28.47,28.52,643200.0,24.7033,24.7033,24.5996,24.6428,643200.0
2011-05-11 09:30:00,28.48,28.53,28.4,28.42,155700.0,24.6083,24.6515,24.5392,24.5564,155700.0
2011-05-11 10:00:00,28.41,28.45,28.33,28.36,97500.0,24.5478,24.5824,24.4787,24.5046,97500.0
2011-05-11 10:30:00,28.35,28.35,28.3,28.32,105600.0,24.496,24.496,24.4528,24.47,105600.0
2011-05-11 11:00:00,28.3,28.36,28.29,28.32,96600.0,24.4528,24.5046,24.4441,24.47,96600.0
2011-05-11 11:30:00,28.32,28.33,28.22,28.23,50400.0,24.47,24.4787,24.3836,24.3923,50400.0
2011-05-11 12:00:00,28.23,28.23,28.03,28.06,174300.0,24.3923,24.3923,24.2195,24.2454,174300.0
2011-05-11 12:30:00,28.05,28.12,28.03,28.08,109800.0,24.2367,24.2972,24.2195,24.2627,109800.0
2011-05-11 13:00:00,28.07,28.11,28.06,28.1,120900.0,24.254,24.2886,24.2454,24.2799,120900.0
2011-05-11 13:30:00,28.1,28.13,28.06,28.11,106500.0,24.2799,24.3059,24.2454,24.2886,106500.0
2011-05-11 14:00:00,28.11,28.21,28.1,28.13,180600.0,24.2886,24.375,24.2799,24.3059,180600.0
2011-05-11 14:30:00,28.13,28.25,28.13,28.24,95400.0,24.3059,24.4095,24.3059,24.4009,95400.0
2011-05-11 15:00:00,28.24,28.32,28.2,28.3,122400.0,24.4009,24.47,24.3663,24.4528,122400.0
2011-05-11 15:30:00,28.3,28.32,28.23,28.26,489600.0,24.4528,24.47,24.3923,24.4182,489600.0
2011-05-12 09:30:00,28.24,28.3,28.09,28.19,116400.0,24.4009,24.4528,24.2713,24.3577,116400.0
2011-05-12 10:00:00,28.19,28.32,28.05,28.21,175500.0,24.3577,24.47,24.2367,24.375,175500.0
2011-05-12 10:30:00,28.24,28.27,28.17,28.22,401700.0,24.4009,24.4268,24.3404,24.3836,401700.0
2011-05-12 11:00:00,28.22,28.37,28.2,28.35,97500.0,24.3836,24.5132,24.3663,24.496,97500.0
2011-05-12 11:30:00,28.35,28.44,28.35,28.36,196200.0,24.496,24.5737,24.496,24.5046,196200.0
2011-05-12 12:00:00,28.36,28.39,28.29,28.32,70200.0,24.5046,24.5305,24.4441,24.47,70200.0
2011-05-12 12:30:00,28.32,28.39,28.31,28.38,93000.0,24.47,24.5305,24.4614,24.5219,93000.0
2011-05-12 13:00:00,28.38,28.53,28.38,28.52,147300.0,24.5219,24.6515,24.5219,24.6428,147300.0
2011-05-12 13:30:00,28.52,28.7,28.52,28.67,367200.0,24.6428,24.7984,24.6428,24.7725,367200.0
2011-05-12 14:00:00,28.67,28.69,28.63,28.67,279000.0,24.7725,24.7897,24.7379,24.7725,279000.0
2011-05-12 14:30:00,28.67,28.77,28.65,28.75,365100.0,24.7725,24.8589,24.7552,24.8416,365100.0
2011-05-12 15:00:00,28.76,28.77,28.67,28.69,348900.0,24.8502,24.8589,24.7725,24.7897,348900.0
2011-05-12 15:30:00,28.69,28.72,28.66,28.71,498300.0,24.7897,24.8157,24.7638,24.807,498300.0
2011-05-13 09:30:00,28.7,28.73,28.61,28.61,195300.0,24.7984,24.8243,24.7206,24.7206,195300.0
2011-05-13 10:00:00,28.63,28.71,28.54,28.69,231900.0,24.7379,24.807,24.6601,24.7897,231900.0
2011-05-13 10:30:00,28.69,28.74,28.62,28.63,115800.0,24.7897,24.8329,24.7292,24.7379,115800.0
2011-05-13 11:00:00,28.62,28.64,28.5,28.55,146700.0,24.7292,24.7465,24.6256,24.6688,146700.0
2011-05-13 11:30:00,28.55,28.66,28.54,28.57,129600.0,24.6688,24.7638,24.6601,24.686,129600.0
2011-05-13 12:00:00,28.56,28.61,28.53,28.61,176400.0,24.6774,24.7206,24.6515,24.7206,176400.0
2011-05-13 12:30:00,28.61,28.68,28.6,28.67,149100.0,24.7206,24.7811,24.712,24.7725,149100.0
2011-05-13 13:00:00,28.66,28.66,28.58,28.63,141000.0,24.7638,24.7638,24.6947,24.7379,141000.0
2011-05-13 13:30:00,28.63,28.74,28.62,28.73,140100.0,24.7379,24.8329,24.7292,24.8243,140100.0
2011-05-13 14:00:00,28.74,28.76,28.67,28.75,295800.0,24.8329,24.8502,24.7725,24.8416,295800.0
2011-05-13 14:30:00,28.75,28.81,28.72,28.73,218100.0,24.8416,24.8934,24.8157,24.8243,218100.0
2011-05-13 15:00:00,28.73,28.81,28.69,28.7,246600.0,24.8243,24.8934,24.7897,24.7984,246600.0
2011-05-13 15:30:00,28.7,28.77,28.68,28.73,559800.0,24.7984,24.8589,24.7811,24.8243,559800.0
2011-05-16 09:30:00,28.44,28.78,28.38,28.53,184500.0,24.5737,24.8675,24.5219,24.6515,184500.0
2011-05-16 10:00:00,28.54,28.77,28.54,28.71,161100.0,24.6601,24.8589,24.6601,24.807,161100.0
2011-05-16 10:30:00,28.71,28.82,28.69,28.82,143100.0,24.807,24.9021,24.7897,24.9021,143100.0
2011-05-16 11:00:00,28.82,28.82,28.76,28.79,101100.0,24.9021,24.9021,24.8502,24.8761,101100.0
2011-05-16 11:30:00,28.78,28.81,28.7,28.7,79200.0,24.8675,24.8934,24.7984,24.7984,79200.0
2011-05-16 12:00:00,28.7,28.73,28.66,28.67,65100.0,24.7984,24.8243,24.7638,24.7725,65100.0
2011-05-16 12:30:00,28.67,28.72,28.62,28.63,67500.0,24.7725,24.8157,24.7292,24.7379,67500.0
2011-05-16 13:00:00,28.62,28.67,28.58,28.67,67800.0,24.7292,24.7725,24.6947,24.7725,67800.0
2011-05-16 13:30:00,28.68,28.72,28.66,28.67,114300.0,24.7811,24.8157,24.7638,24.7725,114300.0
2011-05-16 14:00:00,28.67,28.71,28.6,28.62,182700.0,24.7725,24.807,24.712,24.7292,182700.0
2011-05-16 14:30:00,28.61,28.67,28.57,28.64,211500.0,24.7206,24.7725,24.686,24.7465,211500.0
2011-05-16 15:00:00,28.64,28.72,28.64,28.66,278700.0,24.7465,24.8157,24.7465,24.7638,278700.0
2011-05-16 15:30:00,28.67,28.69,28.59,28.63,525300.0,24.7725,24.7897,24.7033,24.7379,525300.0
2011-05-17 09:30:00,28.56,28.77,28.46,28.63,289200.0,24.6774,24.8589,24.591,24.7379,289200.0
2011-05-17 10:00:00,28.63,28.68,28.53,28.64,290700.0,24.7379,24.7811,24.6515,24.7465,290700.0
2011-05-17 10:30:00,28.64,28.65,28.47,28.54,250800.0,24.7465,24.7552,24.5996,24.6601,250800.0
2011-05-17 11:00:00,28.54,28.55,28.44,28.47,150000.0,24.6601,24.6688,24.5737,24.5996,150000.0
2011-05-17 11:30:00,28.47,28.61,28.43,28.58,245100.0,24.5996,24.7206,24.5651,24.6947,245100.0
2011-05-17 12:00:00,28.58,28.66,28.57,28.62,146400.0,24.6947,24.7638,24.686,24.7292,146400.0
2011-05-17 12:30:00,28.62,28.67,28.5,28.54,138000.0,24.7292,24.7725,24.6256,24.6601,138000.0
2011-05-17 13:00:00,28.55,28.65,28.54,28.64,66900.0,24.6688,24.7552,24.6601,24.7465,66900.0
2011-05-17 13:30:00,28.64,28.65,28.59,28.62,124200.0,24.7465,24.7552,24.7033,24.7292,124200.0
2011-05-17 14:00:00,28.62,28.67,28.58,28.59,241800.0,24.7292,24.7725,24.6947,24.7033,241800.0
2011-05-17 14:30:00,28.59,28.6,28.47,28.57,254400.0,24.7033,24.712,24.5996,24.686,254400.0
2011-05-17 15:00:00,28.57,28.57,28.51,28.54,281100.0,24.686,24.686,24.6342,24.6601,281100.0
2011-05-17 15:30:00,28.53,28.59,28.5,28.53,504900.0,24.6515,24.7033,24.6256,24.6515,504900.0
2011-05-18 09:30:00,28.41,28.51,28.3,28.45,150000.0,24.6519,24.7387,24.5565,24.6866,150000.0
2011-05-18 10:00:00,28.45,28.57,28.43,28.54,169200.0,24.6866,24.7908,24.6693,24.7647,169200.0
2011-05-18 10:30:00,28.54,28.59,28.47,28.51,187800.0,24.7647,24.8081,24.704,24.7387,187800.0
2011-05-18 11:00:00,28.52,28.54,28.47,28.49,70800.0,24.7474,24.7647,24.704,24.7214,70800.0
2011-05-18 11:30:00,28.49,28.55,28.49,28.54,57600.0,24.7214,24.7734,24.7214,24.7647,57600.0
2011-05-18 12:00:00,28.55,28.56,28.52,28.56,59100.0,24.7734,24.7821,24.7474,24.7821,59100.0
2011-05-18 12:30:00,28.56,28.58,28.54,28.56,66600.0,24.7821,24.7994,24.7647,24.7821,66600.0
2011-05-18 13:00:00,28.56,28.6,28.54,28.55,113400.0,24.7821,24.8168,24.7647,24.7734,113400.0
2011-05-18 13:30:00,28.54,28.6,28.5,28.58,120000.0,24.7647,24.8168,24.73,24.7994,120000.0
2011-05-18 14:00:00,28.58,28.64,28.55,28.57,169800.0,24.7994,24.8515,24.7734,24.7908,169800.0
2011-05-18 14:30:00,28.57,28.6,28.55,28.55,189000.0,24.7908,24.8168,24.7734,24.7734,189000.0
2011-05-18 15:00:00,28.55,28.7,28.55,28.7,143400.0,24.7734,24.9036,24.7734,24.9036,143400.0
2011-05-18 15:30:00,28.7,28.72,28.66,28.67,330000.0,24.9036,24.9209,24.8689,24.8775,330000.0
2011-05-19 09:30:00,28.73,28.92,28.69,28.88,130200.0,24.9296,25.0945,24.8949,25.0598,130200.0
2011-05-19 10:00:00,28.87,28.87,28.69,28.73,200400.0,25.0511,25.0511,24.8949,24.9296,200400.0
2011-05-19 10:30:00,28.74,28.74,28.62,28.66,75900.0,24.9383,24.9383,24.8342,24.8689,75900.0
2011-05-19 11:00:00,28.66,28.69,28.59,28.68,80100.0,24.8689,24.8949,24.8081,24.8862,80100.0
2011-05-19 11:30:00,28.68,28.7,28.62,28.67,85500.0,24.8862,24.9036,24.8342,24.8775,85500.0
2011-05-19 12:00:00,28.67,28.83,28.66,28.83,104100.0,24.8775,25.0164,24.8689,25.0164,104100.0
2011-05-19 12:30:00,28.83,28.84,28.77,28.77,81900.0,25.0164,25.0251,24.9643,24.9643,81900.0
2011-05-19 13:00:00,28.77,28.88,28.77,28.87,84300.0,24.9643,25.0598,24.9643,25.0511,84300.0
2011-05-19 13:30:00,28.87,28.95,28.86,28.92,101700.0,25.0511,25.1205,25.0424,25.0945,101700.0
2011-05-19 14:00:00,28.92,28.94,28.84,28.86,116400.0,25.0945,25.1118,25.0251,25.0424,116400.0
2011-05-19 14:30:00,28.86,28.88,28.8,28.84,146100.0,25.0424,25.0598,24.9903,25.0251,146100.0
2011-05-19 15:00:00,28.85,28.89,28.81,28.81,148200.0,25.0337,25.0684,24.999,24.999,148200.0
2011-05-19 15:30:00,28.81,28.84,28.8,28.83,313800.0,24.999,25.0251,24.9903,25.0164,313800.0
2011-05-20 09:30:00,28.91,28.91,28.55,28.61,221400.0,25.0858,25.0858,24.7734,24.8255,221400.0
2011-05-20 10:00:00,28.6,28.66,28.57,28.62,119100.0,24.8168,24.8689,24.7908,24.8342,119100.0
2011-05-20 10:30:00,28.63,28.72,28.55,28.58,162600.0,24.8428,24.9209,24.7734,24.7994,162600.0
2011-05-20 11:00:00,28.59,28.62,28.56,28.61,114000.0,24.8081,24.8342,24.7821,24.8255,114000.0
2011-05-20 11:30:00,28.6,28.67,28.58,28.61,69300.0,24.8168,24.8775,24.7994,24.8255,69300.0
2011-05-20 12:00:00,28.6,28.68,28.59,28.67,144600.0,24.8168,24.8862,24.8081,24.8775,144600.0
2011-05-20 12:30:00,28.68,28.68,28.64,28.67,138300.0,24.8862,24.8862,24.8515,24.8775,138300.0
2011-05-20 13:00:00,28.66,28.73,28.66,28.69,63000.0,24.8689,24.9296,24.8689,24.8949,63000.0
2011-05-20 13:30:00,28.7,28.77,28.69,28.71,81300.0,24.9036,24.9643,24.8949,24.9123,81300.0
2011-05-20 14:00:00,28.71,28.72,28.65,28.68,117900.0,24.9123,24.9209,24.8602,24.8862,117900.0
2011-05-20 14:30:00,28.68,28.69,28.62,28.64,105300.0,24.8862,24.8949,24.8342,24.8515,105300.0
2011-05-20 15:00:00,28.63,28.68,28.61,28.66,153600.0,24.8428,24.8862,24.8255,24.8689,153600.0
2011-05-20 15:30:00,28.66,28.68,28.59,28.59,323400.0,24.8689,24.8862,24.8081,24.8081,323400.0
2011-05-23 09:30:00,28.27,28.39,28.18,28.25,249600.0,24.5305,24.6346,24.4524,24.5131,249600.0
2011-05-23 10:00:00,28.24,28.33,28.22,28.26,216600.0,24.5044,24.5825,24.4871,24.5218,216600.0
2011-05-23 10:30:00,28.27,28.3,28.2,28.21,139500.0,24.5305,24.5565,24.4697,24.4784,139500.0
2011-05-23 11:00:00,28.21,28.34,28.2,28.33,162900.0,24.4784,24.5912,24.4697,24.5825,162900.0
2011-05-23 11:30:00,28.32,28.33,28.22,28.26,111900.0,24.5738,24.5825,24.4871,24.5218,111900.0
2011-05-23 12:00:00,28.25,28.27,28.2,28.26,85800.0,24.5131,24.5305,24.4697,24.5218,85800.0
2011-05-23 12:30:00,28.27,28.37,28.27,28.36,42900.0,24.5305,24.6172,24.5305,24.6085,42900.0
2011-05-23 13:00:00,28.36,28.36,28.3,28.33,46500.0,24.6085,24.6085,24.5565,24.5825,46500.0
2011-05-23 13:30:00,28.33,28.43,28.33,28.41,68700.0,24.5825,24.6693,24.5825,24.6519,68700.0
2011-05-23 14:00:00,28.42,28.48,28.4,28.46,118200.0,24.6606,24.7127,24.6433,24.6953,118200.0
2011-05-23 14:30:00,28.46,28.54,28.46,28.47,123300.0,24.6953,24.7647,24.6953,24.704,123300.0
2011-05-23 15:00:00,28.48,28.52,28.46,28.5,182400.0,24.7127,24.7474,24.6953,24.73,182400.0
2011-05-23 15:30:00,28.5,28.5,28.44,28.44,316800.0,24.73,24.73,24.678,24.678,316800.0
2011-05-24 09:30:00,28.47,28.52,28.22,28.22,228000.0,24.704,24.7474,24.4871,24.4871,228000.0
2011-05-24 10:00:00,28.24,28.33,28.24,28.29,318600.0,24.5044,24.5825,24.5044,24.5478,318600.0
2011-05-24 10:30:00,28.29,28.29,28.11,28.11,193200.0,24.5478,24.5478,24.3916,24.3916,193200.0
2011-05-24 11:00:00,28.11,28.21,28.01,28.02,189600.0,24.3916,24.4784,24.3048,24.3135,189600.0
2011-05-24 11:30:00,28.01,28.08,27.97,27.98,168600.0,24.3048,24.3656,24.2701,24.2788,168600.0
2011-05-24 12:00:00,27.98,27.99,27.92,27.92,179700.0,24.2788,24.2875,24.2268,24.2268,179700.0
2011-05-24 12:30:00,27.92,27.96,27.9,27.92,213300.0,24.2268,24.2615,24.2094,24.2268,213300.0
2011-05-24 13:00:00,27.93,27.94,27.82,27.84,176400.0,24.2354,24.2441,24.14,24.1573,176400.0
2011-05-24 13:30:00,27.84,27.88,27.81,27.85,147000.0,24.1573,24.192,24.1313,24.166,147000.0
2011-05-24 14:00:00,27.86,27.92,27.83,27.91,227700.0,24.1747,24.2268,24.1487,24.2181,227700.0
2011-05-24 14:30:00,27.92,27.95,27.88,27.92,214500.0,24.2268,24.2528,24.192,24.2268,214500.0
2011-05-24 15:00:00,27.92,27.99,27.92,27.96,345000.0,24.2268,24.2875,24.2268,24.2615,345000.0
2011-05-24 15:30:00,27.95,27.97,27.89,27.89,755700.0,24.2528,24.2701,24.2007,24.2007,755700.0
2011-05-25 09:30:00,27.83,27.89,27.72,27.83,267300.0,24.1487,24.2007,24.0532,24.1487,267300.0
2011-05-25 10:00:00,27.83,27.9,27.79,27.89,267900.0,24.1487,24.2094,24.1139,24.2007,267900.0
2011-05-25 10:30:00,27.9,27.96,27.89,27.89,205800.0,24.2094,24.2615,24.2007,24.2007,205800.0
2011-05-25 11:00:00,27.89,28.0,27.89,27.93,225000.0,24.2007,24.2962,24.2007,24.2354,225000.0
2011-05-25 11:30:00,27.93,28.0,27.91,27.93,152700.0,24.2354,24.2962,24.2181,24.2354,152700.0
2011-05-25 12:00:00,27.93,27.96,27.89,27.93,83400.0,24.2354,24.2615,24.2007,24.2354,83400.0
2011-05-25 12:30:00,27.93,27.94,27.86,27.91,87000.0,24.2354,24.2441,24.1747,24.2181,87000.0
2011-05-25 13:00:00,27.91,27.96,27.85,27.86,100500.0,24.2181,24.2615,24.166,24.1747,100500.0
2011-05-25 13:30:00,27.86,27.92,27.86,27.89,58500.0,24.1747,24.2268,24.1747,24.2007,58500.0
2011-05-25 14:00:00,27.89,27.96,27.88,27.96,95400.0,24.2007,24.2615,24.192,24.2615,95400.0
2011-05-25 14:30:00,27.96,27.96,27.91,27.93,230100.0,24.2615,24.2615,24.2181,24.2354,230100.0
2011-05-25 15:00:00,27.93,27.94,27.81,27.94,412500.0,24.2354,24.2441,24.1313,24.2441,412500.0
2011-05-25 15:30:00,27.94,28.01,27.93,27.98,666900.0,24.2441,24.3048,24.2354,24.2788,666900.0
2011-05-26 09:30:00,27.85,28.04,27.81,27.84,192000.0,24.166,24.3309,24.1313,24.1573,192000.0
2011-05-26 10:00:00,27.85,27.9,27.82,27.89,155400.0,24.166,24.2094,24.14,24.2007,155400.0
2011-05-26 10:30:00,27.89,27.95,27.82,27.82,113700.0,24.2007,24.2528,24.14,24.14,113700.0
2011-05-26 11:00:00,27.82,27.83,27.77,27.83,204600.0,24.14,24.1487,24.0966,24.1487,204600.0
2011-05-26 11:30:00,27.83,27.85,27.8,27.82,113400.0,24.1487,24.166,24.1226,24.14,113400.0
2011-05-26 12:00:00,27.82,27.85,27.82,27.85,76200.0,24.14,24.166,24.14,24.166,76200.0
2011-05-26 12:30:00,27.85,27.93,27.83,27.93,95100.0,24.166,24.2354,24.1487,24.2354,95100.0
2011-05-26 13:00:00,27.93,28.0,27.92,27.98,105300.0,24.2354,24.2962,24.2268,24.2788,105300.0
2011-05-26 13:30:00,27.98,28.04,27.98,28.03,81900.0,24.2788,24.3309,24.2788,24.3222,81900.0
2011-05-26 14:00:00,28.03,28.08,28.03,28.08,101700.0,24.3222,24.3656,24.3222,24.3656,101700.0
2011-05-26 14:30:00,28.07,28.1,28.02,28.05,133500.0,24.3569,24.3829,24.3135,24.3396,133500.0
2011-05-26 15:00:00,28.04,28.05,28.01,28.05,190200.0,24.3309,24.3396,24.3048,24.3396,190200.0
2011-05-26 15:30:00,28.05,28.05,27.95,28.0,544500.0,24.3396,24.3396,24.2528,24.2962,544500.0
2011-05-27 09:30:00,28.07,28.31,28.03,28.29,198000.0,24.3569,24.5652,24.3222,24.5478,198000.0
2011-05-27 10:00:00,28.3,28.37,28.24,28.37,307200.0,24.5565,24.6172,24.5044,24.6172,307200.0
2011-05-27 10:30:00,28.37,28.49,28.32,28.49,135000.0,24.6172,24.7214,24.5738,24.7214,135000.0
2011-05-27 11:00:00,28.48,28.58,28.48,28.56,185100.0,24.7127,24.7994,24.7127,24.7821,185100.0
2011-05-27 11:30:00,28.56,28.67,28.55,28.66,131100.0,24.7821,24.8775,24.7734,24.8689,131100.0
2011-05-27 12:00:00,28.66,28.72,28.58,28.72,186600.0,24.8689,24.9209,24.7994,24.9209,186600.0
2011-05-27 12:30:00,28.72,28.76,28.71,28.72,119700.0,24.9209,24.9556,24.9123,24.9209,119700.0
2011-05-27 13:00:00,28.73,28.73,28.67,28.69,134100.0,24.9296,24.9296,24.8775,24.8949,134100.0
2011-05-27 13:30:00,28.69,28.69,28.64,28.67,188700.0,24.8949,24.8949,24.8515,24.8775,188700.0
2011-05-27 14:00:00,28.67,28.68,28.63,28.63,191700.0,24.8775,24.8862,24.8428,24.8428,191700.0
2011-05-27 14:30:00,28.63,28.67,28.56,28.59,161700.0,24.8428,24.8775,24.7821,24.8081,161700.0
2011-05-27 15:00:00,28.59,28.59,28.56,28.58,213900.0,24.8081,24.8081,24.7821,24.7994,213900.0
2011-05-27 15:30:00,28.58,28.6,28.55,28.59,603000.0,24.7994,24.8168,24.7734,24.8081,603000.0
2011-05-31 09:30:00,28.74,28.83,28.72,28.79,306600.0,24.9383,25.0164,24.9209,24.9817,306600.0
2011-05-31 10:00:00,28.78,28.91,28.74,28.88,338100.0,24.973,25.0858,24.9383,25.0598,338100.0
2011-05-31 10:30:00,28.88,28.92,28.8,28.92,293400.0,25.0598,25.0945,24.9903,25.0945,293400.0
2011-05-31 11:00:00,28.92,28.97,28.84,28.89,290100.0,25.0945,25.1379,25.0251,25.0684,290100.0
2011-05-31 11:30:00,28.9,28.9,28.83,28.83,109800.0,25.0771,25.0771,25.0164,25.0164,109800.0
2011-05-31 12:00:00,28.84,28.84,28.76,28.82,381900.0,25.0251,25.0251,24.9556,25.0077,381900.0
2011-05-31 12:30:00,28.82,28.84,28.77,28.83,97500.0,25.0077,25.0251,24.9643,25.0164,97500.0
2011-05-31 13:00:00,28.83,28.86,28.82,28.85,46800.0,25.0164,25.0424,25.0077,25.0337,46800.0
2011-05-31 13:30:00,28.86,28.96,28.86,28.96,81300.0,25.0424,25.1292,25.0424,25.1292,81300.0
2011-05-31 14:00:00,28.96,28.96,28.94,28.95,153600.0,25.1292,25.1292,25.1118,25.1205,153600.0
2011-05-31 14:30:00,28.94,29.05,28.94,29.04,242700.0,25.1118,25.2073,25.1118,25.1986,242700.0
2011-05-31 15:00:00,29.04,29.13,29.01,29.13,332700.0,25.1986,25.2767,25.1726,25.2767,332700.0
2011-05-31 15:30:00,29.12,29.29,29.09,29.28,1154700.0,25.268,25.4155,25.242,25.4069,1154700.0
2011-06-01 09:30:00,29.2,29.27,29.15,29.2,219600.0,25.3374,25.3982,25.294,25.3374,219600.0
2011-06-01 10:00:00,29.21,29.22,29.05,29.08,255600.0,25.3461,25.3548,25.2073,25.2333,255600.0
2011-06-01 10:30:00,29.08,29.1,28.95,28.98,320100.0,25.2333,25.2507,25.1205,25.1465,320100.0
2011-06-01 11:00:00,28.98,29.02,28.9,28.98,175500.0,25.1465,25.1812,25.0771,25.1465,175500.0
2011-06-01 11:30:00,28.98,28.98,28.91,28.94,139500.0,25.1465,25.1465,25.0858,25.1118,139500.0
2011-06-01 12:00:00,28.93,28.99,28.85,28.87,146400.0,25.1031,25.1552,25.0337,25.0511,146400.0
2011-06-01 12:30:00,28.87,28.92,28.87,28.89,77700.0,25.0511,25.0945,25.0511,25.0684,77700.0
2011-06-01 13:00:00,28.89,28.93,28.82,28.86,133200.0,25.0684,25.1031,25.0077,25.0424,133200.0
2011-06-01 13:30:00,28.86,28.91,28.84,28.91,100500.0,25.0424,25.0858,25.0251,25.0858,100500.0
2011-06-01 14:00:00,28.9,28.9,28.79,28.81,155400.0,25.0771,25.0771,24.9817,24.999,155400.0
2011-06-01 14:30:00,28.81,28.81,28.72,28.79,202500.0,24.999,24.999,24.9209,24.9817,202500.0
2011-06-01 15:00:00,28.79,28.84,28.75,28.79,228000.0,24.9817,25.0251,24.947,24.9817,228000.0
2011-06-01 15:30:00,28.79,28.81,28.7,28.7,582300.0,24.9817,24.999,24.9036,24.9036,582300.0
2011-06-02 09:30:00,28.7,28.77,28.45,28.73,202800.0,24.9036,24.9643,24.6866,24.9296,202800.0
2011-06-02 10:00:00,28.74,28.77,28.5,28.5,339600.0,24.9383,24.9643,24.73,24.73,339600.0
2011-06-02 10:30:00,28.52,28.55,28.47,28.48,155700.0,24.7474,24.7734,24.704,24.7127,155700.0
2011-06-02 11:00:00,28.48,28.49,28.35,28.36,120300.0,24.7127,24.7214,24.5999,24.6085,120300.0
2011-06-02 11:30:00,28.36,28.37,28.27,28.33,133200.0,24.6085,24.6172,24.5305,24.5825,133200.0
2011-06-02 12:00:00,28.33,28.39,28.3,28.36,147300.0,24.5825,24.6346,24.5565,24.6085,147300.0
2011-06-02 12:30:00,28.36,28.43,28.31,28.41,103200.0,24.6085,24.6693,24.5652,24.6519,103200.0
2011-06-02 13:00:00,28.41,28.42,28.36,28.37,168000.0,24.6519,24.6606,24.6085,24.6172,168000.0
2011-06-02 13:30:00,28.37,28.42,28.33,28.42,116700.0,24.6172,24.6606,24.5825,24.6606,116700.0
2011-06-02 14:00:00,28.42,28.45,28.35,28.36,213000.0,24.6606,24.6866,24.5999,24.6085,213000.0
2011-06-02 14:30:00,28.36,28.44,28.35,28.44,309900.0,24.6085,24.678,24.5999,24.678,309900.0
2011-06-02 15:00:00,28.44,28.48,28.42,28.47,193500.0,24.678,24.7127,24.6606,24.704,193500.0
2011-06-02 15:30:00,28.47,28.48,28.43,28.45,456600.0,24.704,24.7127,24.6693,24.6866,456600.0
2011-06-03 09:30:00,28.2,28.23,28.0,28.06,199800.0,24.4697,24.4957,24.2962,24.3482,199800.0
2011-06-03 10:00:00,28.06,28.13,27.97,28.08,271500.0,24.3482,24.409,24.2701,24.3656,271500.0
2011-06-03 10:30:00,28.07,28.18,28.07,28.15,136800.0,24.3569,24.4524,24.3569,24.4263,136800.0
2011-06-03 11:00:00,28.15,28.18,28.05,28.07,152700.0,24.4263,24.4524,24.3396,24.3569,152700.0
2011-06-03 11:30:00,28.07,28.12,28.04,28.12,143400.0,24.3569,24.4003,24.3309,24.4003,143400.0
2011-06-03 12:00:00,28.12,28.15,28.09,28.13,74100.0,24.4003,24.4263,24.3743,24.409,74100.0
2011-06-03 12:30:00,28.13,28.22,28.11,28.17,57900.0,24.409,24.4871,24.3916,24.4437,57900.0
2011-06-03 13:00:00,28.17,28.19,28.12,28.14,81000.0,24.4437,24.461,24.4003,24.4177,81000.0
2011-06-03 13:30:00,28.15,28.16,28.1,28.1,54000.0,24.4263,24.435,24.3829,24.3829,54000.0
2011-06-03 14:00:00,28.11,28.13,28.08,28.12,127200.0,24.3916,24.409,24.3656,24.4003,127200.0
2011-06-03 14:30:00,28.12,28.13,27.98,27.98,141000.0,24.4003,24.409,24.2788,24.2788,141000.0
2011-06-03 15:00:00,27.98,28.0,27.9,27.94,203700.0,24.2788,24.2962,24.2094,24.2441,203700.0
2011-06-03 15:30:00,27.94,28.04,27.94,27.99,385200.0,24.2441,24.3309,24.2441,24.2875,385200.0
2011-06-06 09:30:00,27.93,28.1,27.88,27.89,185100.0,24.2354,24.3829,24.192,24.2007,185100.0
2011-06-06 10:00:00,27.9,27.94,27.71,27.93,195900.0,24.2094,24.2441,24.0445,24.2354,195900.0
2011-06-06 10:30:00,27.94,28.03,27.9,27.96,159300.0,24.2441,24.3222,24.2094,24.2615,159300.0
2011-06-06 11:00:00,27.96,28.1,27.96,28.08,108600.0,24.2615,24.3829,24.2615,24.3656,108600.0
2011-06-06 11:30:00,28.08,28.08,27.98,27.98,81300.0,24.3656,24.3656,24.2788,24.2788,81300.0
2011-06-06 12:00:00,27.97,27.97,27.93,27.95,125700.0,24.2701,24.2701,24.2354,24.2528,125700.0
2011-06-06 12:30:00,27.95,27.96,27.83,27.83,132000.0,24.2528,24.2615,24.1487,24.1487,132000.0
2011-06-06 13:00:00,27.84,27.88,27.82,27.85,168300.0,24.1573,24.192,24.14,24.166,168300.0
2011-06-06 13:30:00,27.85,27.85,27.77,27.81,89100.0,24.166,24.166,24.0966,24.1313,89100.0
2011-06-06 14:00:00,27.81,27.85,27.79,27.82,83400.0,24.1313,24.166,24.1139,24.14,83400.0
2011-06-06 14:30:00,27.82,27.84,27.75,27.77,134400.0,24.14,24.1573,24.0792,24.0966,134400.0
2011-06-06 15:00:00,27.77,27.78,27.52,27.54,513300.0,24.0966,24.1053,23.8797,23.897,513300.0
2011-06-06 15:30:00,27.54,27.61,27.52,27.57,873900.0,23.897,23.9578,23.8797,23.923,873900.0
2011-06-07 09:30:00,27.85,27.85,27.62,27.78,144900.0,24.166,24.166,23.9664,24.1053,144900.0
2011-06-07 10:00:00,27.78,27.89,27.75,27.77,189300.0,24.1053,24.2007,24.0792,24.0966,189300.0
2011-06-07 10:30:00,27.77,27.88,27.76,27.85,72300.0,24.0966,24.192,24.0879,24.166,72300.0
2011-06-07 11:00:00,27.84,27.86,27.78,27.78,96900.0,24.1573,24.1747,24.1053,24.1053,96900.0
2011-06-07 11:30:00,27.78,27.82,27.75,27.8,115500.0,24.1053,24.14,24.0792,24.1226,115500.0
2011-06-07 12:00:00,27.81,27.84,27.78,27.8,68400.0,24.1313,24.1573,24.1053,24.1226,68400.0
2011-06-07 12:30:00,27.81,27.86,27.79,27.85,66600.0,24.1313,24.1747,24.1139,24.166,66600.0
2011-06-07 13:00:00,27.85,27.89,27.84,27.84,85500.0,24.166,24.2007,24.1573,24.1573,85500.0
2011-06-07 13:30:00,27.85,27.9,27.84,27.86,87300.0,24.166,24.2094,24.1573,24.1747,87300.0
2011-06-07 14:00:00,27.86,27.95,27.86,27.95,128700.0,24.1747,24.2528,24.1747,24.2528,128700.0
2011-06-07 14:30:00,27.95,27.95,27.86,27.86,143400.0,24.2528,24.2528,24.1747,24.1747,143400.0
2011-06-07 15:00:00,27.87,27.89,27.83,27.87,176700.0,24.1834,24.2007,24.1487,24.1834,176700.0
2011-06-07 15:30:00,27.88,27.88,27.7,27.72,568800.0,24.192,24.192,24.0359,24.0532,568800.0
2011-06-08 09:30:00,27.63,27.63,27.38,27.4,179700.0,23.9751,23.9751,23.7582,23.7755,179700.0
2011-06-08 10:00:00,27.4,27.52,27.39,27.48,153300.0,23.7755,23.8797,23.7669,23.845,153300.0
2011-06-08 10:30:00,27.48,27.54,27.45,27.47,117300.0,23.845,23.897,23.8189,23.8363,117300.0
2011-06-08 11:00:00,27.47,27.54,27.37,27.38,165000.0,23.8363,23.897,23.7495,23.7582,165000.0
2011-06-08 11:30:00,27.38,27.45,27.34,27.42,117300.0,23.7582,23.8189,23.7235,23.7929,117300.0
2011-06-08 12:00:00,27.42,27.44,27.36,27.39,96900.0,23.7929,23.8102,23.7408,23.7669,96900.0
2011-06-08 12:30:00,27.39,27.46,27.38,27.46,74700.0,23.7669,23.8276,23.7582,23.8276,74700.0
2011-06-08 13:00:00,27.46,27.49,27.44,27.47,111300.0,23.8276,23.8536,23.8102,23.8363,111300.0
2011-06-08 13:30:00,27.47,27.47,27.31,27.35,144300.0,23.8363,23.8363,23.6974,23.7322,144300.0
2011-06-08 14:00:00,27.35,27.43,27.34,27.37,154200.0,23.7322,23.8016,23.7235,23.7495,154200.0
2011-06-08 14:30:00,27.37,27.48,27.37,27.39,135000.0,23.7495,23.845,23.7495,23.7669,135000.0
2011-06-08 15:00:00,27.4,27.4,27.29,27.31,272700.0,23.7755,23.7755,23.6801,23.6974,272700.0
2011-06-08 15:30:00,27.31,27.37,27.29,27.34,481800.0,23.6974,23.7495,23.6801,23.7235,481800.0
2011-06-09 09:30:00,27.36,27.41,27.23,27.38,171300.0,23.7408,23.7842,23.628,23.7582,171300.0
2011-06-09 10:00:00,27.42,27.52,27.36,27.43,193800.0,23.7929,23.8797,23.7408,23.8016,193800.0
2011-06-09 10:30:00,27.44,27.55,27.4,27.41,187200.0,23.8102,23.9057,23.7755,23.7842,187200.0
2011-06-09 11:00:00,27.41,27.44,27.32,27.32,173700.0,23.7842,23.8102,23.7061,23.7061,173700.0
2011-06-09 11:30:00,27.33,27.47,27.32,27.44,197400.0,23.7148,23.8363,23.7061,23.8102,197400.0
2011-06-09 12:00:00,27.44,27.55,27.44,27.49,151800.0,23.8102,23.9057,23.8102,23.8536,151800.0
2011-06-09 12:30:00,27.5,27.53,27.47,27.53,161400.0,23.8623,23.8883,23.8363,23.8883,161400.0
2011-06-09 13:00:00,27.53,27.6,27.52,27.58,95100.0,23.8883,23.9491,23.8797,23.9317,95100.0
2011-06-09 13:30:00,27.59,27.59,27.53,27.53,162900.0,23.9404,23.9404,23.8883,23.8883,162900.0
2011-06-09 14:00:00,27.53,27.54,27.5,27.51,220500.0,23.8883,23.897,23.8623,23.871,220500.0
2011-06-09 14:30:00,27.5,27.54,27.49,27.54,156900.0,23.8623,23.897,23.8536,23.897,156900.0
2011-06-09 15:00:00,27.54,27.57,27.49,27.5,261000.0,23.897,23.923,23.8536,23.8623,261000.0
2011-06-09 15:30:00,27.5,27.52,27.41,27.44,683700.0,23.8623,23.8797,23.7842,23.8102,683700.0
2011-06-10 09:30:00,27.35,27.47,27.13,27.19,183300.0,23.7322,23.8363,23.5413,23.5933,183300.0
2011-06-10 10:00:00,27.18,27.19,27.08,27.19,258600.0,23.5846,23.5933,23.4979,23.5933,258600.0
2011-06-10 10:30:00,27.2,27.22,27.11,27.13,131100.0,23.602,23.6193,23.5239,23.5413,131100.0
2011-06-10 11:00:00,27.13,27.23,27.09,27.2,225000.0,23.5413,23.628,23.5065,23.602,225000.0
2011-06-10 11:30:00,27.2,27.28,27.17,27.27,121500.0,23.602,23.6714,23.576,23.6627,121500.0
2011-06-10 12:00:00,27.27,27.3,27.25,27.28,174600.0,23.6627,23.6888,23.6454,23.6714,174600.0
2011-06-10 12:30:00,27.28,27.32,27.27,27.3,104700.0,23.6714,23.7061,23.6627,23.6888,104700.0
2011-06-10 13:00:00,27.3,27.33,27.23,27.26,363000.0,23.6888,23.7148,23.628,23.6541,363000.0
2011-06-10 13:30:00,27.26,27.26,27.13,27.15,133200.0,23.6541,23.6541,23.5413,23.5586,133200.0
2011-06-10 14:00:00,27.15,27.29,27.15,27.25,201300.0,23.5586,23.6801,23.5586,23.6454,201300.0
2011-06-10 14:30:00,27.25,27.31,27.21,27.31,156300.0,23.6454,23.6974,23.6107,23.6974,156300.0
2011-06-10 15:00:00,27.32,27.33,27.26,27.27,161700.0,23.7061,23.7148,23.6541,23.6627,161700.0
2011-06-10 15:30:00,27.27,27.29,27.18,27.19,389100.0,23.6627,23.6801,23.5846,23.5933,389100.0
2011-06-13 09:30:00,27.18,27.39,27.18,27.35,144900.0,23.5846,23.7669,23.5846,23.7322,144900.0
2011-06-13 10:00:00,27.35,27.37,27.23,27.28,121500.0,23.7322,23.7495,23.628,23.6714,121500.0
2011-06-13 10:30:00,27.27,27.28,27.08,27.08,171000.0,23.6627,23.6714,23.4979,23.4979,171000.0
2011-06-13 11:00:00,27.09,27.09,26.94,27.06,418500.0,23.5065,23.5065,23.3764,23.4805,418500.0
2011-06-13 11:30:00,27.05,27.1,27.0,27.03,203400.0,23.4718,23.5152,23.4284,23.4545,203400.0
2011-06-13 12:00:00,27.03,27.07,27.0,27.02,161700.0,23.4545,23.4892,23.4284,23.4458,161700.0
2011-06-13 12:30:00,27.01,27.07,27.01,27.05,134100.0,23.4371,23.4892,23.4371,23.4718,134100.0
2011-06-13 13:00:00,27.05,27.1,26.98,27.09,151500.0,23.4718,23.5152,23.4111,23.5065,151500.0
2011-06-13 13:30:00,27.09,27.22,27.08,27.21,73200.0,23.5065,23.6193,23.4979,23.6107,73200.0
2011-06-13 14:00:00,27.21,27.28,27.18,27.18,129000.0,23.6107,23.6714,23.5846,23.5846,129000.0
2011-06-13 14:30:00,27.18,27.2,27.11,27.13,113700.0,23.5846,23.602,23.5239,23.5413,113700.0
2011-06-13 15:00:00,27.13,27.19,27.1,27.16,163500.0,23.5413,23.5933,23.5152,23.5673,163500.0
2011-06-13 15:30:00,27.15,27.15,27.09,27.12,297600.0,23.5586,23.5586,23.5065,23.5326,297600.0
2011-06-14 09:30:00,27.26,27.46,27.26,27.45,117300.0,23.6541,23.8276,23.6541,23.8189,117300.0
2011-06-14 10:00:00,27.45,27.45,27.33,27.36,87600.0,23.8189,23.8189,23.7148,23.7408,87600.0
2011-06-14 10:30:00,27.39,27.42,27.36,27.37,63900.0,23.7669,23.7929,23.7408,23.7495,63900.0
2011-06-14 11:00:00,27.37,27.41,27.37,27.4,90900.0,23.7495,23.7842,23.7495,23.7755,90900.0
2011-06-14 11:30:00,27.4,27.45,27.38,27.44,90300.0,23.7755,23.8189,23.7582,23.8102,90300.0
2011-06-14 12:00:00,27.45,27.5,27.43,27.5,74400.0,23.8189,23.8623,23.8016,23.8623,74400.0
2011-06-14 12:30:00,27.5,27.56,27.49,27.54,83100.0,23.8623,23.9144,23.8536,23.897,83100.0
2011-06-14 13:00:00,27.53,27.57,27.52,27.56,54600.0,23.8883,23.923,23.8797,23.9144,54600.0
2011-06-14 13:30:00,27.56,27.58,27.47,27.49,101700.0,23.9144,23.9317,23.8363,23.8536,101700.0
2011-06-14 14:00:00,27.49,27.52,27.45,27.51,81000.0,23.8536,23.8797,23.8189,23.871,81000.0
2011-06-14 14:30:00,27.51,27.58,27.48,27.56,202800.0,23.871,23.9317,23.845,23.9144,202800.0
2011-06-14 15:00:00,27.57,27.61,27.57,27.61,220800.0,23.923,23.9578,23.923,23.9578,220800.0
2011-06-14 15:30:00,27.61,27.61,27.53,27.54,563700.0,23.9578,23.9578,23.8883,23.897,563700.0
2011-06-15 09:30:00,27.29,27.36,27.21,27.28,173700.0,23.6801,23.7408,23.6107,23.6714,173700.0
2011-06-15 10:00:00,27.29,27.3,27.09,27.11,301200.0,23.6801,23.6888,23.5065,23.5239,301200.0
2011-06-15 10:30:00,27.11,27.17,27.07,27.15,150000.0,23.5239,23.576,23.4892,23.5586,150000.0
2011-06-15 11:00:00,27.15,27.16,27.07,27.1,114900.0,23.5586,23.5673,23.4892,23.5152,114900.0
2011-06-15 11:30:00,27.1,27.11,26.92,26.97,480900.0,23.5152,23.5239,23.359,23.4024,480900.0
2011-06-15 12:00:00,26.96,27.0,26.9,26.96,480300.0,23.3937,23.4284,23.3417,23.3937,480300.0
2011-06-15 12:30:00,26.95,27.13,26.95,27.06,206700.0,23.3851,23.5413,23.3851,23.4805,206700.0
2011-06-15 13:00:00,27.07,27.14,27.04,27.11,280800.0,23.4892,23.5499,23.4632,23.5239,280800.0
2011-06-15 13:30:00,27.11,27.14,27.06,27.13,213000.0,23.5239,23.5499,23.4805,23.5413,213000.0
2011-06-15 14:00:00,27.13,27.22,27.06,27.07,168600.0,23.5413,23.6193,23.4805,23.4892,168600.0
2011-06-15 14:30:00,27.06,27.16,27.06,27.1,212400.0,23.4805,23.5673,23.4805,23.5152,212400.0
2011-06-15 15:00:00,27.09,27.16,27.06,27.14,263100.0,23.5065,23.5673,23.4805,23.5499,263100.0
2011-06-15 15:30:00,27.14,27.15,27.09,27.1,435900.0,23.5499,23.5586,23.5065,23.5152,435900.0
2011-06-16 09:30:00,27.16,27.16,27.03,27.05,186600.0,23.5673,23.5673,23.4545,23.4718,186600.0
2011-06-16 10:00:00,27.06,27.18,26.9,27.12,398400.0,23.4805,23.5846,23.3417,23.5326,398400.0
2011-06-16 10:30:00,27.14,27.31,27.13,27.24,290100.0,23.5499,23.6974,23.5413,23.6367,290100.0
2011-06-16 11:00:00,27.24,27.3,27.15,27.23,213900.0,23.6367,23.6888,23.5586,23.628,213900.0
2011-06-16 11:30:00,27.24,27.24,27.19,27.23,199800.0,23.6367,23.6367,23.5933,23.628,199800.0
2011-06-16 12:00:00,27.22,27.25,27.22,27.22,184500.0,23.6193,23.6454,23.6193,23.6193,184500.0
2011-06-16 12:30:00,27.22,27.25,27.19,27.2,159300.0,23.6193,23.6454,23.5933,23.602,159300.0
2011-06-16 13:00:00,27.2,27.22,27.17,27.2,192600.0,23.602,23.6193,23.576,23.602,192600.0
2011-06-16 13:30:00,27.2,27.23,27.14,27.19,364800.0,23.602,23.628,23.5499,23.5933,364800.0
2011-06-16 14:00:00,27.18,27.27,27.17,27.25,271500.0,23.5846,23.6627,23.576,23.6454,271500.0
2011-06-16 14:30:00,27.25,27.27,27.17,27.27,302100.0,23.6454,23.6627,23.576,23.6627,302100.0
2011-06-16 15:00:00,27.25,27.31,27.23,27.3,211200.0,23.6454,23.6974,23.628,23.6888,211200.0
2011-06-16 15:30:00,27.29,27.38,27.29,27.33,573600.0,23.6801,23.7582,23.6801,23.7148,573600.0
2011-06-17 09:30:00,27.55,27.83,27.42,27.83,514200.0,23.9057,24.1487,23.7929,24.1487,514200.0
2011-06-17 10:00:00,27.83,27.97,27.75,27.76,286500.0,24.1487,24.2701,24.0792,24.0879,286500.0
2011-06-17 10:30:00,27.75,27.89,27.7,27.87,140700.0,24.0792,24.2007,24.0359,24.1834,140700.0
2011-06-17 11:00:00,27.86,27.96,27.78,27.95,181800.0,24.1747,24.2615,24.1053,24.2528,181800.0
2011-06-17 11:30:00,27.95,27.98,27.85,27.86,97800.0,24.2528,24.2788,24.166,24.1747,97800.0
2011-06-17 12:00:00,27.85,27.85,27.7,27.73,71100.0,24.166,24.166,24.0359,24.0619,71100.0
2011-06-17 12:30:00,27.73,27.74,27.62,27.69,85200.0,24.0619,24.0706,23.9664,24.0272,85200.0
2011-06-17 13:00:00,27.69,27.69,27.58,27.63,57900.0,24.0272,24.0272,23.9317,23.9751,57900.0
2011-06-17 13:30:00,27.63,27.71,27.63,27.66,75600.0,23.9751,24.0445,23.9751,24.0011,75600.0
2011-06-17 14:00:00,27.66,27.76,27.64,27.76,77100.0,24.0011,24.0879,23.9838,24.0879,77100.0
2011-06-17 14:30:00,27.76,27.77,27.6,27.61,210000.0,24.0879,24.0966,23.9491,23.9578,210000.0
2011-06-17 15:00:00,27.62,27.63,27.5,27.54,198900.0,23.9664,23.9751,23.8623,23.897,198900.0
2011-06-17 15:30:00,27.55,27.59,27.5,27.51,515700.0,23.9057,23.9404,23.8623,23.871,515700.0
2011-06-20 09:30:00,27.46,27.69,27.44,27.61,98400.0,23.8276,24.0272,23.8102,23.9578,98400.0
2011-06-20 10:00:00,27.62,27.65,27.48,27.56,69600.0,23.9664,23.9925,23.845,23.9144,69600.0
2011-06-20 10:30:00,27.56,27.62,27.56,27.56,123900.0,23.9144,23.9664,23.9144,23.9144,123900.0
2011-06-20 11:00:00,27.56,27.63,27.53,27.59,156000.0,23.9144,23.9751,23.8883,23.9404,156000.0
2011-06-20 11:30:00,27.59,27.64,27.57,27.62,189000.0,23.9404,23.9838,23.923,23.9664,189000.0
2011-06-20 12:00:00,27.63,27.7,27.59,27.7,181200.0,23.9751,24.0359,23.9404,24.0359,181200.0
2011-06-20 12:30:00,27.71,27.72,27.64,27.65,96900.0,24.0445,24.0532,23.9838,23.9925,96900.0
2011-06-20 13:00:00,27.64,27.68,27.62,27.65,67800.0,23.9838,24.0185,23.9664,23.9925,67800.0
2011-06-20 13:30:00,27.66,27.66,27.6,27.63,109200.0,24.0011,24.0011,23.9491,23.9751,109200.0
2011-06-20 14:00:00,27.63,27.66,27.62,27.63,152100.0,23.9751,24.0011,23.9664,23.9751,152100.0
2011-06-20 14:30:00,27.64,27.75,27.63,27.71,159600.0,23.9838,24.0792,23.9751,24.0445,159600.0
2011-06-20 15:00:00,27.7,27.7,27.61,27.63,316500.0,24.0359,24.0359,23.9578,23.9751,316500.0
2011-06-20 15:30:00,27.63,27.72,27.62,27.63,453300.0,23.9751,24.0532,23.9664,23.9751,453300.0
2011-06-21 09:30:00,27.83,27.83,27.71,27.77,96000.0,24.1487,24.1487,24.0445,24.0966,96000.0
2011-06-21 10:00:00,27.79,27.83,27.73,27.77,214800.0,24.1139,24.1487,24.0619,24.0966,214800.0
2011-06-21 10:30:00,27.76,27.81,27.73,27.78,96300.0,24.0879,24.1313,24.0619,24.1053,96300.0
2011-06-21 11:00:00,27.78,27.81,27.71,27.74,174900.0,24.1053,24.1313,24.0445,24.0706,174900.0
2011-06-21 11:30:00,27.75,27.8,27.73,27.73,108600.0,24.0792,24.1226,24.0619,24.0619,108600.0
2011-06-21 12:00:00,27.74,27.75,27.7,27.74,111600.0,24.0706,24.0792,24.0359,24.0706,111600.0
2011-06-21 12:30:00,27.74,27.8,27.7,27.8,81900.0,24.0706,24.1226,24.0359,24.1226,81900.0
2011-06-21 13:00:00,27.79,27.79,27.67,27.67,80700.0,24.1139,24.1139,24.0098,24.0098,80700.0
2011-06-21 13:30:00,27.67,27.74,27.66,27.73,85800.0,24.0098,24.0706,24.0011,24.0619,85800.0
2011-06-21 14:00:00,27.72,27.75,27.69,27.71,174900.0,24.0532,24.0792,24.0272,24.0445,174900.0
2011-06-21 14:30:00,27.71,27.8,27.7,27.79,87300.0,24.0445,24.1226,24.0359,24.1139,87300.0
2011-06-21 15:00:00,27.79,27.82,27.74,27.81,123000.0,24.1139,24.14,24.0706,24.1313,123000.0
2011-06-21 15:30:00,27.81,27.82,27.74,27.79,365700.0,24.1313,24.14,24.0706,24.1139,365700.0
2011-06-22 09:30:00,27.76,27.79,27.65,27.75,85800.0,24.0879,24.1139,23.9925,24.0792,85800.0
2011-06-22 10:00:00,27.76,27.76,27.62,27.72,116400.0,24.0879,24.0879,23.9664,24.0532,116400.0
2011-06-22 10:30:00,27.73,27.83,27.68,27.74,552300.0,24.0619,24.1487,24.0185,24.0706,552300.0
2011-06-22 11:00:00,27.74,27.79,27.74,27.77,106500.0,24.0706,24.1139,24.0706,24.0966,106500.0
2011-06-22 11:30:00,27.77,27.82,27.75,27.76,104700.0,24.0966,24.14,24.0792,24.0879,104700.0
2011-06-22 12:00:00,27.76,27.79,27.74,27.76,147600.0,24.0879,24.1139,24.0706,24.0879,147600.0
2011-06-22 12:30:00,27.76,27.85,27.73,27.83,193200.0,24.0879,24.166,24.0619,24.1487,193200.0
2011-06-22 13:00:00,27.84,27.84,27.77,27.79,58200.0,24.1573,24.1573,24.0966,24.1139,58200.0
2011-06-22 13:30:00,27.8,27.82,27.78,27.81,51900.0,24.1226,24.14,24.1053,24.1313,51900.0
2011-06-22 14:00:00,27.8,27.8,27.72,27.73,137700.0,24.1226,24.1226,24.0532,24.0619,137700.0
2011-06-22 14:30:00,27.73,27.74,27.64,27.67,243900.0,24.0619,24.0706,23.9838,24.0098,243900.0
2011-06-22 15:00:00,27.68,27.75,27.66,27.73,435300.0,24.0185,24.0792,24.0011,24.0619,435300.0
2011-06-22 15:30:00,27.72,27.74,27.66,27.68,432600.0,24.0532,24.0706,24.0011,24.0185,432600.0
2011-06-23 09:30:00,27.51,27.55,27.34,27.48,432900.0,23.871,23.9057,23.7235,23.845,432900.0
2011-06-23 10:00:00,27.48,27.77,27.48,27.75,366900.0,23.845,24.0966,23.845,24.0792,366900.0
2011-06-23 10:30:00,27.75,27.78,27.59,27.66,382200.0,24.0792,24.1053,23.9404,24.0011,382200.0
2011-06-23 11:00:00,27.66,27.77,27.63,27.75,263400.0,24.0011,24.0966,23.9751,24.0792,263400.0
2011-06-23 11:30:00,27.76,27.89,27.73,27.87,157200.0,24.0879,24.2007,24.0619,24.1834,157200.0
2011-06-23 12:00:00,27.87,27.94,27.86,27.87,220500.0,24.1834,24.2441,24.1747,24.1834,220500.0
2011-06-23 12:30:00,27.88,28.04,27.87,27.99,300900.0,24.192,24.3309,24.1834,24.2875,300900.0
2011-06-23 13:00:00,28.0,28.04,27.92,27.95,144600.0,24.2962,24.3309,24.2268,24.2528,144600.0
2011-06-23 13:30:00,27.95,28.03,27.93,27.97,132000.0,24.2528,24.3222,24.2354,24.2701,132000.0
2011-06-23 14:00:00,27.97,27.97,27.9,27.91,298200.0,24.2701,24.2701,24.2094,24.2181,298200.0
2011-06-23 14:30:00,27.91,28.13,27.82,28.13,246900.0,24.2181,24.409,24.14,24.409,246900.0
2011-06-23 15:00:00,28.13,28.29,28.01,28.16,626400.0,24.409,24.5478,24.3048,24.435,626400.0
2011-06-23 15:30:00,28.16,28.27,28.1,28.27,686400.0,24.435,24.5305,24.3829,24.5305,686400.0
2011-06-24 09:30:00,28.2,28.26,27.99,28.01,174600.0,24.4697,24.5218,24.2875,24.3048,174600.0
2011-06-24 10:00:00,28.01,28.02,27.89,27.95,344400.0,24.3048,24.3135,24.2007,24.2528,344400.0
2011-06-24 10:30:00,27.95,28.02,27.92,27.93,342600.0,24.2528,24.3135,24.2268,24.2354,342600.0
2011-06-24 11:00:00,27.92,28.0,27.92,28.0,226500.0,24.2268,24.2962,24.2268,24.2962,226500.0
2011-06-24 11:30:00,28.0,28.01,27.95,27.97,154800.0,24.2962,24.3048,24.2528,24.2701,154800.0
2011-06-24 12:00:00,27.97,27.97,27.92,27.96,123000.0,24.2701,24.2701,24.2268,24.2615,123000.0
2011-06-24 12:30:00,27.96,27.99,27.92,27.94,158400.0,24.2615,24.2875,24.2268,24.2441,158400.0
2011-06-24 13:00:00,27.95,27.98,27.89,27.98,151800.0,24.2528,24.2788,24.2007,24.2788,151800.0
2011-06-24 13:30:00,27.97,28.02,27.94,28.01,68100.0,24.2701,24.3135,24.2441,24.3048,68100.0
2011-06-24 14:00:00,28.03,28.03,27.92,27.99,83100.0,24.3222,24.3222,24.2268,24.2875,83100.0
2011-06-24 14:30:00,27.99,28.0,27.94,27.97,107400.0,24.2875,24.2962,24.2441,24.2701,107400.0
2011-06-24 15:00:00,27.97,28.01,27.94,28.0,201900.0,24.2701,24.3048,24.2441,24.2962,201900.0
2011-06-24 15:30:00,28.0,28.07,27.98,28.04,616200.0,24.2962,24.3569,24.2788,24.3309,616200.0
2011-06-27 09:30:00,27.72,27.8,27.28,27.55,1243800.0,24.0532,24.1226,23.6714,23.9057,1243800.0
2011-06-27 10:00:00,27.55,27.7,27.55,27.68,215400.0,23.9057,24.0359,23.9057,24.0185,215400.0
2011-06-27 10:30:00,27.68,27.72,27.58,27.66,196500.0,24.0185,24.0532,23.9317,24.0011,196500.0
2011-06-27 11:00:00,27.66,27.68,27.55,27.58,193500.0,24.0011,24.0185,23.9057,23.9317,193500.0
2011-06-27 11:30:00,27.57,27.58,27.5,27.55,288000.0,23.923,23.9317,23.8623,23.9057,288000.0
2011-06-27 12:00:00,27.55,27.58,27.48,27.54,189900.0,23.9057,23.9317,23.845,23.897,189900.0
2011-06-27 12:30:00,27.53,27.6,27.51,27.56,279300.0,23.8883,23.9491,23.871,23.9144,279300.0
2011-06-27 13:00:00,27.56,27.56,27.49,27.49,354900.0,23.9144,23.9144,23.8536,23.8536,354900.0
2011-06-27 13:30:00,27.5,27.5,27.42,27.46,297900.0,23.8623,23.8623,23.7929,23.8276,297900.0
2011-06-27 14:00:00,27.46,27.6,27.45,27.57,367500.0,23.8276,23.9491,23.8189,23.923,367500.0
2011-06-27 14:30:00,27.58,27.6,27.53,27.54,227700.0,23.9317,23.9491,23.8883,23.897,227700.0
2011-06-27 15:00:00,27.54,27.63,27.54,27.6,505500.0,23.897,23.9751,23.897,23.9491,505500.0
2011-06-27 15:30:00,27.61,27.65,27.56,27.62,744000.0,23.9578,23.9925,23.9144,23.9664,744000.0
2011-06-28 09:30:00,27.67,27.69,27.59,27.67,396600.0,24.0098,24.0272,23.9404,24.0098,396600.0
2011-06-28 10:00:00,27.67,27.68,27.59,27.67,330300.0,24.0098,24.0185,23.9404,24.0098,330300.0
2011-06-28 10:30:00,27.67,27.71,27.62,27.68,224700.0,24.0098,24.0445,23.9664,24.0185,224700.0
2011-06-28 11:00:00,27.68,27.71,27.66,27.67,187500.0,24.0185,24.0445,24.0011,24.0098,187500.0
2011-06-28 11:30:00,27.67,27.71,27.63,27.65,204600.0,24.0098,24.0445,23.9751,23.9925,204600.0
2011-06-28 12:00:00,27.66,27.67,27.63,27.63,165600.0,24.0011,24.0098,23.9751,23.9751,165600.0
2011-06-28 12:30:00,27.64,27.66,27.59,27.65,166500.0,23.9838,24.0011,23.9404,23.9925,166500.0
2011-06-28 13:00:00,27.66,27.78,27.65,27.77,163500.0,24.0011,24.1053,23.9925,24.0966,163500.0
2011-06-28 13:30:00,27.77,27.82,27.73,27.82,195900.0,24.0966,24.14,24.0619,24.14,195900.0
2011-06-28 14:00:00,27.82,27.89,27.8,27.88,191400.0,24.14,24.2007,24.1226,24.192,191400.0
2011-06-28 14:30:00,27.88,27.89,27.83,27.86,190800.0,24.192,24.2007,24.1487,24.1747,190800.0
2011-06-28 15:00:00,27.87,27.87,27.8,27.85,213600.0,24.1834,24.1834,24.1226,24.166,213600.0
2011-06-28 15:30:00,27.85,27.87,27.82,27.84,747300.0,24.166,24.1834,24.14,24.1573,747300.0
2011-06-29 09:30:00,27.89,27.89,27.53,27.57,365400.0,24.2007,24.2007,23.8883,23.923,365400.0
2011-06-29 10:00:00,27.57,27.76,27.54,27.73,646200.0,23.923,24.0879,23.897,24.0619,646200.0
2011-06-29 10:30:00,27.73,27.82,27.68,27.81,195300.0,24.0619,24.14,24.0185,24.1313,195300.0
2011-06-29 11:00:00,27.81,27.89,27.72,27.74,233400.0,24.1313,24.2007,24.0532,24.0706,233400.0
2011-06-29 11:30:00,27.75,27.75,27.59,27.64,196500.0,24.0792,24.0792,23.9404,23.9838,196500.0
2011-06-29 12:00:00,27.64,27.64,27.54,27.55,146100.0,23.9838,23.9838,23.897,23.9057,146100.0
2011-06-29 12:30:00,27.55,27.63,27.55,27.62,77700.0,23.9057,23.9751,23.9057,23.9664,77700.0
2011-06-29 13:00:00,27.62,27.64,27.58,27.59,193200.0,23.9664,23.9838,23.9317,23.9404,193200.0
2011-06-29 13:30:00,27.6,27.65,27.54,27.55,260700.0,23.9491,23.9925,23.897,23.9057,260700.0
2011-06-29 14:00:00,27.56,27.58,27.48,27.51,303300.0,23.9144,23.9317,23.845,23.871,303300.0
2011-06-29 14:30:00,27.51,27.61,27.5,27.59,280200.0,23.871,23.9578,23.8623,23.9404,280200.0
2011-06-29 15:00:00,27.59,27.61,27.48,27.52,496800.0,23.9404,23.9578,23.845,23.8797,496800.0
2011-06-29 15:30:00,27.52,27.61,27.52,27.56,834900.0,23.8797,23.9578,23.8797,23.9144,834900.0
2011-06-30 09:30:00,27.65,27.87,27.57,27.72,260700.0,23.9925,24.1834,23.923,24.0532,260700.0
2011-06-30 10:00:00,27.72,27.83,27.72,27.81,135300.0,24.0532,24.1487,24.0532,24.1313,135300.0
2011-06-30 10:30:00,27.81,27.83,27.76,27.78,181800.0,24.1313,24.1487,24.0879,24.1053,181800.0
2011-06-30 11:00:00,27.78,27.82,27.7,27.7,177900.0,24.1053,24.14,24.0359,24.0359,177900.0
2011-06-30 11:30:00,27.7,27.75,27.7,27.73,163200.0,24.0359,24.0792,24.0359,24.0619,163200.0
2011-06-30 12:00:00,27.73,27.74,27.69,27.74,108600.0,24.0619,24.0706,24.0272,24.0706,108600.0
2011-06-30 12:30:00,27.74,27.8,27.7,27.8,108900.0,24.0706,24.1226,24.0359,24.1226,108900.0
2011-06-30 13:00:00,27.81,27.82,27.74,27.76,157800.0,24.1313,24.14,24.0706,24.0879,157800.0
2011-06-30 13:30:00,27.76,27.81,27.73,27.81,179100.0,24.0879,24.1313,24.0619,24.1313,179100.0
2011-06-30 14:00:00,27.81,27.82,27.77,27.8,210000.0,24.1313,24.14,24.0966,24.1226,210000.0
2011-06-30 14:30:00,27.79,27.81,27.76,27.79,214500.0,24.1139,24.1313,24.0879,24.1139,214500.0
2011-06-30 15:00:00,27.79,27.82,27.77,27.82,275700.0,24.1139,24.14,24.0966,24.14,275700.0
2011-06-30 15:30:00,27.81,28.0,27.81,27.97,1457100.0,24.1313,24.2962,24.1313,24.2701,1457100.0
2011-07-01 09:30:00,28.04,28.14,27.97,28.07,153900.0,24.3309,24.4177,24.2701,24.3569,153900.0
2011-07-01 10:00:00,28.07,28.22,28.07,28.2,330600.0,24.3569,24.4871,24.3569,24.4697,330600.0
2011-07-01 10:30:00,28.2,28.31,28.19,28.28,97200.0,24.4697,24.5652,24.461,24.5391,97200.0
2011-07-01 11:00:00,28.27,28.3,28.24,28.29,178800.0,24.5305,24.5565,24.5044,24.5478,178800.0
2011-07-01 11:30:00,28.3,28.33,28.26,28.3,90000.0,24.5565,24.5825,24.5218,24.5565,90000.0
2011-07-01 12:00:00,28.3,28.31,28.25,28.26,113700.0,24.5565,24.5652,24.5131,24.5218,113700.0
2011-07-01 12:30:00,28.27,28.33,28.27,28.32,79500.0,24.5305,24.5825,24.5305,24.5738,79500.0
2011-07-01 13:00:00,28.32,28.44,28.32,28.43,111600.0,24.5738,24.678,24.5738,24.6693,111600.0
2011-07-01 13:30:00,28.43,28.5,28.43,28.5,116700.0,24.6693,24.73,24.6693,24.73,116700.0
2011-07-01 14:00:00,28.5,28.55,28.47,28.54,86700.0,24.73,24.7734,24.704,24.7647,86700.0
2011-07-01 14:30:00,28.55,28.62,28.54,28.62,136800.0,24.7734,24.8342,24.7647,24.8342,136800.0
2011-07-01 15:00:00,28.62,28.63,28.56,28.58,210300.0,24.8342,24.8428,24.7821,24.7994,210300.0
2011-07-01 15:30:00,28.58,28.61,28.56,28.56,687900.0,24.7994,24.8255,24.7821,24.7821,687900.0
2011-07-05 09:30:00,28.5,28.5,28.28,28.31,232800.0,24.73,24.73,24.5391,24.5652,232800.0
2011-07-05 10:00:00,28.32,28.36,28.15,28.23,195300.0,24.5738,24.6085,24.4263,24.4957,195300.0
2011-07-05 10:30:00,28.23,28.25,28.16,28.18,110100.0,24.4957,24.5131,24.435,24.4524,110100.0
2011-07-05 11:00:00,28.19,28.23,28.13,28.23,140400.0,24.461,24.4957,24.409,24.4957,140400.0
2011-07-05 11:30:00,28.23,28.34,28.21,28.34,108600.0,24.4957,24.5912,24.4784,24.5912,108600.0
2011-07-05 12:00:00,28.34,28.35,28.29,28.31,90900.0,24.5912,24.5999,24.5478,24.5652,90900.0
2011-07-05 12:30:00,28.31,28.33,28.23,28.23,197700.0,24.5652,24.5825,24.4957,24.4957,197700.0
2011-07-05 13:00:00,28.24,28.31,28.23,28.28,136200.0,24.5044,24.5652,24.4957,24.5391,136200.0
2011-07-05 13:30:00,28.29,28.34,28.28,28.33,162000.0,24.5478,24.5912,24.5391,24.5825,162000.0
2011-07-05 14:00:00,28.34,28.34,28.19,28.22,106200.0,24.5912,24.5912,24.461,24.4871,106200.0
2011-07-05 14:30:00,28.22,28.31,28.22,28.3,102900.0,24.4871,24.5652,24.4871,24.5565,102900.0
2011-07-05 15:00:00,28.29,28.35,28.27,28.34,193200.0,24.5478,24.5999,24.5305,24.5912,193200.0
2011-07-05 15:30:00,28.34,28.35,28.25,28.28,508800.0,24.5912,24.5999,24.5131,24.5391,508800.0
2011-07-06 09:30:00,28.27,28.3,28.19,28.28,112500.0,24.5305,24.5565,24.461,24.5391,112500.0
2011-07-06 10:00:00,28.25,28.3,28.17,28.28,198900.0,24.5131,24.5565,24.4437,24.5391,198900.0
2011-07-06 10:30:00,28.28,28.33,28.21,28.32,108000.0,24.5391,24.5825,24.4784,24.5738,108000.0
2011-07-06 11:00:00,28.33,28.39,28.31,28.38,67500.0,24.5825,24.6346,24.5652,24.6259,67500.0
2011-07-06 11:30:00,28.38,28.47,28.38,28.47,123000.0,24.6259,24.704,24.6259,24.704,123000.0
2011-07-06 12:00:00,28.47,28.49,28.43,28.46,103200.0,24.704,24.7214,24.6693,24.6953,103200.0
2011-07-06 12:30:00,28.47,28.55,28.46,28.53,106500.0,24.704,24.7734,24.6953,24.7561,106500.0
2011-07-06 13:00:00,28.53,28.54,28.46,28.47,109500.0,24.7561,24.7647,24.6953,24.704,109500.0
2011-07-06 13:30:00,28.47,28.48,28.43,28.47,107100.0,24.704,24.7127,24.6693,24.704,107100.0
2011-07-06 14:00:00,28.47,28.48,28.42,28.46,140400.0,24.704,24.7127,24.6606,24.6953,140400.0
2011-07-06 14:30:00,28.46,28.54,28.46,28.49,136200.0,24.6953,24.7647,24.6953,24.7214,136200.0
2011-07-06 15:00:00,28.5,28.51,28.45,28.48,173100.0,24.73,24.7387,24.6866,24.7127,173100.0
2011-07-06 15:30:00,28.48,28.48,28.42,28.45,471300.0,24.7127,24.7127,24.6606,24.6866,471300.0
2011-07-07 09:30:00,28.66,28.76,28.61,28.66,279300.0,24.8689,24.9556,24.8255,24.8689,279300.0
2011-07-07 10:00:00,28.66,28.69,28.61,28.66,294600.0,24.8689,24.8949,24.8255,24.8689,294600.0
2011-07-07 10:30:00,28.65,28.7,28.61,28.66,168600.0,24.8602,24.9036,24.8255,24.8689,168600.0
2011-07-07 11:00:00,28.66,28.68,28.64,28.65,116100.0,24.8689,24.8862,24.8515,24.8602,116100.0
2011-07-07 11:30:00,28.65,28.7,28.64,28.69,162600.0,24.8602,24.9036,24.8515,24.8949,162600.0
2011-07-07 12:00:00,28.7,28.83,28.7,28.82,216000.0,24.9036,25.0164,24.9036,25.0077,216000.0
2011-07-07 12:30:00,28.82,28.82,28.77,28.78,88500.0,25.0077,25.0077,24.9643,24.973,88500.0
2011-07-07 13:00:00,28.78,28.82,28.76,28.82,143400.0,24.973,25.0077,24.9556,25.0077,143400.0
2011-07-07 13:30:00,28.82,28.83,28.79,28.8,213300.0,25.0077,25.0164,24.9817,24.9903,213300.0
2011-07-07 14:00:00,28.8,28.8,28.78,28.8,221400.0,24.9903,24.9903,24.973,24.9903,221400.0
2011-07-07 14:30:00,28.8,28.8,28.74,28.74,165300.0,24.9903,24.9903,24.9383,24.9383,165300.0
2011-07-07 15:00:00,28.75,28.75,28.69,28.69,217200.0,24.947,24.947,24.8949,24.8949,217200.0
2011-07-07 15:30:00,28.69,28.71,28.62,28.65,609900.0,24.8949,24.9123,24.8342,24.8602,609900.0
2011-07-08 09:30:00,28.27,28.33,28.23,28.29,262500.0,24.5305,24.5825,24.4957,24.5478,262500.0
2011-07-08 10:00:00,28.31,28.31,28.15,28.27,237300.0,24.5652,24.5652,24.4263,24.5305,237300.0
2011-07-08 10:30:00,28.27,28.32,28.2,28.29,171000.0,24.5305,24.5738,24.4697,24.5478,171000.0
2011-07-08 11:00:00,28.28,28.29,28.19,28.25,141900.0,24.5391,24.5478,24.461,24.5131,141900.0
2011-07-08 11:30:00,28.24,28.34,28.21,28.31,159900.0,24.5044,24.5912,24.4784,24.5652,159900.0
2011-07-08 12:00:00,28.31,28.33,28.25,28.28,237600.0,24.5652,24.5825,24.5131,24.5391,237600.0
2011-07-08 12:30:00,28.28,28.35,28.27,28.34,181200.0,24.5391,24.5999,24.5305,24.5912,181200.0
2011-07-08 13:00:00,28.32,28.33,28.28,28.3,164700.0,24.5738,24.5825,24.5391,24.5565,164700.0
2011-07-08 13:30:00,28.3,28.3,28.23,28.26,151800.0,24.5565,24.5565,24.4957,24.5218,151800.0
2011-07-08 14:00:00,28.25,28.31,28.2,28.28,425400.0,24.5131,24.5652,24.4697,24.5391,425400.0
2011-07-08 14:30:00,28.28,28.32,28.27,28.32,213900.0,24.5391,24.5738,24.5305,24.5738,213900.0
2011-07-08 15:00:00,28.32,28.34,28.29,28.31,177300.0,24.5738,24.5912,24.5478,24.5652,177300.0
2011-07-08 15:30:00,28.3,28.37,28.29,28.36,617100.0,24.5565,24.6172,24.5478,24.6085,617100.0
2011-07-11 09:30:00,28.11,28.17,28.06,28.13,234900.0,24.3916,24.4437,24.3482,24.409,234900.0
2011-07-11 10:00:00,28.12,28.14,27.99,28.0,303000.0,24.4003,24.4177,24.2875,24.2962,303000.0
2011-07-11 10:30:00,28.0,28.02,27.94,27.95,240300.0,24.2962,24.3135,24.2441,24.2528,240300.0
2011-07-11 11:00:00,27.95,28.13,27.93,28.12,135000.0,24.2528,24.409,24.2354,24.4003,135000.0
2011-07-11 11:30:00,28.13,28.19,28.07,28.15,280200.0,24.409,24.461,24.3569,24.4263,280200.0
2011-07-11 12:00:00,28.15,28.15,28.04,28.06,102900.0,24.4263,24.4263,24.3309,24.3482,102900.0
2011-07-11 12:30:00,28.06,28.06,27.98,27.99,60000.0,24.3482,24.3482,24.2788,24.2875,60000.0
2011-07-11 13:00:00,27.99,28.02,27.95,28.01,141000.0,24.2875,24.3135,24.2528,24.3048,141000.0
2011-07-11 13:30:00,28.01,28.11,27.99,28.11,182100.0,24.3048,24.3916,24.2875,24.3916,182100.0
2011-07-11 14:00:00,28.11,28.12,28.07,28.1,132300.0,24.3916,24.4003,24.3569,24.3829,132300.0
2011-07-11 14:30:00,28.09,28.12,28.05,28.08,98400.0,24.3743,24.4003,24.3396,24.3656,98400.0
2011-07-11 15:00:00,28.08,28.11,28.03,28.1,193800.0,24.3656,24.3916,24.3222,24.3829,193800.0
2011-07-11 15:30:00,28.1,28.13,28.01,28.07,470700.0,24.3829,24.409,24.3048,24.3569,470700.0
2011-07-12 09:30:00,28.0,28.05,27.88,27.96,297000.0,24.2962,24.3396,24.192,24.2615,297000.0
2011-07-12 10:00:00,27.96,28.01,27.91,27.98,151500.0,24.2615,24.3048,24.2181,24.2788,151500.0
2011-07-12 10:30:00,27.98,28.0,27.87,27.93,140700.0,24.2788,24.2962,24.1834,24.2354,140700.0
2011-07-12 11:00:00,27.92,27.96,27.87,27.9,171000.0,24.2268,24.2615,24.1834,24.2094,171000.0
2011-07-12 11:30:00,27.9,27.94,27.89,27.9,183000.0,24.2094,24.2441,24.2007,24.2094,183000.0
2011-07-12 12:00:00,27.9,27.97,27.87,27.95,145800.0,24.2094,24.2701,24.1834,24.2528,145800.0
2011-07-12 12:30:00,27.95,28.02,27.94,28.02,162900.0,24.2528,24.3135,24.2441,24.3135,162900.0
2011-07-12 13:00:00,28.02,28.08,28.0,28.0,134400.0,24.3135,24.3656,24.2962,24.2962,134400.0
2011-07-12 13:30:00,27.99,28.0,27.96,27.98,128100.0,24.2875,24.2962,24.2615,24.2788,128100.0
2011-07-12 14:00:00,27.97,28.14,27.96,28.06,193800.0,24.2701,24.4177,24.2615,24.3482,193800.0
2011-07-12 14:30:00,28.06,28.07,27.92,27.92,179700.0,24.3482,24.3569,24.2268,24.2268,179700.0
2011-07-12 15:00:00,27.92,27.98,27.88,27.92,232500.0,24.2268,24.2788,24.192,24.2268,232500.0
2011-07-12 15:30:00,27.91,27.95,27.88,27.92,555600.0,24.2181,24.2528,24.192,24.2268,555600.0
2011-07-13 09:30:00,27.97,28.12,27.95,27.97,260100.0,24.2701,24.4003,24.2528,24.2701,260100.0
2011-07-13 10:00:00,27.98,28.15,27.98,28.04,253800.0,24.2788,24.4263,24.2788,24.3309,253800.0
2011-07-13 10:30:00,28.04,28.21,28.04,28.18,136800.0,24.3309,24.4784,24.3309,24.4524,136800.0
2011-07-13 11:00:00,28.18,28.2,28.1,28.2,71400.0,24.4524,24.4697,24.3829,24.4697,71400.0
2011-07-13 11:30:00,28.19,28.19,28.13,28.15,42900.0,24.461,24.461,24.409,24.4263,42900.0
2011-07-13 12:00:00,28.15,28.16,28.09,28.13,79200.0,24.4263,24.435,24.3743,24.409,79200.0
2011-07-13 12:30:00,28.12,28.14,28.09,28.13,63600.0,24.4003,24.4177,24.3743,24.409,63600.0
2011-07-13 13:00:00,28.13,28.13,28.03,28.04,49500.0,24.409,24.409,24.3222,24.3309,49500.0
2011-07-13 13:30:00,28.04,28.06,28.01,28.02,75600.0,24.3309,24.3482,24.3048,24.3135,75600.0
2011-07-13 14:00:00,28.02,28.06,27.96,27.97,99300.0,24.3135,24.3482,24.2615,24.2701,99300.0
2011-07-13 14:30:00,27.99,28.04,27.97,28.01,148800.0,24.2875,24.3309,24.2701,24.3048,148800.0
2011-07-13 15:00:00,28.01,28.03,27.88,27.92,174000.0,24.3048,24.3222,24.192,24.2268,174000.0
2011-07-13 15:30:00,27.91,27.92,27.83,27.88,403500.0,24.2181,24.2268,24.1487,24.192,403500.0
2011-07-14 09:30:00,28.0,28.16,27.87,28.14,274200.0,24.2962,24.435,24.1834,24.4177,274200.0
2011-07-14 10:00:00,28.15,28.23,28.08,28.2,149400.0,24.4263,24.4957,24.3656,24.4697,149400.0
2011-07-14 10:30:00,28.2,28.2,28.02,28.06,159000.0,24.4697,24.4697,24.3135,24.3482,159000.0
2011-07-14 11:00:00,28.06,28.13,28.05,28.13,129600.0,24.3482,24.409,24.3396,24.409,129600.0
2011-07-14 11:30:00,28.12,28.12,27.98,28.05,116400.0,24.4003,24.4003,24.2788,24.3396,116400.0
2011-07-14 12:00:00,28.04,28.04,27.87,27.89,74400.0,24.3309,24.3309,24.1834,24.2007,74400.0
2011-07-14 12:30:00,27.89,27.89,27.79,27.8,86400.0,24.2007,24.2007,24.1139,24.1226,86400.0
2011-07-14 13:00:00,27.79,27.81,27.69,27.74,145800.0,24.1139,24.1313,24.0272,24.0706,145800.0
2011-07-14 13:30:00,27.74,27.86,27.73,27.81,125100.0,24.0706,24.1747,24.0619,24.1313,125100.0
2011-07-14 14:00:00,27.82,27.9,27.79,27.87,196500.0,24.14,24.2094,24.1139,24.1834,196500.0
2011-07-14 14:30:00,27.87,27.89,27.79,27.82,262800.0,24.1834,24.2007,24.1139,24.14,262800.0
2011-07-14 15:00:00,27.82,27.82,27.69,27.71,274500.0,24.14,24.14,24.0272,24.0445,274500.0
2011-07-14 15:30:00,27.7,27.79,27.69,27.72,628800.0,24.0359,24.1139,24.0272,24.0532,628800.0
2011-07-15 09:30:00,27.8,27.8,27.53,27.58,339900.0,24.1226,24.1226,23.8883,23.9317,339900.0
2011-07-15 10:00:00,27.59,27.71,27.52,27.59,311400.0,23.9404,24.0445,23.8797,23.9404,311400.0
2011-07-15 10:30:00,27.61,27.69,27.55,27.64,177000.0,23.9578,24.0272,23.9057,23.9838,177000.0
2011-07-15 11:00:00,27.64,27.73,27.63,27.67,128400.0,23.9838,24.0619,23.9751,24.0098,128400.0
2011-07-15 11:30:00,27.68,27.68,27.57,27.58,114900.0,24.0185,24.0185,23.923,23.9317,114900.0
2011-07-15 12:00:00,27.58,27.73,27.58,27.68,297000.0,23.9317,24.0619,23.9317,24.0185,297000.0
2011-07-15 12:30:00,27.69,27.69,27.62,27.65,115500.0,24.0272,24.0272,23.9664,23.9925,115500.0
2011-07-15 13:00:00,27.65,27.67,27.62,27.65,134100.0,23.9925,24.0098,23.9664,23.9925,134100.0
2011-07-15 13:30:00,27.66,27.68,27.65,27.65,148500.0,24.0011,24.0185,23.9925,23.9925,148500.0
2011-07-15 14:00:00,27.65,27.7,27.63,27.65,182700.0,23.9925,24.0359,23.9751,23.9925,182700.0
2011-07-15 14:30:00,27.64,27.7,27.63,27.64,180900.0,23.9838,24.0359,23.9751,23.9838,180900.0
2011-07-15 15:00:00,27.64,27.75,27.64,27.74,182100.0,23.9838,24.0792,23.9838,24.0706,182100.0
2011-07-15 15:30:00,27.74,27.77,27.7,27.73,397200.0,24.0706,24.0966,24.0359,24.0619,397200.0
2011-07-18 09:30:00,27.73,27.91,27.66,27.82,429900.0,24.0619,24.2181,24.0011,24.14,429900.0
2011-07-18 10:00:00,27.84,28.02,27.82,28.0,507900.0,24.1573,24.3135,24.14,24.2962,507900.0
2011-07-18 10:30:00,27.99,27.99,27.78,27.84,230100.0,24.2875,24.2875,24.1053,24.1573,230100.0
2011-07-18 11:00:00,27.83,27.99,27.83,27.98,292800.0,24.1487,24.2875,24.1487,24.2788,292800.0
2011-07-18 11:30:00,27.98,28.04,27.98,28.0,408000.0,24.2788,24.3309,24.2788,24.2962,408000.0
2011-07-18 12:00:00,28.0,28.01,27.98,27.99,319800.0,24.2962,24.3048,24.2788,24.2875,319800.0
2011-07-18 12:30:00,27.99,28.0,27.95,27.96,596700.0,24.2875,24.2962,24.2528,24.2615,596700.0
2011-07-18 13:00:00,27.96,27.96,27.85,27.85,246300.0,24.2615,24.2615,24.166,24.166,246300.0
2011-07-18 13:30:00,27.86,27.89,27.84,27.85,194700.0,24.1747,24.2007,24.1573,24.166,194700.0
2011-07-18 14:00:00,27.85,27.86,27.8,27.8,194400.0,24.166,24.1747,24.1226,24.1226,194400.0
2011-07-18 14:30:00,27.8,27.84,27.75,27.83,250200.0,24.1226,24.1573,24.0792,24.1487,250200.0
2011-07-18 15:00:00,27.84,27.88,27.79,27.8,306300.0,24.1573,24.192,24.1139,24.1226,306300.0
2011-07-18 15:30:00,27.8,27.84,27.74,27.81,813000.0,24.1226,24.1573,24.0706,24.1313,813000.0
2011-07-19 09:30:00,27.96,28.22,27.86,28.12,283200.0,24.2615,24.4871,24.1747,24.4003,283200.0
2011-07-19 10:00:00,28.14,28.28,28.1,28.27,288600.0,24.4177,24.5391,24.3829,24.5305,288600.0
2011-07-19 10:30:00,28.27,28.34,28.26,28.31,212100.0,24.5305,24.5912,24.5218,24.5652,212100.0
2011-07-19 11:00:00,28.31,28.31,28.21,28.22,126300.0,24.5652,24.5652,24.4784,24.4871,126300.0
2011-07-19 11:30:00,28.22,28.22,28.13,28.17,243600.0,24.4871,24.4871,24.409,24.4437,243600.0
2011-07-19 12:00:00,28.17,28.21,28.12,28.13,177000.0,24.4437,24.4784,24.4003,24.409,177000.0
2011-07-19 12:30:00,28.13,28.19,28.13,28.18,98100.0,24.409,24.461,24.409,24.4524,98100.0
2011-07-19 13:00:00,28.18,28.2,28.15,28.17,222900.0,24.4524,24.4697,24.4263,24.4437,222900.0
2011-07-19 13:30:00,28.17,28.24,28.14,28.23,219000.0,24.4437,24.5044,24.4177,24.4957,219000.0
2011-07-19 14:00:00,28.23,28.27,28.19,28.27,202200.0,24.4957,24.5305,24.461,24.5305,202200.0
2011-07-19 14:30:00,28.28,28.38,28.26,28.37,217200.0,24.5391,24.6259,24.5218,24.6172,217200.0
2011-07-19 15:00:00,28.37,28.4,28.36,28.38,213000.0,24.6172,24.6433,24.6085,24.6259,213000.0
2011-07-19 15:30:00,28.38,28.41,28.34,28.37,546300.0,24.6259,24.6519,24.5912,24.6172,546300.0
2011-07-20 09:30:00,28.41,28.44,28.22,28.25,148200.0,24.6519,24.678,24.4871,24.5131,148200.0
2011-07-20 10:00:00,28.25,28.25,28.15,28.23,179400.0,24.5131,24.5131,24.4263,24.4957,179400.0
2011-07-20 10:30:00,28.23,28.28,28.19,28.28,206100.0,24.4957,24.5391,24.461,24.5391,206100.0
2011-07-20 11:00:00,28.28,28.3,28.21,28.23,179700.0,24.5391,24.5565,24.4784,24.4957,179700.0
2011-07-20 11:30:00,28.23,28.25,28.15,28.18,316800.0,24.4957,24.5131,24.4263,24.4524,316800.0
2011-07-20 12:00:00,28.18,28.19,28.05,28.16,207600.0,24.4524,24.461,24.3396,24.435,207600.0
2011-07-20 12:30:00,28.16,28.18,28.11,28.14,216300.0,24.435,24.4524,24.3916,24.4177,216300.0
2011-07-20 13:00:00,28.14,28.22,28.12,28.18,166500.0,24.4177,24.4871,24.4003,24.4524,166500.0
2011-07-20 13:30:00,28.18,28.19,28.14,28.17,184800.0,24.4524,24.461,24.4177,24.4437,184800.0
2011-07-20 14:00:00,28.17,28.18,28.13,28.16,199800.0,24.4437,24.4524,24.409,24.435,199800.0
2011-07-20 14:30:00,28.16,28.17,28.14,28.15,211500.0,24.435,24.4437,24.4177,24.4263,211500.0
2011-07-20 15:00:00,28.16,28.23,28.14,28.22,449400.0,24.435,24.4957,24.4177,24.4871,449400.0
2011-07-20 15:30:00,28.22,28.33,28.21,28.3,816000.0,24.4871,24.5825,24.4784,24.5565,816000.0
2011-07-21 09:30:00,27.16,27.59,27.02,27.37,2723100.0,23.5673,23.9404,23.4458,23.7495,2723100.0
2011-07-21 10:00:00,27.35,27.57,27.26,27.45,1710600.0,23.7322,23.923,23.6541,23.8189,1710600.0
2011-07-21 10:30:00,27.45,27.5,27.25,27.33,806400.0,23.8189,23.8623,23.6454,23.7148,806400.0
2011-07-21 11:00:00,27.33,27.47,27.31,27.46,359700.0,23.7148,23.8363,23.6974,23.8276,359700.0
2011-07-21 11:30:00,27.46,27.48,26.98,27.01,631500.0,23.8276,23.845,23.4111,23.4371,631500.0
2011-07-21 12:00:00,27.02,27.12,26.86,27.07,750900.0,23.4458,23.5326,23.307,23.4892,750900.0
2011-07-21 12:30:00,27.06,27.31,26.99,27.22,889200.0,23.4805,23.6974,23.4198,23.6193,889200.0
2011-07-21 13:00:00,27.2,27.31,27.19,27.25,381300.0,23.602,23.6974,23.5933,23.6454,381300.0
2011-07-21 13:30:00,27.25,27.25,27.06,27.08,213900.0,23.6454,23.6454,23.4805,23.4979,213900.0
2011-07-21 14:00:00,27.08,27.1,26.98,27.0,429000.0,23.4979,23.5152,23.4111,23.4284,429000.0
2011-07-21 14:30:00,26.99,27.02,26.92,27.0,666600.0,23.4198,23.4458,23.359,23.4284,666600.0
2011-07-21 15:00:00,27.0,27.06,26.93,26.96,731100.0,23.4284,23.4805,23.3677,23.3937,731100.0
2011-07-21 15:30:00,26.96,27.05,26.91,26.98,1409700.0,23.3937,23.4718,23.3504,23.4111,1409700.0
2011-07-22 09:30:00,27.05,27.13,26.68,26.7,451500.0,23.4718,23.5413,23.1508,23.1681,451500.0
2011-07-22 10:00:00,26.69,26.8,26.69,26.75,476700.0,23.1595,23.2549,23.1595,23.2115,476700.0
2011-07-22 10:30:00,26.73,26.74,26.61,26.67,362700.0,23.1942,23.2028,23.09,23.1421,362700.0
2011-07-22 11:00:00,26.67,26.69,26.63,26.65,353400.0,23.1421,23.1595,23.1074,23.1247,353400.0
2011-07-22 11:30:00,26.65,26.67,26.63,26.66,521700.0,23.1247,23.1421,23.1074,23.1334,521700.0
2011-07-22 12:00:00,26.66,26.78,26.66,26.71,197400.0,23.1334,23.2376,23.1334,23.1768,197400.0
2011-07-22 12:30:00,26.71,26.71,26.63,26.67,298500.0,23.1768,23.1768,23.1074,23.1421,298500.0
2011-07-22 13:00:00,26.67,26.69,26.59,26.61,339600.0,23.1421,23.1595,23.0727,23.09,339600.0
2011-07-22 13:30:00,26.61,26.62,26.55,26.58,215100.0,23.09,23.0987,23.038,23.064,215100.0
2011-07-22 14:00:00,26.57,26.59,26.49,26.49,308700.0,23.0553,23.0727,22.9859,22.9859,308700.0
2011-07-22 14:30:00,26.5,26.66,26.49,26.58,460800.0,22.9946,23.1334,22.9859,23.064,460800.0
2011-07-22 15:00:00,26.58,26.61,26.57,26.57,665700.0,23.064,23.09,23.0553,23.0553,665700.0
2011-07-22 15:30:00,26.57,26.57,26.51,26.54,749700.0,23.0553,23.0553,23.0033,23.0293,749700.0
2011-07-25 09:30:00,26.28,26.56,26.12,26.51,603600.0,22.8037,23.0467,22.6649,23.0033,603600.0
2011-07-25 10:00:00,26.51,26.72,26.5,26.7,441000.0,23.0033,23.1855,22.9946,23.1681,441000.0
2011-07-25 10:30:00,26.7,26.72,26.54,26.6,302400.0,23.1681,23.1855,23.0293,23.0814,302400.0
2011-07-25 11:00:00,26.6,26.67,26.6,26.65,306300.0,23.0814,23.1421,23.0814,23.1247,306300.0
2011-07-25 11:30:00,26.65,26.66,26.56,26.61,184800.0,23.1247,23.1334,23.0467,23.09,184800.0
2011-07-25 12:00:00,26.61,26.66,26.56,26.56,259800.0,23.09,23.1334,23.0467,23.0467,259800.0
2011-07-25 12:30:00,26.56,26.6,26.55,26.56,180900.0,23.0467,23.0814,23.038,23.0467,180900.0
2011-07-25 13:00:00,26.55,26.59,26.55,26.56,135600.0,23.038,23.0727,23.038,23.0467,135600.0
2011-07-25 13:30:00,26.56,26.56,26.49,26.5,174300.0,23.0467,23.0467,22.9859,22.9946,174300.0
2011-07-25 14:00:00,26.5,26.62,26.5,26.62,216300.0,22.9946,23.0987,22.9946,23.0987,216300.0
2011-07-25 14:30:00,26.62,26.62,26.57,26.61,244800.0,23.0987,23.0987,23.0553,23.09,244800.0
2011-07-25 15:00:00,26.61,26.62,26.58,26.61,367800.0,23.09,23.0987,23.064,23.09,367800.0
2011-07-25 15:30:00,26.6,26.62,26.53,26.6,771300.0,23.0814,23.0987,23.0206,23.0814,771300.0
2011-07-26 09:30:00,26.55,26.55,26.29,26.34,292200.0,23.038,23.038,22.8124,22.8558,292200.0
2011-07-26 10:00:00,26.35,26.38,26.24,26.36,284700.0,22.8644,22.8905,22.769,22.8731,284700.0
2011-07-26 10:30:00,26.35,26.39,26.33,26.35,174600.0,22.8644,22.8991,22.8471,22.8644,174600.0
2011-07-26 11:00:00,26.35,26.43,26.35,26.38,162900.0,22.8644,22.9338,22.8644,22.8905,162900.0
2011-07-26 11:30:00,26.37,26.37,26.32,26.34,176400.0,22.8818,22.8818,22.8384,22.8558,176400.0
2011-07-26 12:00:00,26.34,26.35,26.29,26.33,185700.0,22.8558,22.8644,22.8124,22.8471,185700.0
2011-07-26 12:30:00,26.33,26.35,26.31,26.35,295500.0,22.8471,22.8644,22.8297,22.8644,295500.0
2011-07-26 13:00:00,26.35,26.37,26.29,26.31,368700.0,22.8644,22.8818,22.8124,22.8297,368700.0
2011-07-26 13:30:00,26.31,26.32,26.28,26.3,128100.0,22.8297,22.8384,22.8037,22.821,128100.0
2011-07-26 14:00:00,26.3,26.34,26.27,26.33,246900.0,22.821,22.8558,22.795,22.8471,246900.0
2011-07-26 14:30:00,26.33,26.35,26.31,26.33,211500.0,22.8471,22.8644,22.8297,22.8471,211500.0
2011-07-26 15:00:00,26.33,26.36,26.33,26.35,162000.0,22.8471,22.8731,22.8471,22.8644,162000.0
2011-07-26 15:30:00,26.35,26.35,26.27,26.31,741600.0,22.8644,22.8644,22.795,22.8297,741600.0
2011-07-27 09:30:00,26.16,26.22,26.09,26.14,293100.0,22.6996,22.7516,22.6388,22.6822,293100.0
2011-07-27 10:00:00,26.13,26.13,25.98,25.98,419700.0,22.6735,22.6735,22.5434,22.5434,419700.0
2011-07-27 10:30:00,25.99,26.07,25.98,26.03,251700.0,22.5521,22.6215,22.5434,22.5868,251700.0
2011-07-27 11:00:00,26.04,26.13,26.03,26.12,129300.0,22.5954,22.6735,22.5868,22.6649,129300.0
2011-07-27 11:30:00,26.12,26.12,26.07,26.09,277800.0,22.6649,22.6649,22.6215,22.6388,277800.0
2011-07-27 12:00:00,26.09,26.14,26.08,26.11,213000.0,22.6388,22.6822,22.6301,22.6562,213000.0
2011-07-27 12:30:00,26.11,26.12,26.08,26.08,113100.0,22.6562,22.6649,22.6301,22.6301,113100.0
2011-07-27 13:00:00,26.08,26.11,26.06,26.09,259500.0,22.6301,22.6562,22.6128,22.6388,259500.0
2011-07-27 13:30:00,26.09,26.12,26.06,26.08,335700.0,22.6388,22.6649,22.6128,22.6301,335700.0
2011-07-27 14:00:00,26.08,26.09,26.02,26.03,444900.0,22.6301,22.6388,22.5781,22.5868,444900.0
2011-07-27 14:30:00,26.03,26.05,25.96,25.98,1115700.0,22.5868,22.6041,22.526,22.5434,1115700.0
2011-07-27 15:00:00,25.98,25.99,25.81,25.84,1777800.0,22.5434,22.5521,22.3959,22.4219,1777800.0
2011-07-27 15:30:00,25.84,25.93,25.82,25.88,1455600.0,22.4219,22.5,22.4045,22.4566,1455600.0
2011-07-28 09:30:00,25.97,26.02,25.91,25.98,178200.0,22.5347,22.5781,22.4826,22.5434,178200.0
2011-07-28 10:00:00,25.99,26.12,25.88,26.1,380100.0,22.5521,22.6649,22.4566,22.6475,380100.0
2011-07-28 10:30:00,26.1,26.12,25.97,25.99,309600.0,22.6475,22.6649,22.5347,22.5521,309600.0
2011-07-28 11:00:00,26.0,26.11,25.97,26.08,205500.0,22.5607,22.6562,22.5347,22.6301,205500.0
2011-07-28 11:30:00,26.08,26.11,26.07,26.09,181200.0,22.6301,22.6562,22.6215,22.6388,181200.0
2011-07-28 12:00:00,26.09,26.12,26.03,26.03,214800.0,22.6388,22.6649,22.5868,22.5868,214800.0
2011-07-28 12:30:00,26.04,26.04,25.99,26.0,161700.0,22.5954,22.5954,22.5521,22.5607,161700.0
2011-07-28 13:00:00,26.0,26.02,25.93,25.95,161400.0,22.5607,22.5781,22.5,22.5173,161400.0
2011-07-28 13:30:00,25.95,25.95,25.92,25.92,145500.0,22.5173,22.5173,22.4913,22.4913,145500.0
2011-07-28 14:00:00,25.93,25.93,25.81,25.83,145800.0,22.5,22.5,22.3959,22.4132,145800.0
2011-07-28 14:30:00,25.84,25.84,25.77,25.79,211200.0,22.4219,22.4219,22.3612,22.3785,211200.0
2011-07-28 15:00:00,25.79,25.8,25.68,25.69,307500.0,22.3785,22.3872,22.2831,22.2917,307500.0
2011-07-28 15:30:00,25.69,25.74,25.67,25.73,709200.0,22.2917,22.3351,22.2744,22.3264,709200.0
2011-07-29 09:30:00,25.52,25.76,25.35,25.75,730500.0,22.1442,22.3525,21.9967,22.3438,730500.0
2011-07-29 10:00:00,25.75,25.86,25.69,25.82,435900.0,22.3438,22.4392,22.2917,22.4045,435900.0
2011-07-29 10:30:00,25.82,25.94,25.74,25.9,408300.0,22.4045,22.5087,22.3351,22.474,408300.0
2011-07-29 11:00:00,25.9,26.0,25.84,25.9,173400.0,22.474,22.5607,22.4219,22.474,173400.0
2011-07-29 11:30:00,25.9,25.92,25.77,25.78,147900.0,22.474,22.4913,22.3612,22.3698,147900.0
2011-07-29 12:00:00,25.77,25.78,25.65,25.7,305100.0,22.3612,22.3698,22.257,22.3004,305100.0
2011-07-29 12:30:00,25.7,25.73,25.68,25.71,161400.0,22.3004,22.3264,22.2831,22.3091,161400.0
2011-07-29 13:00:00,25.71,25.74,25.7,25.71,121200.0,22.3091,22.3351,22.3004,22.3091,121200.0
2011-07-29 13:30:00,25.71,25.77,25.7,25.76,189600.0,22.3091,22.3612,22.3004,22.3525,189600.0
2011-07-29 14:00:00,25.76,25.82,25.75,25.77,195300.0,22.3525,22.4045,22.3438,22.3612,195300.0
2011-07-29 14:30:00,25.76,25.83,25.76,25.78,302400.0,22.3525,22.4132,22.3525,22.3698,302400.0
2011-07-29 15:00:00,25.78,25.81,25.75,25.77,339600.0,22.3698,22.3959,22.3438,22.3612,339600.0
2011-07-29 15:30:00,25.77,25.77,25.7,25.74,796800.0,22.3612,22.3612,22.3004,22.3351,796800.0
2011-08-01 09:30:00,25.77,25.83,25.61,25.72,306900.0,22.3612,22.4132,22.2223,22.3178,306900.0
2011-08-01 10:00:00,25.7,25.72,25.48,25.7,533100.0,22.3004,22.3178,22.1095,22.3004,533100.0
2011-08-01 10:30:00,25.71,25.71,25.53,25.57,451200.0,22.3091,22.3091,22.1529,22.1876,451200.0
2011-08-01 11:00:00,25.57,25.62,25.55,25.59,408900.0,22.1876,22.231,22.1703,22.205,408900.0
2011-08-01 11:30:00,25.59,25.61,25.55,25.58,433800.0,22.205,22.2223,22.1703,22.1963,433800.0
2011-08-01 12:00:00,25.57,25.6,25.44,25.54,231900.0,22.1876,22.2136,22.0748,22.1616,231900.0
2011-08-01 12:30:00,25.54,25.61,25.52,25.6,123600.0,22.1616,22.2223,22.1442,22.2136,123600.0
2011-08-01 13:00:00,25.6,25.61,25.53,25.56,146700.0,22.2136,22.2223,22.1529,22.1789,146700.0
2011-08-01 13:30:00,25.56,25.62,25.56,25.62,103500.0,22.1789,22.231,22.1789,22.231,103500.0
2011-08-01 14:00:00,25.62,25.62,25.53,25.54,215400.0,22.231,22.231,22.1529,22.1616,215400.0
2011-08-01 14:30:00,25.54,25.59,25.53,25.57,232800.0,22.1616,22.205,22.1529,22.1876,232800.0
2011-08-01 15:00:00,25.57,25.61,25.56,25.59,432000.0,22.1876,22.2223,22.1789,22.205,432000.0
2011-08-01 15:30:00,25.59,25.62,25.53,25.57,613200.0,22.205,22.231,22.1529,22.1876,613200.0
2011-08-02 09:30:00,25.46,25.66,25.36,25.62,351300.0,22.0922,22.2657,22.0054,22.231,351300.0
2011-08-02 10:00:00,25.63,25.66,25.45,25.45,234900.0,22.2397,22.2657,22.0835,22.0835,234900.0
2011-08-02 10:30:00,25.45,25.53,25.43,25.43,281400.0,22.0835,22.1529,22.0661,22.0661,281400.0
2011-08-02 11:00:00,25.43,25.44,25.36,25.4,240000.0,22.0661,22.0748,22.0054,22.0401,240000.0
2011-08-02 11:30:00,25.41,25.43,25.31,25.32,237600.0,22.0488,22.0661,21.962,21.9707,237600.0
2011-08-02 12:00:00,25.33,25.33,25.2,25.25,263700.0,21.9794,21.9794,21.8666,21.9099,263700.0
2011-08-02 12:30:00,25.25,25.25,25.02,25.06,400500.0,21.9099,21.9099,21.7104,21.7451,400500.0
2011-08-02 13:00:00,25.07,25.18,25.06,25.16,172500.0,21.7537,21.8492,21.7451,21.8318,172500.0
2011-08-02 13:30:00,25.16,25.18,25.01,25.02,305400.0,21.8318,21.8492,21.7017,21.7104,305400.0
2011-08-02 14:00:00,25.02,25.1,25.0,25.0,311100.0,21.7104,21.7798,21.693,21.693,311100.0
2011-08-02 14:30:00,25.01,25.03,24.98,25.03,317400.0,21.7017,21.719,21.6757,21.719,317400.0
2011-08-02 15:00:00,25.03,25.07,24.86,24.88,402000.0,21.719,21.7537,21.5715,21.5889,402000.0
2011-08-02 15:30:00,24.88,24.91,24.73,24.74,1062600.0,21.5889,21.6149,21.4587,21.4674,1062600.0
2011-08-03 09:30:00,24.88,24.95,24.73,24.94,473100.0,21.5889,21.6496,21.4587,21.6409,473100.0
2011-08-03 10:00:00,24.95,25.02,24.69,24.69,590100.0,21.6496,21.7104,21.424,21.424,590100.0
2011-08-03 10:30:00,24.69,24.76,24.42,24.73,481800.0,21.424,21.4848,21.1897,21.4587,481800.0
2011-08-03 11:00:00,24.75,24.97,24.73,24.89,501900.0,21.4761,21.667,21.4587,21.5976,501900.0
2011-08-03 11:30:00,24.9,25.03,24.87,24.97,684000.0,21.6062,21.719,21.5802,21.667,684000.0
2011-08-03 12:00:00,24.98,25.0,24.79,24.86,456300.0,21.6757,21.693,21.5108,21.5715,456300.0
2011-08-03 12:30:00,24.86,24.93,24.84,24.86,155100.0,21.5715,21.6323,21.5542,21.5715,155100.0
2011-08-03 13:00:00,24.86,24.93,24.81,24.92,186600.0,21.5715,21.6323,21.5281,21.6236,186600.0
2011-08-03 13:30:00,24.93,25.16,24.92,25.12,317400.0,21.6323,21.8318,21.6236,21.7971,317400.0
2011-08-03 14:00:00,25.11,25.18,25.04,25.05,454800.0,21.7885,21.8492,21.7277,21.7364,454800.0
2011-08-03 14:30:00,25.06,25.07,24.96,25.05,376800.0,21.7451,21.7537,21.6583,21.7364,376800.0
2011-08-03 15:00:00,25.04,25.18,25.02,25.11,914700.0,21.7277,21.8492,21.7104,21.7885,914700.0
2011-08-03 15:30:00,25.12,25.2,25.09,25.18,865800.0,21.7971,21.8666,21.7711,21.8492,865800.0
2011-08-04 09:30:00,24.91,25.04,24.86,24.98,543600.0,21.6149,21.7277,21.5715,21.6757,543600.0
2011-08-04 10:00:00,24.98,25.0,24.86,24.99,461400.0,21.6757,21.693,21.5715,21.6843,461400.0
2011-08-04 10:30:00,24.98,25.02,24.77,24.86,745200.0,21.6757,21.7104,21.4934,21.5715,745200.0
2011-08-04 11:00:00,24.85,24.92,24.79,24.84,508800.0,21.5629,21.6236,21.5108,21.5542,508800.0
2011-08-04 11:30:00,24.84,24.87,24.71,24.78,495900.0,21.5542,21.5802,21.4414,21.5021,495900.0
2011-08-04 12:00:00,24.79,24.97,24.76,24.95,429900.0,21.5108,21.667,21.4848,21.6496,429900.0
2011-08-04 12:30:00,24.96,25.02,24.94,24.98,321000.0,21.6583,21.7104,21.6409,21.6757,321000.0
2011-08-04 13:00:00,24.99,25.03,24.9,24.96,290100.0,21.6843,21.719,21.6062,21.6583,290100.0
2011-08-04 13:30:00,24.97,25.02,24.92,25.01,671400.0,21.667,21.7104,21.6236,21.7017,671400.0
2011-08-04 14:00:00,25.0,25.0,24.74,24.79,774300.0,21.693,21.693,21.4674,21.5108,774300.0
2011-08-04 14:30:00,24.79,24.96,24.75,24.88,505200.0,21.5108,21.6583,21.4761,21.5889,505200.0
2011-08-04 15:00:00,24.88,25.04,24.81,24.85,897000.0,21.5889,21.7277,21.5281,21.5629,897000.0
2011-08-04 15:30:00,24.84,24.95,24.7,24.75,2321700.0,21.5542,21.6496,21.4327,21.4761,2321700.0
2011-08-05 09:30:00,24.97,25.17,24.79,24.79,713100.0,21.667,21.8405,21.5108,21.5108,713100.0
2011-08-05 10:00:00,24.79,25.2,24.71,25.07,766800.0,21.5108,21.8666,21.4414,21.7537,766800.0
2011-08-05 10:30:00,25.07,25.09,24.78,24.92,380400.0,21.7537,21.7711,21.5021,21.6236,380400.0
2011-08-05 11:00:00,24.92,24.92,24.65,24.73,505800.0,21.6236,21.6236,21.3893,21.4587,505800.0
2011-08-05 11:30:00,24.74,24.79,24.48,24.5,1261200.0,21.4674,21.5108,21.2418,21.2591,1261200.0
2011-08-05 12:00:00,24.51,24.74,24.39,24.57,939000.0,21.2678,21.4674,21.1637,21.3199,939000.0
2011-08-05 12:30:00,24.57,25.09,24.5,25.09,709200.0,21.3199,21.7711,21.2591,21.7711,709200.0
2011-08-05 13:00:00,25.07,25.17,24.88,25.12,531300.0,21.7537,21.8405,21.5889,21.7971,531300.0
2011-08-05 13:30:00,25.12,25.17,24.98,25.1,412800.0,21.7971,21.8405,21.6757,21.7798,412800.0
2011-08-05 14:00:00,25.09,25.12,24.93,24.97,346200.0,21.7711,21.7971,21.6323,21.667,346200.0
2011-08-05 14:30:00,24.96,24.96,24.71,24.78,451500.0,21.6583,21.6583,21.4414,21.5021,451500.0
2011-08-05 15:00:00,24.78,24.87,24.6,24.7,686400.0,21.5021,21.5802,21.3459,21.4327,686400.0
2011-08-05 15:30:00,24.71,25.0,24.7,24.96,1069500.0,21.4414,21.693,21.4327,21.6583,1069500.0
2011-08-08 09:30:00,24.49,24.74,24.35,24.49,756000.0,21.2505,21.4674,21.129,21.2505,756000.0
2011-08-08 10:00:00,24.46,24.52,24.04,24.14,475200.0,21.2244,21.2765,20.86,20.9468,475200.0
2011-08-08 10:30:00,24.15,24.17,23.97,24.1,753600.0,20.9554,20.9728,20.7993,20.9121,753600.0
2011-08-08 11:00:00,24.07,24.32,24.07,24.19,386100.0,20.886,21.103,20.886,20.9902,386100.0
2011-08-08 11:30:00,24.19,24.23,24.07,24.14,192300.0,20.9902,21.0249,20.886,20.9468,192300.0
2011-08-08 12:00:00,24.15,24.15,23.93,23.96,314100.0,20.9554,20.9554,20.7645,20.7906,314100.0
2011-08-08 12:30:00,23.98,24.08,23.94,24.01,341100.0,20.8079,20.8947,20.7732,20.834,341100.0
2011-08-08 13:00:00,24.0,24.09,23.92,24.01,251100.0,20.8253,20.9034,20.7559,20.834,251100.0
2011-08-08 13:30:00,24.01,24.03,23.77,23.79,325200.0,20.834,20.8513,20.6257,20.6431,325200.0
2011-08-08 14:00:00,23.79,23.85,23.44,23.6,493500.0,20.6431,20.6951,20.3394,20.4782,493500.0
2011-08-08 14:30:00,23.58,23.81,23.54,23.71,499200.0,20.4608,20.6604,20.4261,20.5736,499200.0
2011-08-08 15:00:00,23.71,24.12,23.71,23.88,596700.0,20.5736,20.9294,20.5736,20.7212,596700.0
2011-08-08 15:30:00,23.87,23.93,23.61,23.64,1302300.0,20.7125,20.7645,20.4869,20.5129,1302300.0
2011-08-09 09:30:00,23.97,24.02,23.5,23.96,434100.0,20.7993,20.8426,20.3914,20.7906,434100.0
2011-08-09 10:00:00,23.96,24.13,23.94,24.12,389100.0,20.7906,20.9381,20.7732,20.9294,389100.0
2011-08-09 10:30:00,24.13,24.15,23.78,23.8,552600.0,20.9381,20.9554,20.6344,20.6517,552600.0
2011-08-09 11:00:00,23.8,23.86,23.7,23.85,306900.0,20.6517,20.7038,20.565,20.6951,306900.0
2011-08-09 11:30:00,23.87,23.89,23.75,23.85,467100.0,20.7125,20.7298,20.6084,20.6951,467100.0
2011-08-09 12:00:00,23.85,23.93,23.83,23.84,259800.0,20.6951,20.7645,20.6778,20.6865,259800.0
2011-08-09 12:30:00,23.86,23.86,23.68,23.68,313500.0,20.7038,20.7038,20.5476,20.5476,313500.0
2011-08-09 13:00:00,23.69,23.9,23.64,23.86,505800.0,20.5563,20.7385,20.5129,20.7038,505800.0
2011-08-09 13:30:00,23.86,23.88,23.77,23.85,552300.0,20.7038,20.7212,20.6257,20.6951,552300.0
2011-08-09 14:00:00,23.85,24.04,23.63,23.82,581100.0,20.6951,20.86,20.5042,20.6691,581100.0
2011-08-09 14:30:00,23.82,23.83,23.26,23.46,765900.0,20.6691,20.6778,20.1832,20.3567,765900.0
2011-08-09 15:00:00,23.46,23.97,23.37,23.91,718800.0,20.3567,20.7993,20.2786,20.7472,718800.0
2011-08-09 15:30:00,23.92,24.44,23.83,24.4,1998000.0,20.7559,21.2071,20.6778,21.1724,1998000.0
2011-08-10 09:30:00,24.08,24.24,23.68,24.06,458100.0,20.8947,21.0335,20.5476,20.8774,458100.0
2011-08-10 10:00:00,24.05,24.13,23.8,23.91,340800.0,20.8687,20.9381,20.6517,20.7472,340800.0
2011-08-10 10:30:00,23.91,24.08,23.75,23.87,390600.0,20.7472,20.8947,20.6084,20.7125,390600.0
2011-08-10 11:00:00,23.87,23.9,23.65,23.65,372000.0,20.7125,20.7385,20.5216,20.5216,372000.0
2011-08-10 11:30:00,23.67,23.94,23.67,23.87,511500.0,20.5389,20.7732,20.5389,20.7125,511500.0
2011-08-10 12:00:00,23.86,23.91,23.68,23.68,457200.0,20.7038,20.7472,20.5476,20.5476,457200.0
2011-08-10 12:30:00,23.68,23.85,23.6,23.83,351600.0,20.5476,20.6951,20.4782,20.6778,351600.0
2011-08-10 13:00:00,23.82,23.87,23.65,23.77,514800.0,20.6691,20.7125,20.5216,20.6257,514800.0
2011-08-10 13:30:00,23.76,23.98,23.72,23.98,273900.0,20.617,20.8079,20.5823,20.8079,273900.0
2011-08-10 14:00:00,23.97,24.14,23.91,24.02,463200.0,20.7993,20.9468,20.7472,20.8426,463200.0
2011-08-10 14:30:00,24.02,24.08,23.88,23.88,413700.0,20.8426,20.8947,20.7212,20.7212,413700.0
2011-08-10 15:00:00,23.88,23.99,23.81,23.88,612300.0,20.7212,20.8166,20.6604,20.7212,612300.0
2011-08-10 15:30:00,23.87,23.9,23.46,23.51,1406100.0,20.7125,20.7385,20.3567,20.4001,1406100.0
2011-08-11 09:30:00,23.58,24.03,23.44,23.67,549900.0,20.4608,20.8513,20.3394,20.5389,549900.0
2011-08-11 10:00:00,23.67,23.99,23.63,23.89,373800.0,20.5389,20.8166,20.5042,20.7298,373800.0
2011-08-11 10:30:00,23.89,24.18,23.87,24.05,358800.0,20.7298,20.9815,20.7125,20.8687,358800.0
2011-08-11 11:00:00,24.06,24.14,24.0,24.06,156000.0,20.8774,20.9468,20.8253,20.8774,156000.0
2011-08-11 11:30:00,24.06,24.15,23.97,24.08,193800.0,20.8774,20.9554,20.7993,20.8947,193800.0
2011-08-11 12:00:00,24.1,24.15,23.93,23.99,249600.0,20.9121,20.9554,20.7645,20.8166,249600.0
2011-08-11 12:30:00,23.99,24.29,23.99,24.26,120600.0,20.8166,21.0769,20.8166,21.0509,120600.0
2011-08-11 13:00:00,24.25,24.3,24.16,24.23,224700.0,21.0422,21.0856,20.9641,21.0249,224700.0
2011-08-11 13:30:00,24.26,24.32,24.15,24.25,207300.0,21.0509,21.103,20.9554,21.0422,207300.0
2011-08-11 14:00:00,24.25,24.42,24.23,24.4,280500.0,21.0422,21.1897,21.0249,21.1724,280500.0
2011-08-11 14:30:00,24.4,24.43,24.26,24.4,266700.0,21.1724,21.1984,21.0509,21.1724,266700.0
2011-08-11 15:00:00,24.41,24.65,24.38,24.63,397200.0,21.1811,21.3893,21.155,21.372,397200.0
2011-08-11 15:30:00,24.63,24.76,24.45,24.46,844200.0,21.372,21.4848,21.2158,21.2244,844200.0
2011-08-12 09:30:00,24.56,24.9,24.56,24.7,373500.0,21.3112,21.6062,21.3112,21.4327,373500.0
2011-08-12 10:00:00,24.7,24.74,24.55,24.73,371400.0,21.4327,21.4674,21.3025,21.4587,371400.0
2011-08-12 10:30:00,24.73,24.88,24.7,24.88,381000.0,21.4587,21.5889,21.4327,21.5889,381000.0
2011-08-12 11:00:00,24.88,24.97,24.86,24.95,331800.0,21.5889,21.667,21.5715,21.6496,331800.0
2011-08-12 11:30:00,24.95,25.34,24.94,25.33,417900.0,21.6496,21.988,21.6409,21.9794,417900.0
2011-08-12 12:00:00,25.34,25.36,25.17,25.2,218700.0,21.988,22.0054,21.8405,21.8666,218700.0
2011-08-12 12:30:00,25.2,25.24,25.11,25.19,161400.0,21.8666,21.9013,21.7885,21.8579,161400.0
2011-08-12 13:00:00,25.18,25.21,25.13,25.17,187800.0,21.8492,21.8752,21.8058,21.8405,187800.0
2011-08-12 13:30:00,25.17,25.24,25.14,25.2,135900.0,21.8405,21.9013,21.8145,21.8666,135900.0
2011-08-12 14:00:00,25.2,25.22,25.03,25.06,151200.0,21.8666,21.8839,21.719,21.7451,151200.0
2011-08-12 14:30:00,25.06,25.11,24.97,25.1,343500.0,21.7451,21.7885,21.667,21.7798,343500.0
2011-08-12 15:00:00,25.1,25.22,25.1,25.2,468900.0,21.7798,21.8839,21.7798,21.8666,468900.0
2011-08-12 15:30:00,25.2,25.31,25.14,25.26,1191900.0,21.8666,21.962,21.8145,21.9186,1191900.0
2011-08-15 09:30:00,25.4,25.4,25.15,25.17,252900.0,22.0401,22.0401,21.8232,21.8405,252900.0
2011-08-15 10:00:00,25.16,25.26,25.09,25.13,360600.0,21.8318,21.9186,21.7711,21.8058,360600.0
2011-08-15 10:30:00,25.13,25.15,24.96,24.96,157800.0,21.8058,21.8232,21.6583,21.6583,157800.0
2011-08-15 11:00:00,24.96,24.98,24.77,24.88,179700.0,21.6583,21.6757,21.4934,21.5889,179700.0
2011-08-15 11:30:00,24.89,24.99,24.82,24.97,146700.0,21.5976,21.6843,21.5368,21.667,146700.0
2011-08-15 12:00:00,24.97,25.02,24.95,24.98,297000.0,21.667,21.7104,21.6496,21.6757,297000.0
2011-08-15 12:30:00,24.97,24.99,24.91,24.94,137700.0,21.667,21.6843,21.6149,21.6409,137700.0
2011-08-15 13:00:00,24.93,24.96,24.87,24.94,194700.0,21.6323,21.6583,21.5802,21.6409,194700.0
2011-08-15 13:30:00,24.95,25.03,24.91,25.02,153300.0,21.6496,21.719,21.6149,21.7104,153300.0
2011-08-15 14:00:00,25.02,25.11,25.01,25.09,133500.0,21.7104,21.7885,21.7017,21.7711,133500.0
2011-08-15 14:30:00,25.1,25.15,25.07,25.12,146100.0,21.7798,21.8232,21.7537,21.7971,146100.0
2011-08-15 15:00:00,25.13,25.15,25.0,25.01,213900.0,21.8058,21.8232,21.693,21.7017,213900.0
2011-08-15 15:30:00,25.02,25.09,25.01,25.08,711300.0,21.7104,21.7711,21.7017,21.7624,711300.0
2011-08-16 09:30:00,24.79,24.89,24.63,24.83,345900.0,21.5108,21.5976,21.372,21.5455,345900.0
2011-08-16 10:00:00,24.84,24.95,24.78,24.95,254700.0,21.5542,21.6496,21.5021,21.6496,254700.0
2011-08-16 10:30:00,24.93,24.99,24.83,24.97,111300.0,21.6323,21.6843,21.5455,21.667,111300.0
2011-08-16 11:00:00,24.97,24.97,24.85,24.94,167400.0,21.667,21.667,21.5629,21.6409,167400.0
2011-08-16 11:30:00,24.93,25.02,24.9,24.98,180900.0,21.6323,21.7104,21.6062,21.6757,180900.0
2011-08-16 12:00:00,24.97,25.03,24.8,24.8,202800.0,21.667,21.719,21.5195,21.5195,202800.0
2011-08-16 12:30:00,24.79,24.86,24.73,24.73,158700.0,21.5108,21.5715,21.4587,21.4587,158700.0
2011-08-16 13:00:00,24.74,24.81,24.59,24.78,272100.0,21.4674,21.5281,21.3372,21.5021,272100.0
2011-08-16 13:30:00,24.77,24.94,24.76,24.89,137700.0,21.4934,21.6409,21.4848,21.5976,137700.0
2011-08-16 14:00:00,24.89,24.98,24.89,24.94,256800.0,21.5976,21.6757,21.5976,21.6409,256800.0
2011-08-16 14:30:00,24.93,24.96,24.87,24.9,297600.0,21.6323,21.6583,21.5802,21.6062,297600.0
2011-08-16 15:00:00,24.9,25.06,24.9,25.06,287100.0,21.6062,21.7451,21.6062,21.7451,287100.0
2011-08-16 15:30:00,25.05,25.07,24.9,24.93,607200.0,21.7364,21.7537,21.6062,21.6323,607200.0
2011-08-17 09:30:00,24.94,24.94,24.78,24.82,213300.0,21.7483,21.7483,21.6088,21.6437,213300.0
2011-08-17 10:00:00,24.83,24.87,24.8,24.82,138600.0,21.6524,21.6873,21.6263,21.6437,138600.0
2011-08-17 10:30:00,24.81,24.82,24.71,24.71,111300.0,21.635,21.6437,21.5478,21.5478,111300.0
2011-08-17 11:00:00,24.72,24.76,24.62,24.63,116700.0,21.5565,21.5914,21.4693,21.478,116700.0
2011-08-17 11:30:00,24.62,24.71,24.56,24.58,250200.0,21.4693,21.5478,21.417,21.4344,250200.0
2011-08-17 12:00:00,24.58,24.6,24.5,24.57,270300.0,21.4344,21.4519,21.3646,21.4257,270300.0
2011-08-17 12:30:00,24.59,24.64,24.5,24.53,149700.0,21.4431,21.4867,21.3646,21.3908,149700.0
2011-08-17 13:00:00,24.53,24.55,24.39,24.45,199200.0,21.3908,21.4083,21.2687,21.321,199200.0
2011-08-17 13:30:00,24.45,24.52,24.45,24.47,316200.0,21.321,21.3821,21.321,21.3385,316200.0
2011-08-17 14:00:00,24.47,24.5,24.45,24.46,431400.0,21.3385,21.3646,21.321,21.3298,431400.0
2011-08-17 14:30:00,24.47,24.49,24.41,24.49,363300.0,21.3385,21.3559,21.2862,21.3559,363300.0
2011-08-17 15:00:00,24.49,24.53,24.47,24.5,450600.0,21.3559,21.3908,21.3385,21.3646,450600.0
2011-08-17 15:30:00,24.5,24.56,24.48,24.51,940800.0,21.3646,21.417,21.3472,21.3734,940800.0
2011-08-18 09:30:00,24.03,24.07,23.9,24.04,453600.0,20.9548,20.9897,20.8414,20.9635,453600.0
2011-08-18 10:00:00,24.04,24.04,23.68,23.93,388500.0,20.9635,20.9635,20.6496,20.8676,388500.0
2011-08-18 10:30:00,23.91,23.92,23.8,23.92,328200.0,20.8502,20.8589,20.7542,20.8589,328200.0
2011-08-18 11:00:00,23.91,23.92,23.81,23.9,183000.0,20.8502,20.8589,20.763,20.8414,183000.0
2011-08-18 11:30:00,23.9,24.02,23.89,23.99,150300.0,20.8414,20.9461,20.8327,20.9199,150300.0
2011-08-18 12:00:00,23.99,24.0,23.9,23.92,117300.0,20.9199,20.9286,20.8414,20.8589,117300.0
2011-08-18 12:30:00,23.9,23.93,23.83,23.84,88500.0,20.8414,20.8676,20.7804,20.7891,88500.0
2011-08-18 13:00:00,23.84,23.85,23.76,23.76,420000.0,20.7891,20.7978,20.7193,20.7193,420000.0
2011-08-18 13:30:00,23.76,23.79,23.67,23.75,183900.0,20.7193,20.7455,20.6409,20.7106,183900.0
2011-08-18 14:00:00,23.75,23.83,23.72,23.81,1148700.0,20.7106,20.7804,20.6845,20.763,1148700.0
2011-08-18 14:30:00,23.81,23.89,23.74,23.75,944400.0,20.763,20.8327,20.7019,20.7106,944400.0
2011-08-18 15:00:00,23.74,23.76,23.68,23.72,864900.0,20.7019,20.7193,20.6496,20.6845,864900.0
2011-08-18 15:30:00,23.74,23.77,23.63,23.68,1642200.0,20.7019,20.7281,20.606,20.6496,1642200.0
2011-08-19 09:30:00,23.42,23.8,23.42,23.78,918900.0,20.4229,20.7542,20.4229,20.7368,918900.0
2011-08-19 10:00:00,23.78,23.91,23.72,23.86,514200.0,20.7368,20.8502,20.6845,20.8066,514200.0
2011-08-19 10:30:00,23.87,23.88,23.64,23.66,291600.0,20.8153,20.824,20.6147,20.6321,291600.0
2011-08-19 11:00:00,23.66,23.7,23.52,23.63,167100.0,20.6321,20.667,20.5101,20.606,167100.0
2011-08-19 11:30:00,23.64,23.7,23.57,23.67,226800.0,20.6147,20.667,20.5537,20.6409,226800.0
2011-08-19 12:00:00,23.66,23.67,23.62,23.66,180300.0,20.6321,20.6409,20.5973,20.6321,180300.0
2011-08-19 12:30:00,23.67,23.67,23.57,23.62,235800.0,20.6409,20.6409,20.5537,20.5973,235800.0
2011-08-19 13:00:00,23.6,23.63,23.51,23.53,391200.0,20.5798,20.606,20.5013,20.5188,391200.0
2011-08-19 13:30:00,23.53,23.54,23.42,23.43,385800.0,20.5188,20.5275,20.4229,20.4316,385800.0
2011-08-19 14:00:00,23.43,23.45,23.33,23.33,273000.0,20.4316,20.449,20.3444,20.3444,273000.0
2011-08-19 14:30:00,23.34,23.38,23.24,23.26,448200.0,20.3531,20.388,20.2659,20.2833,448200.0
2011-08-19 15:00:00,23.27,23.33,23.19,23.26,449400.0,20.2921,20.3444,20.2223,20.2833,449400.0
2011-08-19 15:30:00,23.27,23.33,23.16,23.19,847800.0,20.2921,20.3444,20.1961,20.2223,847800.0
2011-08-22 09:30:00,23.55,23.69,23.55,23.63,265200.0,20.5362,20.6583,20.5362,20.606,265200.0
2011-08-22 10:00:00,23.61,23.97,23.61,23.9,335700.0,20.5885,20.9025,20.5885,20.8414,335700.0
2011-08-22 10:30:00,23.92,23.93,23.72,23.73,264300.0,20.8589,20.8676,20.6845,20.6932,264300.0
2011-08-22 11:00:00,23.72,23.8,23.67,23.72,207600.0,20.6845,20.7542,20.6409,20.6845,207600.0
2011-08-22 11:30:00,23.74,23.75,23.51,23.57,577500.0,20.7019,20.7106,20.5013,20.5537,577500.0
2011-08-22 12:00:00,23.57,23.68,23.55,23.63,141600.0,20.5537,20.6496,20.5362,20.606,141600.0
2011-08-22 12:30:00,23.63,23.77,23.56,23.77,167700.0,20.606,20.7281,20.5449,20.7281,167700.0
2011-08-22 13:00:00,23.76,23.83,23.71,23.78,274200.0,20.7193,20.7804,20.6757,20.7368,274200.0
2011-08-22 13:30:00,23.78,23.8,23.66,23.73,204300.0,20.7368,20.7542,20.6321,20.6932,204300.0
2011-08-22 14:00:00,23.73,23.78,23.67,23.71,313500.0,20.6932,20.7368,20.6409,20.6757,313500.0
2011-08-22 14:30:00,23.71,23.72,23.57,23.59,217500.0,20.6757,20.6845,20.5537,20.5711,217500.0
2011-08-22 15:00:00,23.59,23.73,23.57,23.7,411300.0,20.5711,20.6932,20.5537,20.667,411300.0
2011-08-22 15:30:00,23.7,23.73,23.57,23.63,681600.0,20.667,20.6932,20.5537,20.606,681600.0
2011-08-23 09:30:00,23.68,23.74,23.53,23.68,155700.0,20.6496,20.7019,20.5188,20.6496,155700.0
2011-08-23 10:00:00,23.68,23.89,23.65,23.84,244500.0,20.6496,20.8327,20.6234,20.7891,244500.0
2011-08-23 10:30:00,23.84,23.93,23.77,23.78,207000.0,20.7891,20.8676,20.7281,20.7368,207000.0
2011-08-23 11:00:00,23.78,23.86,23.74,23.84,102000.0,20.7368,20.8066,20.7019,20.7891,102000.0
2011-08-23 11:30:00,23.84,24.02,23.82,23.98,122700.0,20.7891,20.9461,20.7717,20.9112,122700.0
2011-08-23 12:00:00,23.98,24.0,23.85,23.95,518700.0,20.9112,20.9286,20.7978,20.885,518700.0
2011-08-23 12:30:00,23.95,24.01,23.91,23.98,111000.0,20.885,20.9374,20.8502,20.9112,111000.0
2011-08-23 13:00:00,23.98,24.03,23.86,23.94,145200.0,20.9112,20.9548,20.8066,20.8763,145200.0
2011-08-23 13:30:00,23.94,23.96,23.76,23.81,135600.0,20.8763,20.8938,20.7193,20.763,135600.0
2011-08-23 14:00:00,23.81,23.86,23.73,23.85,180300.0,20.763,20.8066,20.6932,20.7978,180300.0
2011-08-23 14:30:00,23.85,23.97,23.83,23.97,251100.0,20.7978,20.9025,20.7804,20.9025,251100.0
2011-08-23 15:00:00,23.97,24.15,23.97,24.09,292500.0,20.9025,21.0594,20.9025,21.0071,292500.0
2011-08-23 15:30:00,24.08,24.23,24.07,24.23,594300.0,20.9984,21.1292,20.9897,21.1292,594300.0
2011-08-24 09:30:00,24.2,24.39,24.12,24.37,136800.0,21.103,21.2687,21.0333,21.2513,136800.0
2011-08-24 10:00:00,24.39,24.52,24.35,24.41,246000.0,21.2687,21.3821,21.2338,21.2862,246000.0
2011-08-24 10:30:00,24.4,24.41,24.21,24.21,190500.0,21.2774,21.2862,21.1118,21.1118,190500.0
2011-08-24 11:00:00,24.21,24.27,24.14,24.2,452700.0,21.1118,21.1641,21.0507,21.103,452700.0
2011-08-24 11:30:00,24.2,24.21,24.09,24.14,140100.0,21.103,21.1118,21.0071,21.0507,140100.0
2011-08-24 12:00:00,24.14,24.15,24.03,24.14,58800.0,21.0507,21.0594,20.9548,21.0507,58800.0
2011-08-24 12:30:00,24.14,24.23,24.1,24.23,53700.0,21.0507,21.1292,21.0158,21.1292,53700.0
2011-08-24 13:00:00,24.22,24.3,24.21,24.28,98400.0,21.1205,21.1902,21.1118,21.1728,98400.0
2011-08-24 13:30:00,24.3,24.31,24.21,24.28,114900.0,21.1902,21.199,21.1118,21.1728,114900.0
2011-08-24 14:00:00,24.27,24.32,24.22,24.27,123000.0,21.1641,21.2077,21.1205,21.1641,123000.0
2011-08-24 14:30:00,24.27,24.36,24.26,24.35,180600.0,21.1641,21.2426,21.1554,21.2338,180600.0
2011-08-24 15:00:00,24.36,24.51,24.32,24.49,241800.0,21.2426,21.3734,21.2077,21.3559,241800.0
2011-08-24 15:30:00,24.5,24.62,24.5,24.59,596100.0,21.3646,21.4693,21.3646,21.4431,596100.0
2011-08-25 09:30:00,24.68,24.79,24.38,24.43,114900.0,21.5216,21.6175,21.26,21.3036,114900.0
2011-08-25 10:00:00,24.39,24.45,24.23,24.32,120600.0,21.2687,21.321,21.1292,21.2077,120600.0
2011-08-25 10:30:00,24.31,24.35,24.09,24.2,151500.0,21.199,21.2338,21.0071,21.103,151500.0
2011-08-25 11:00:00,24.21,24.33,24.16,24.32,106500.0,21.1118,21.2164,21.0682,21.2077,106500.0
2011-08-25 11:30:00,24.32,24.36,24.17,24.25,370800.0,21.2077,21.2426,21.0769,21.1466,370800.0
2011-08-25 12:00:00,24.25,24.28,24.16,24.21,90300.0,21.1466,21.1728,21.0682,21.1118,90300.0
2011-08-25 12:30:00,24.21,24.21,24.11,24.2,91500.0,21.1118,21.1118,21.0246,21.103,91500.0
2011-08-25 13:00:00,24.19,24.28,24.17,24.26,83100.0,21.0943,21.1728,21.0769,21.1554,83100.0
2011-08-25 13:30:00,24.27,24.29,24.18,24.25,103200.0,21.1641,21.1815,21.0856,21.1466,103200.0
2011-08-25 14:00:00,24.25,24.31,24.21,24.24,102000.0,21.1466,21.199,21.1118,21.1379,102000.0
2011-08-25 14:30:00,24.25,24.28,24.17,24.17,117900.0,21.1466,21.1728,21.0769,21.0769,117900.0
2011-08-25 15:00:00,24.16,24.32,24.14,24.25,135300.0,21.0682,21.2077,21.0507,21.1466,135300.0
2011-08-25 15:30:00,24.25,24.27,24.1,24.16,353700.0,21.1466,21.1641,21.0158,21.0682,353700.0
2011-08-26 09:30:00,24.14,24.14,23.91,24.06,154200.0,21.0507,21.0507,20.8502,20.981,154200.0
2011-08-26 10:00:00,24.06,24.23,23.75,24.2,253500.0,20.981,21.1292,20.7106,21.103,253500.0
2011-08-26 10:30:00,24.2,24.4,24.13,24.28,133500.0,21.103,21.2774,21.042,21.1728,133500.0
2011-08-26 11:00:00,24.28,24.53,24.28,24.39,165000.0,21.1728,21.3908,21.1728,21.2687,165000.0
2011-08-26 11:30:00,24.41,24.45,24.37,24.42,247500.0,21.2862,21.321,21.2513,21.2949,247500.0
2011-08-26 12:00:00,24.42,24.58,24.42,24.55,149700.0,21.2949,21.4344,21.2949,21.4083,149700.0
2011-08-26 12:30:00,24.56,24.56,24.46,24.51,130500.0,21.417,21.417,21.3298,21.3734,130500.0
2011-08-26 13:00:00,24.52,24.57,24.47,24.56,106200.0,21.3821,21.4257,21.3385,21.417,106200.0
2011-08-26 13:30:00,24.58,24.64,24.55,24.61,543300.0,21.4344,21.4867,21.4083,21.4606,543300.0
2011-08-26 14:00:00,24.63,24.66,24.56,24.56,124500.0,21.478,21.5042,21.417,21.417,124500.0
2011-08-26 14:30:00,24.58,24.65,24.54,24.63,149400.0,21.4344,21.4955,21.3995,21.478,149400.0
2011-08-26 15:00:00,24.63,24.63,24.48,24.53,130500.0,21.478,21.478,21.3472,21.3908,130500.0
2011-08-26 15:30:00,24.54,24.56,24.5,24.55,846600.0,21.3995,21.417,21.3646,21.4083,846600.0
2011-08-29 09:30:00,24.82,25.05,24.82,24.9,243000.0,21.6437,21.8443,21.6437,21.7135,243000.0
2011-08-29 10:00:00,24.9,25.03,24.88,24.99,134700.0,21.7135,21.8268,21.696,21.7919,134700.0
2011-08-29 10:30:00,24.98,25.01,24.96,24.99,355200.0,21.7832,21.8094,21.7658,21.7919,355200.0
2011-08-29 11:00:00,25.0,25.01,24.95,24.96,303000.0,21.8007,21.8094,21.7571,21.7658,303000.0
2011-08-29 11:30:00,24.97,25.0,24.92,25.0,123300.0,21.7745,21.8007,21.7309,21.8007,123300.0
2011-08-29 12:00:00,24.99,25.01,24.97,24.99,131700.0,21.7919,21.8094,21.7745,21.7919,131700.0
2011-08-29 12:30:00,24.99,25.02,24.95,24.96,124500.0,21.7919,21.8181,21.7571,21.7658,124500.0
2011-08-29 13:00:00,24.96,25.03,24.94,24.95,178200.0,21.7658,21.8268,21.7483,21.7571,178200.0
2011-08-29 13:30:00,24.95,24.97,24.91,24.95,181800.0,21.7571,21.7745,21.7222,21.7571,181800.0
2011-08-29 14:00:00,24.96,25.02,24.95,24.99,106200.0,21.7658,21.8181,21.7571,21.7919,106200.0
2011-08-29 14:30:00,25.0,25.02,24.96,24.98,161100.0,21.8007,21.8181,21.7658,21.7832,161100.0
2011-08-29 15:00:00,24.98,25.07,24.97,25.07,316500.0,21.7832,21.8617,21.7745,21.8617,316500.0
2011-08-29 15:30:00,25.07,25.15,25.06,25.12,509700.0,21.8617,21.9315,21.853,21.9053,509700.0
2011-08-30 09:30:00,25.06,25.15,24.97,25.07,141600.0,21.853,21.9315,21.7745,21.8617,141600.0
2011-08-30 10:00:00,25.05,25.05,24.88,25.03,174300.0,21.8443,21.8443,21.696,21.8268,174300.0
2011-08-30 10:30:00,25.01,25.06,24.92,24.97,114000.0,21.8094,21.853,21.7309,21.7745,114000.0
2011-08-30 11:00:00,24.96,25.15,24.95,25.12,76200.0,21.7658,21.9315,21.7571,21.9053,76200.0
2011-08-30 11:30:00,25.12,25.24,25.09,25.18,118200.0,21.9053,22.0099,21.8791,21.9576,118200.0
2011-08-30 12:00:00,25.19,25.2,25.06,25.07,141000.0,21.9663,21.9751,21.853,21.8617,141000.0
2011-08-30 12:30:00,25.07,25.08,24.94,24.96,105600.0,21.8617,21.8704,21.7483,21.7658,105600.0
2011-08-30 13:00:00,24.96,25.0,24.94,24.97,204000.0,21.7658,21.8007,21.7483,21.7745,204000.0
2011-08-30 13:30:00,24.97,24.98,24.92,24.94,179700.0,21.7745,21.7832,21.7309,21.7483,179700.0
2011-08-30 14:00:00,24.97,25.06,24.91,25.06,282600.0,21.7745,21.853,21.7222,21.853,282600.0
2011-08-30 14:30:00,25.06,25.08,24.99,24.99,366900.0,21.853,21.8704,21.7919,21.7919,366900.0
2011-08-30 15:00:00,24.99,25.06,24.96,25.06,352500.0,21.7919,21.853,21.7658,21.853,352500.0
2011-08-30 15:30:00,25.06,25.19,25.05,25.07,463200.0,21.853,21.9663,21.8443,21.8617,463200.0
2011-08-31 09:30:00,25.15,25.39,25.07,25.31,149400.0,21.9315,22.1408,21.8617,22.071,149400.0
2011-08-31 10:00:00,25.32,25.41,25.29,25.37,92700.0,22.0797,22.1582,22.0535,22.1233,92700.0
2011-08-31 10:30:00,25.35,25.4,25.29,25.3,148200.0,22.1059,22.1495,22.0535,22.0623,148200.0
2011-08-31 11:00:00,25.3,25.3,25.17,25.2,127200.0,22.0623,22.0623,21.9489,21.9751,127200.0
2011-08-31 11:30:00,25.21,25.27,25.18,25.19,87900.0,21.9838,22.0361,21.9576,21.9663,87900.0
2011-08-31 12:00:00,25.17,25.31,25.17,25.29,68400.0,21.9489,22.071,21.9489,22.0535,68400.0
2011-08-31 12:30:00,25.29,25.34,25.27,25.34,77100.0,22.0535,22.0972,22.0361,22.0972,77100.0
2011-08-31 13:00:00,25.34,25.36,25.28,25.33,96900.0,22.0972,22.1146,22.0448,22.0884,96900.0
2011-08-31 13:30:00,25.33,25.37,25.26,25.27,123900.0,22.0884,22.1233,22.0274,22.0361,123900.0
2011-08-31 14:00:00,25.26,25.28,25.2,25.23,85800.0,22.0274,22.0448,21.9751,22.0012,85800.0
2011-08-31 14:30:00,25.23,25.23,25.07,25.13,109500.0,22.0012,22.0012,21.8617,21.914,109500.0
2011-08-31 15:00:00,25.13,25.22,25.04,25.13,156600.0,21.914,21.9925,21.8355,21.914,156600.0
2011-08-31 15:30:00,25.14,25.31,25.11,25.22,455400.0,21.9227,22.071,21.8966,21.9925,455400.0
2011-09-01 09:30:00,25.19,25.19,24.83,25.0,345900.0,21.9663,21.9663,21.6524,21.8007,345900.0
2011-09-01 10:00:00,24.98,25.25,24.96,25.08,270600.0,21.7832,22.0187,21.7658,21.8704,270600.0
2011-09-01 10:30:00,25.08,25.1,24.98,24.99,157500.0,21.8704,21.8879,21.7832,21.7919,157500.0
2011-09-01 11:00:00,24.99,25.02,24.93,25.0,195300.0,21.7919,21.8181,21.7396,21.8007,195300.0
2011-09-01 11:30:00,25.0,25.03,24.94,25.01,117000.0,21.8007,21.8268,21.7483,21.8094,117000.0
2011-09-01 12:00:00,24.99,25.0,24.9,24.97,73800.0,21.7919,21.8007,21.7135,21.7745,73800.0
2011-09-01 12:30:00,24.97,24.99,24.92,24.93,84900.0,21.7745,21.7919,21.7309,21.7396,84900.0
2011-09-01 13:00:00,24.92,24.93,24.83,24.89,99000.0,21.7309,21.7396,21.6524,21.7047,99000.0
2011-09-01 13:30:00,24.88,24.88,24.76,24.76,219600.0,21.696,21.696,21.5914,21.5914,219600.0
2011-09-01 14:00:00,24.77,24.79,24.72,24.79,252600.0,21.6001,21.6175,21.5565,21.6175,252600.0
2011-09-01 14:30:00,24.79,24.87,24.77,24.77,206400.0,21.6175,21.6873,21.6001,21.6001,206400.0
2011-09-01 15:00:00,24.76,24.8,24.73,24.75,221400.0,21.5914,21.6263,21.5652,21.5827,221400.0
2011-09-01 15:30:00,24.74,24.75,24.67,24.69,458700.0,21.5739,21.5827,21.5129,21.5303,458700.0
2011-09-02 09:30:00,24.39,24.46,24.25,24.45,224100.0,21.2687,21.3298,21.1466,21.321,224100.0
2011-09-02 10:00:00,24.44,24.52,24.39,24.42,86100.0,21.3123,21.3821,21.2687,21.2949,86100.0
2011-09-02 10:30:00,24.4,24.4,24.3,24.4,66000.0,21.2774,21.2774,21.1902,21.2774,66000.0
2011-09-02 11:00:00,24.4,24.54,24.37,24.5,126900.0,21.2774,21.3995,21.2513,21.3646,126900.0
2011-09-02 11:30:00,24.5,24.63,24.49,24.57,174300.0,21.3646,21.478,21.3559,21.4257,174300.0
2011-09-02 12:00:00,24.57,24.61,24.49,24.51,154500.0,21.4257,21.4606,21.3559,21.3734,154500.0
2011-09-02 12:30:00,24.5,24.53,24.48,24.49,65700.0,21.3646,21.3908,21.3472,21.3559,65700.0
2011-09-02 13:00:00,24.48,24.51,24.38,24.39,58800.0,21.3472,21.3734,21.26,21.2687,58800.0
2011-09-02 13:30:00,24.39,24.43,24.36,24.4,61200.0,21.2687,21.3036,21.2426,21.2774,61200.0
2011-09-02 14:00:00,24.4,24.42,24.31,24.34,102900.0,21.2774,21.2949,21.199,21.2251,102900.0
2011-09-02 14:30:00,24.34,24.34,24.2,24.21,285600.0,21.2251,21.2251,21.103,21.1118,285600.0
2011-09-02 15:00:00,24.22,24.25,24.17,24.24,118800.0,21.1205,21.1466,21.0769,21.1379,118800.0
2011-09-02 15:30:00,24.24,24.31,24.2,24.22,333000.0,21.1379,21.199,21.103,21.1205,333000.0
2011-09-06 09:30:00,23.53,23.72,23.53,23.7,165000.0,20.5188,20.6845,20.5188,20.667,165000.0
2011-09-06 10:00:00,23.69,23.8,23.63,23.65,176700.0,20.6583,20.7542,20.606,20.6234,176700.0
2011-09-06 10:30:00,23.64,23.69,23.61,23.67,131400.0,20.6147,20.6583,20.5885,20.6409,131400.0
2011-09-06 11:00:00,23.68,23.79,23.65,23.76,154800.0,20.6496,20.7455,20.6234,20.7193,154800.0
2011-09-06 11:30:00,23.76,23.82,23.66,23.74,166500.0,20.7193,20.7717,20.6321,20.7019,166500.0
2011-09-06 12:00:00,23.74,23.87,23.71,23.85,121800.0,20.7019,20.8153,20.6757,20.7978,121800.0
2011-09-06 12:30:00,23.84,23.85,23.8,23.82,75000.0,20.7891,20.7978,20.7542,20.7717,75000.0
2011-09-06 13:00:00,23.82,23.93,23.82,23.91,100800.0,20.7717,20.8676,20.7717,20.8502,100800.0
2011-09-06 13:30:00,23.9,24.06,23.87,24.02,135000.0,20.8414,20.981,20.8153,20.9461,135000.0
2011-09-06 14:00:00,24.02,24.14,24.0,24.11,125100.0,20.9461,21.0507,20.9286,21.0246,125100.0
2011-09-06 14:30:00,24.11,24.11,23.94,23.95,116700.0,21.0246,21.0246,20.8763,20.885,116700.0
2011-09-06 15:00:00,23.95,24.0,23.88,23.98,256800.0,20.885,20.9286,20.824,20.9112,256800.0
2011-09-06 15:30:00,23.96,24.17,23.96,24.16,756300.0,20.8938,21.0769,20.8938,21.0682,756300.0
2011-09-07 09:30:00,24.44,24.53,24.33,24.53,122100.0,21.3123,21.3908,21.2164,21.3908,122100.0
2011-09-07 10:00:00,24.52,24.69,24.52,24.54,233700.0,21.3821,21.5303,21.3821,21.3995,233700.0
2011-09-07 10:30:00,24.54,24.57,24.49,24.54,76500.0,21.3995,21.4257,21.3559,21.3995,76500.0
2011-09-07 11:00:00,24.54,24.59,24.52,24.58,71400.0,21.3995,21.4431,21.3821,21.4344,71400.0
2011-09-07 11:30:00,24.58,24.59,24.52,24.57,54000.0,21.4344,21.4431,21.3821,21.4257,54000.0
2011-09-07 12:00:00,24.57,24.64,24.55,24.61,98700.0,21.4257,21.4867,21.4083,21.4606,98700.0
2011-09-07 12:30:00,24.61,24.67,24.61,24.66,67500.0,21.4606,21.5129,21.4606,21.5042,67500.0
2011-09-07 13:00:00,24.65,24.67,24.63,24.66,56700.0,21.4955,21.5129,21.478,21.5042,56700.0
2011-09-07 13:30:00,24.66,24.66,24.62,24.65,63600.0,21.5042,21.5042,21.4693,21.4955,63600.0
2011-09-07 14:00:00,24.65,24.67,24.64,24.67,321900.0,21.4955,21.5129,21.4867,21.5129,321900.0
2011-09-07 14:30:00,24.67,24.7,24.64,24.69,239100.0,21.5129,21.5391,21.4867,21.5303,239100.0
2011-09-07 15:00:00,24.68,24.69,24.65,24.68,119400.0,21.5216,21.5303,21.4955,21.5216,119400.0
2011-09-07 15:30:00,24.68,24.79,24.67,24.77,406500.0,21.5216,21.6175,21.5129,21.6001,406500.0
2011-09-08 09:30:00,24.7,24.77,24.58,24.59,133800.0,21.5391,21.6001,21.4344,21.4431,133800.0
2011-09-08 10:00:00,24.59,24.75,24.56,24.72,262200.0,21.4431,21.5827,21.417,21.5565,262200.0
2011-09-08 10:30:00,24.72,24.86,24.72,24.83,90300.0,21.5565,21.6786,21.5565,21.6524,90300.0
2011-09-08 11:00:00,24.83,24.86,24.8,24.82,92100.0,21.6524,21.6786,21.6263,21.6437,92100.0
2011-09-08 11:30:00,24.82,24.84,24.69,24.72,180000.0,21.6437,21.6611,21.5303,21.5565,180000.0
2011-09-08 12:00:00,24.71,24.77,24.68,24.76,121200.0,21.5478,21.6001,21.5216,21.5914,121200.0
2011-09-08 12:30:00,24.74,24.88,24.7,24.88,257400.0,21.5739,21.696,21.5391,21.696,257400.0
2011-09-08 13:00:00,24.88,24.88,24.75,24.76,136800.0,21.696,21.696,21.5827,21.5914,136800.0
2011-09-08 13:30:00,24.77,24.81,24.61,24.67,266700.0,21.6001,21.635,21.4606,21.5129,266700.0
2011-09-08 14:00:00,24.67,24.71,24.56,24.6,221700.0,21.5129,21.5478,21.417,21.4519,221700.0
2011-09-08 14:30:00,24.59,24.66,24.57,24.66,254100.0,21.4431,21.5042,21.4257,21.5042,254100.0
2011-09-08 15:00:00,24.66,24.72,24.6,24.72,659400.0,21.5042,21.5565,21.4519,21.5565,659400.0
2011-09-08 15:30:00,24.71,24.79,24.62,24.67,1032300.0,21.5478,21.6175,21.4693,21.5129,1032300.0
2011-09-09 09:30:00,24.46,24.52,24.31,24.33,372900.0,21.3298,21.3821,21.199,21.2164,372900.0
2011-09-09 10:00:00,24.32,24.48,24.32,24.48,230700.0,21.2077,21.3472,21.2077,21.3472,230700.0
2011-09-09 10:30:00,24.47,24.51,24.39,24.49,313200.0,21.3385,21.3734,21.2687,21.3559,313200.0
2011-09-09 11:00:00,24.48,24.54,24.2,24.2,352200.0,21.3472,21.3995,21.103,21.103,352200.0
2011-09-09 11:30:00,24.2,24.31,24.08,24.15,166500.0,21.103,21.199,20.9984,21.0594,166500.0
2011-09-09 12:00:00,24.16,24.26,24.11,24.25,246000.0,21.0682,21.1554,21.0246,21.1466,246000.0
2011-09-09 12:30:00,24.25,24.38,24.21,24.38,239700.0,21.1466,21.26,21.1118,21.26,239700.0
2011-09-09 13:00:00,24.38,24.44,24.3,24.37,135000.0,21.26,21.3123,21.1902,21.2513,135000.0
2011-09-09 13:30:00,24.38,24.4,24.33,24.36,209400.0,21.26,21.2774,21.2164,21.2426,209400.0
2011-09-09 14:00:00,24.36,24.41,24.25,24.25,231000.0,21.2426,21.2862,21.1466,21.1466,231000.0
2011-09-09 14:30:00,24.25,24.29,24.18,24.22,231600.0,21.1466,21.1815,21.0856,21.1205,231600.0
2011-09-09 15:00:00,24.21,24.27,24.19,24.2,373200.0,21.1118,21.1641,21.0943,21.103,373200.0
2011-09-09 15:30:00,24.2,24.36,24.19,24.29,546600.0,21.103,21.2426,21.0943,21.1815,546600.0
2011-09-12 09:30:00,24.12,24.29,24.0,24.26,305400.0,21.0333,21.1815,20.9286,21.1554,305400.0
2011-09-12 10:00:00,24.26,24.33,24.07,24.08,228600.0,21.1554,21.2164,20.9897,20.9984,228600.0
2011-09-12 10:30:00,24.08,24.13,24.04,24.05,288900.0,20.9984,21.042,20.9635,20.9722,288900.0
2011-09-12 11:00:00,24.04,24.14,24.03,24.12,116700.0,20.9635,21.0507,20.9548,21.0333,116700.0
2011-09-12 11:30:00,24.12,24.2,24.08,24.1,72900.0,21.0333,21.103,20.9984,21.0158,72900.0
2011-09-12 12:00:00,24.09,24.15,24.07,24.15,221400.0,21.0071,21.0594,20.9897,21.0594,221400.0
2011-09-12 12:30:00,24.15,24.22,24.13,24.21,194400.0,21.0594,21.1205,21.042,21.1118,194400.0
2011-09-12 13:00:00,24.22,24.25,24.09,24.1,86100.0,21.1205,21.1466,21.0071,21.0158,86100.0
2011-09-12 13:30:00,24.09,24.1,24.03,24.08,210600.0,21.0071,21.0158,20.9548,20.9984,210600.0
2011-09-12 14:00:00,24.08,24.12,24.0,24.09,608700.0,20.9984,21.0333,20.9286,21.0071,608700.0
2011-09-12 14:30:00,24.1,24.24,24.09,24.11,255300.0,21.0158,21.1379,21.0071,21.0246,255300.0
2011-09-12 15:00:00,24.12,24.31,24.08,24.26,381000.0,21.0333,21.199,20.9984,21.1554,381000.0
2011-09-12 15:30:00,24.26,24.48,24.25,24.45,606300.0,21.1554,21.3472,21.1466,21.321,606300.0
2011-09-13 09:30:00,24.45,24.66,24.35,24.64,218400.0,21.321,21.5042,21.2338,21.4867,218400.0
2011-09-13 10:00:00,24.65,24.76,24.61,24.72,107400.0,21.4955,21.5914,21.4606,21.5565,107400.0
2011-09-13 10:30:00,24.72,24.77,24.56,24.58,105900.0,21.5565,21.6001,21.417,21.4344,105900.0
2011-09-13 11:00:00,24.56,24.61,24.45,24.49,126000.0,21.417,21.4606,21.321,21.3559,126000.0
2011-09-13 11:30:00,24.5,24.61,24.48,24.49,108300.0,21.3646,21.4606,21.3472,21.3559,108300.0
2011-09-13 12:00:00,24.49,24.58,24.42,24.56,111600.0,21.3559,21.4344,21.2949,21.417,111600.0
2011-09-13 12:30:00,24.55,24.61,24.53,24.59,105600.0,21.4083,21.4606,21.3908,21.4431,105600.0
2011-09-13 13:00:00,24.6,24.69,24.57,24.66,278100.0,21.4519,21.5303,21.4257,21.5042,278100.0
2011-09-13 13:30:00,24.66,24.77,24.64,24.69,172200.0,21.5042,21.6001,21.4867,21.5303,172200.0
2011-09-13 14:00:00,24.69,24.74,24.66,24.74,185400.0,21.5303,21.5739,21.5042,21.5739,185400.0
2011-09-13 14:30:00,24.75,24.75,24.61,24.63,198300.0,21.5827,21.5827,21.4606,21.478,198300.0
2011-09-13 15:00:00,24.64,24.68,24.51,24.62,277800.0,21.4867,21.5216,21.3734,21.4693,277800.0
2011-09-13 15:30:00,24.64,24.72,24.61,24.67,382200.0,21.4867,21.5565,21.4606,21.5129,382200.0
2011-09-14 09:30:00,24.83,24.99,24.79,24.94,336300.0,21.6524,21.7919,21.6175,21.7483,336300.0
2011-09-14 10:00:00,24.93,25.07,24.76,24.83,341400.0,21.7396,21.8617,21.5914,21.6524,341400.0
2011-09-14 10:30:00,24.83,24.93,24.81,24.93,219000.0,21.6524,21.7396,21.635,21.7396,219000.0
2011-09-14 11:00:00,24.93,25.09,24.91,25.09,166500.0,21.7396,21.8791,21.7222,21.8791,166500.0
2011-09-14 11:30:00,25.08,25.19,25.07,25.17,173700.0,21.8704,21.9663,21.8617,21.9489,173700.0
2011-09-14 12:00:00,25.18,25.21,25.07,25.11,110100.0,21.9576,21.9838,21.8617,21.8966,110100.0
2011-09-14 12:30:00,25.11,25.19,25.1,25.15,216000.0,21.8966,21.9663,21.8879,21.9315,216000.0
2011-09-14 13:00:00,25.15,25.29,25.15,25.26,136800.0,21.9315,22.0535,21.9315,22.0274,136800.0
2011-09-14 13:30:00,25.27,25.53,25.26,25.46,470700.0,22.0361,22.2628,22.0274,22.2018,470700.0
2011-09-14 14:00:00,25.46,25.59,25.42,25.54,269700.0,22.2018,22.3152,22.1669,22.2716,269700.0
2011-09-14 14:30:00,25.54,25.62,25.5,25.62,216600.0,22.2716,22.3413,22.2367,22.3413,216600.0
2011-09-14 15:00:00,25.62,25.76,25.62,25.67,462300.0,22.3413,22.4634,22.3413,22.3849,462300.0
2011-09-14 15:30:00,25.68,25.7,25.42,25.42,756000.0,22.3936,22.4111,22.1669,22.1669,756000.0
2011-09-15 09:30:00,25.54,25.6,25.3,25.3,344400.0,22.2716,22.3239,22.0623,22.0623,344400.0
2011-09-15 10:00:00,25.31,25.44,25.11,25.16,534600.0,22.071,22.1844,21.8966,21.9402,534600.0
2011-09-15 10:30:00,25.14,25.46,25.1,25.23,698100.0,21.9227,22.2018,21.8879,22.0012,698100.0
2011-09-15 11:00:00,25.23,25.26,25.18,25.23,307800.0,22.0012,22.0274,21.9576,22.0012,307800.0
2011-09-15 11:30:00,25.25,25.37,25.22,25.37,380400.0,22.0187,22.1233,21.9925,22.1233,380400.0
2011-09-15 12:00:00,25.38,25.42,25.34,25.36,258300.0,22.132,22.1669,22.0972,22.1146,258300.0
2011-09-15 12:30:00,25.36,25.44,25.35,25.41,108300.0,22.1146,22.1844,22.1059,22.1582,108300.0
2011-09-15 13:00:00,25.42,25.49,25.41,25.44,90900.0,22.1669,22.228,22.1582,22.1844,90900.0
2011-09-15 13:30:00,25.43,25.48,25.42,25.46,152700.0,22.1756,22.2192,22.1669,22.2018,152700.0
2011-09-15 14:00:00,25.46,25.49,25.39,25.41,234900.0,22.2018,22.228,22.1408,22.1582,234900.0
2011-09-15 14:30:00,25.41,25.43,25.3,25.4,346800.0,22.1582,22.1756,22.0623,22.1495,346800.0
2011-09-15 15:00:00,25.4,25.41,25.16,25.2,581700.0,22.1495,22.1582,21.9402,21.9751,581700.0
2011-09-15 15:30:00,25.2,25.25,25.18,25.25,842100.0,21.9751,22.0187,21.9576,22.0187,842100.0
2011-09-16 09:30:00,25.25,25.34,25.15,25.24,726600.0,22.0187,22.0972,21.9315,22.0099,726600.0
2011-09-16 10:00:00,25.23,25.27,25.09,25.13,400800.0,22.0012,22.0361,21.8791,21.914,400800.0
2011-09-16 10:30:00,25.12,25.16,25.02,25.07,296100.0,21.9053,21.9402,21.8181,21.8617,296100.0
2011-09-16 11:00:00,25.08,25.14,24.97,25.01,247200.0,21.8704,21.9227,21.7745,21.8094,247200.0
2011-09-16 11:30:00,25.01,25.11,24.97,25.09,221100.0,21.8094,21.8966,21.7745,21.8791,221100.0
2011-09-16 12:00:00,25.09,25.16,25.07,25.15,138000.0,21.8791,21.9402,21.8617,21.9315,138000.0
2011-09-16 12:30:00,25.15,25.28,25.15,25.24,100500.0,21.9315,22.0448,21.9315,22.0099,100500.0
2011-09-16 13:00:00,25.24,25.26,25.15,25.18,134700.0,22.0099,22.0274,21.9315,21.9576,134700.0
2011-09-16 13:30:00,25.18,25.19,25.03,25.08,306900.0,21.9576,21.9663,21.8268,21.8704,306900.0
2011-09-16 14:00:00,25.08,25.14,25.07,25.08,136800.0,21.8704,21.9227,21.8617,21.8704,136800.0
2011-09-16 14:30:00,25.08,25.14,25.07,25.14,128400.0,21.8704,21.9227,21.8617,21.9227,128400.0
2011-09-16 15:00:00,25.14,25.14,25.03,25.03,195000.0,21.9227,21.9227,21.8268,21.8268,195000.0
2011-09-16 15:30:00,25.04,25.13,25.0,25.12,605100.0,21.8355,21.914,21.8007,21.9053,605100.0
2011-09-19 09:30:00,24.8,24.85,24.61,24.62,363900.0,21.6263,21.6699,21.4606,21.4693,363900.0
2011-09-19 10:00:00,24.59,24.75,24.59,24.64,254700.0,21.4431,21.5827,21.4431,21.4867,254700.0
2011-09-19 10:30:00,24.63,24.66,24.6,24.64,212100.0,21.478,21.5042,21.4519,21.4867,212100.0
2011-09-19 11:00:00,24.63,24.8,24.63,24.74,287100.0,21.478,21.6263,21.478,21.5739,287100.0
2011-09-19 11:30:00,24.74,24.87,24.72,24.84,73800.0,21.5739,21.6873,21.5565,21.6611,73800.0
2011-09-19 12:00:00,24.84,24.89,24.81,24.84,88200.0,21.6611,21.7047,21.635,21.6611,88200.0
2011-09-19 12:30:00,24.84,24.86,24.78,24.8,118200.0,21.6611,21.6786,21.6088,21.6263,118200.0
2011-09-19 13:00:00,24.8,24.82,24.72,24.75,159300.0,21.6263,21.6437,21.5565,21.5827,159300.0
2011-09-19 13:30:00,24.76,24.78,24.7,24.72,231300.0,21.5914,21.6088,21.5391,21.5565,231300.0
2011-09-19 14:00:00,24.72,24.75,24.65,24.69,137100.0,21.5565,21.5827,21.4955,21.5303,137100.0
2011-09-19 14:30:00,24.69,24.79,24.68,24.73,205200.0,21.5303,21.6175,21.5216,21.5652,205200.0
2011-09-19 15:00:00,24.73,24.94,24.67,24.94,207000.0,21.5652,21.7483,21.5129,21.7483,207000.0
2011-09-19 15:30:00,24.94,24.99,24.86,24.87,402300.0,21.7483,21.7919,21.6786,21.6873,402300.0
2011-09-20 09:30:00,24.99,25.04,24.69,24.75,574200.0,21.7919,21.8355,21.5303,21.5827,574200.0
2011-09-20 10:00:00,24.75,24.89,24.73,24.82,126300.0,21.5827,21.7047,21.5652,21.6437,126300.0
2011-09-20 10:30:00,24.83,25.0,24.81,24.98,198000.0,21.6524,21.8007,21.635,21.7832,198000.0
2011-09-20 11:00:00,24.98,25.05,24.96,25.02,165000.0,21.7832,21.8443,21.7658,21.8181,165000.0
2011-09-20 11:30:00,25.02,25.03,24.95,25.0,103500.0,21.8181,21.8268,21.7571,21.8007,103500.0
2011-09-20 12:00:00,25.0,25.0,24.86,24.94,204600.0,21.8007,21.8007,21.6786,21.7483,204600.0
2011-09-20 12:30:00,24.95,24.98,24.86,24.94,79500.0,21.7571,21.7832,21.6786,21.7483,79500.0
2011-09-20 13:00:00,24.95,25.01,24.94,25.01,90300.0,21.7571,21.8094,21.7483,21.8094,90300.0
2011-09-20 13:30:00,25.0,25.01,24.94,24.99,109800.0,21.8007,21.8094,21.7483,21.7919,109800.0
2011-09-20 14:00:00,24.99,25.06,24.95,25.03,168900.0,21.7919,21.853,21.7571,21.8268,168900.0
2011-09-20 14:30:00,25.02,25.05,24.93,24.97,174000.0,21.8181,21.8443,21.7396,21.7745,174000.0
2011-09-20 15:00:00,24.97,24.99,24.79,24.82,214500.0,21.7745,21.7919,21.6175,21.6437,214500.0
2011-09-20 15:30:00,24.82,24.87,24.71,24.74,487500.0,21.6437,21.6873,21.5478,21.5739,487500.0
2011-09-21 09:30:00,24.77,24.83,24.5,24.6,381000.0,21.6001,21.6524,21.3646,21.4519,381000.0
2011-09-21 10:00:00,24.61,24.68,24.38,24.43,228900.0,21.4606,21.5216,21.26,21.3036,228900.0
2011-09-21 10:30:00,24.42,24.45,24.34,24.37,99900.0,21.2949,21.321,21.2251,21.2513,99900.0
2011-09-21 11:00:00,24.37,24.55,24.37,24.52,240600.0,21.2513,21.4083,21.2513,21.3821,240600.0
2011-09-21 11:30:00,24.52,24.56,24.48,24.48,96600.0,21.3821,21.417,21.3472,21.3472,96600.0
2011-09-21 12:00:00,24.48,24.56,24.47,24.48,137400.0,21.3472,21.417,21.3385,21.3472,137400.0
2011-09-21 12:30:00,24.48,24.56,24.45,24.51,131100.0,21.3472,21.417,21.321,21.3734,131100.0
2011-09-21 13:00:00,24.51,24.55,24.46,24.48,124200.0,21.3734,21.4083,21.3298,21.3472,124200.0
2011-09-21 13:30:00,24.48,24.48,24.44,24.46,85500.0,21.3472,21.3472,21.3123,21.3298,85500.0
2011-09-21 14:00:00,24.47,24.48,24.28,24.46,445200.0,21.3385,21.3472,21.1728,21.3298,445200.0
2011-09-21 14:30:00,24.43,24.46,24.19,24.34,226200.0,21.3036,21.3298,21.0943,21.2251,226200.0
2011-09-21 15:00:00,24.34,24.42,24.24,24.24,201900.0,21.2251,21.2949,21.1379,21.1379,201900.0
2011-09-21 15:30:00,24.25,24.26,23.81,23.81,774900.0,21.1466,21.1554,20.763,20.763,774900.0
2011-09-22 09:30:00,23.25,23.42,23.21,23.33,490200.0,20.2746,20.4229,20.2397,20.3444,490200.0
2011-09-22 10:00:00,23.33,23.72,23.31,23.46,754500.0,20.3444,20.6845,20.3269,20.4577,754500.0
2011-09-22 10:30:00,23.47,23.57,23.36,23.36,229500.0,20.4665,20.5537,20.3705,20.3705,229500.0
2011-09-22 11:00:00,23.35,23.56,23.32,23.52,748500.0,20.3618,20.5449,20.3357,20.5101,748500.0
2011-09-22 11:30:00,23.51,23.67,23.51,23.56,379800.0,20.5013,20.6409,20.5013,20.5449,379800.0
2011-09-22 12:00:00,23.55,23.6,23.5,23.58,402600.0,20.5362,20.5798,20.4926,20.5624,402600.0
2011-09-22 12:30:00,23.57,23.69,23.52,23.65,265500.0,20.5537,20.6583,20.5101,20.6234,265500.0
2011-09-22 13:00:00,23.65,23.66,23.43,23.45,333300.0,20.6234,20.6321,20.4316,20.449,333300.0
2011-09-22 13:30:00,23.44,23.5,23.34,23.37,361200.0,20.4403,20.4926,20.3531,20.3793,361200.0
2011-09-22 14:00:00,23.37,23.58,23.33,23.51,369300.0,20.3793,20.5624,20.3444,20.5013,369300.0
2011-09-22 14:30:00,23.52,23.52,23.35,23.35,374100.0,20.5101,20.5101,20.3618,20.3618,374100.0
2011-09-22 15:00:00,23.37,23.37,23.2,23.23,553200.0,20.3793,20.3793,20.231,20.2572,553200.0
2011-09-22 15:30:00,23.24,23.45,23.17,23.34,1188000.0,20.2659,20.449,20.2049,20.3531,1188000.0
2011-09-23 09:30:00,23.33,23.83,23.23,23.71,551700.0,20.3444,20.7804,20.2572,20.6757,551700.0
2011-09-23 10:00:00,23.7,23.72,23.5,23.59,242400.0,20.667,20.6845,20.4926,20.5711,242400.0
2011-09-23 10:30:00,23.63,23.97,23.62,23.89,245400.0,20.606,20.9025,20.5973,20.8327,245400.0
2011-09-23 11:00:00,23.88,24.15,23.86,24.1,324300.0,20.824,21.0594,20.8066,21.0158,324300.0
2011-09-23 11:30:00,24.09,24.1,23.92,23.98,420900.0,21.0071,21.0158,20.8589,20.9112,420900.0
2011-09-23 12:00:00,23.97,23.98,23.8,23.81,208500.0,20.9025,20.9112,20.7542,20.763,208500.0
2011-09-23 12:30:00,23.82,23.87,23.68,23.68,332100.0,20.7717,20.8153,20.6496,20.6496,332100.0
2011-09-23 13:00:00,23.69,23.8,23.64,23.79,123600.0,20.6583,20.7542,20.6147,20.7455,123600.0
2011-09-23 13:30:00,23.78,23.92,23.75,23.88,134400.0,20.7368,20.8589,20.7106,20.824,134400.0
2011-09-23 14:00:00,23.88,23.92,23.71,23.72,135300.0,20.824,20.8589,20.6757,20.6845,135300.0
2011-09-23 14:30:00,23.72,23.78,23.62,23.63,150600.0,20.6845,20.7368,20.5973,20.606,150600.0
2011-09-23 15:00:00,23.63,23.77,23.62,23.76,310500.0,20.606,20.7281,20.5973,20.7193,310500.0
2011-09-23 15:30:00,23.77,23.83,23.72,23.8,626100.0,20.7281,20.7804,20.6845,20.7542,626100.0
2011-09-26 09:30:00,24.03,24.29,23.96,24.29,410100.0,20.9548,21.1815,20.8938,21.1815,410100.0
2011-09-26 10:00:00,24.29,24.58,24.29,24.57,604800.0,21.1815,21.4344,21.1815,21.4257,604800.0
2011-09-26 10:30:00,24.58,24.69,24.33,24.69,448200.0,21.4344,21.5303,21.2164,21.5303,448200.0
2011-09-26 11:00:00,24.69,24.99,24.6,24.98,399000.0,21.5303,21.7919,21.4519,21.7832,399000.0
2011-09-26 11:30:00,24.98,25.12,24.86,25.11,329400.0,21.7832,21.9053,21.6786,21.8966,329400.0
2011-09-26 12:00:00,25.11,25.35,25.08,25.35,612600.0,21.8966,22.1059,21.8704,22.1059,612600.0
2011-09-26 12:30:00,25.35,25.39,25.15,25.28,668400.0,22.1059,22.1408,21.9315,22.0448,668400.0
2011-09-26 13:00:00,25.28,25.36,25.14,25.31,314100.0,22.0448,22.1146,21.9227,22.071,314100.0
2011-09-26 13:30:00,25.31,25.34,25.17,25.2,300900.0,22.071,22.0972,21.9489,21.9751,300900.0
2011-09-26 14:00:00,25.19,25.3,25.17,25.24,351600.0,21.9663,22.0623,21.9489,22.0099,351600.0
2011-09-26 14:30:00,25.24,25.36,25.19,25.31,390000.0,22.0099,22.1146,21.9663,22.071,390000.0
2011-09-26 15:00:00,25.32,25.36,25.23,25.33,571200.0,22.0797,22.1146,22.0012,22.0884,571200.0
2011-09-26 15:30:00,25.34,25.5,25.29,25.43,1320900.0,22.0972,22.2367,22.0535,22.1756,1320900.0
2011-09-27 09:30:00,25.97,26.08,25.72,25.76,514500.0,22.6465,22.7425,22.4285,22.4634,514500.0
2011-09-27 10:00:00,25.75,25.84,25.55,25.63,474300.0,22.4547,22.5332,22.2803,22.35,474300.0
2011-09-27 10:30:00,25.62,25.69,25.57,25.68,325200.0,22.3413,22.4024,22.2977,22.3936,325200.0
2011-09-27 11:00:00,25.68,25.69,25.51,25.51,151800.0,22.3936,22.4024,22.2454,22.2454,151800.0
2011-09-27 11:30:00,25.51,25.51,25.29,25.33,382200.0,22.2454,22.2454,22.0535,22.0884,382200.0
2011-09-27 12:00:00,25.33,25.39,25.2,25.24,372300.0,22.0884,22.1408,21.9751,22.0099,372300.0
2011-09-27 12:30:00,25.25,25.3,25.24,25.29,136500.0,22.0187,22.0623,22.0099,22.0535,136500.0
2011-09-27 13:00:00,25.29,25.45,25.26,25.43,179400.0,22.0535,22.1931,22.0274,22.1756,179400.0
2011-09-27 13:30:00,25.43,25.6,25.39,25.6,169200.0,22.1756,22.3239,22.1408,22.3239,169200.0
2011-09-27 14:00:00,25.6,25.71,25.59,25.69,200400.0,22.3239,22.4198,22.3152,22.4024,200400.0
2011-09-27 14:30:00,25.69,25.72,25.59,25.64,170700.0,22.4024,22.4285,22.3152,22.3588,170700.0
2011-09-27 15:00:00,25.65,25.65,25.41,25.44,438600.0,22.3675,22.3675,22.1582,22.1844,438600.0
2011-09-27 15:30:00,25.44,25.51,25.3,25.41,899700.0,22.1844,22.2454,22.0623,22.1582,899700.0
2011-09-28 09:30:00,25.43,25.78,25.27,25.68,435600.0,22.1756,22.4808,22.0361,22.3936,435600.0
2011-09-28 10:00:00,25.68,25.69,25.37,25.57,378000.0,22.3936,22.4024,22.1233,22.2977,378000.0
2011-09-28 10:30:00,25.58,25.7,25.43,25.63,231000.0,22.3064,22.4111,22.1756,22.35,231000.0
2011-09-28 11:00:00,25.62,25.69,25.55,25.62,158100.0,22.3413,22.4024,22.2803,22.3413,158100.0
2011-09-28 11:30:00,25.63,25.71,25.55,25.7,223500.0,22.35,22.4198,22.2803,22.4111,223500.0
2011-09-28 12:00:00,25.7,25.77,25.61,25.76,218100.0,22.4111,22.4721,22.3326,22.4634,218100.0
2011-09-28 12:30:00,25.76,25.8,25.67,25.78,117900.0,22.4634,22.4983,22.3849,22.4808,117900.0
2011-09-28 13:00:00,25.77,25.84,25.72,25.76,303000.0,22.4721,22.5332,22.4285,22.4634,303000.0
2011-09-28 13:30:00,25.75,25.75,25.5,25.51,510900.0,22.4547,22.4547,22.2367,22.2454,510900.0
2011-09-28 14:00:00,25.51,25.74,25.48,25.71,499500.0,22.2454,22.446,22.2192,22.4198,499500.0
2011-09-28 14:30:00,25.72,25.81,25.65,25.68,182100.0,22.4285,22.507,22.3675,22.3936,182100.0
2011-09-28 15:00:00,25.68,25.83,25.67,25.79,741600.0,22.3936,22.5244,22.3849,22.4896,741600.0
2011-09-28 15:30:00,25.78,25.85,25.41,25.48,1548600.0,22.4808,22.5419,22.1582,22.2192,1548600.0
2011-09-29 09:30:00,25.86,25.91,25.67,25.84,495300.0,22.5506,22.5942,22.3849,22.5332,495300.0
2011-09-29 10:00:00,25.84,25.95,25.79,25.85,339900.0,22.5332,22.6291,22.4896,22.5419,339900.0
2011-09-29 10:30:00,25.84,25.89,25.6,25.66,396300.0,22.5332,22.5768,22.3239,22.3762,396300.0
2011-09-29 11:00:00,25.67,25.85,25.64,25.82,400200.0,22.3849,22.5419,22.3588,22.5157,400200.0
2011-09-29 11:30:00,25.82,25.82,25.65,25.66,132900.0,22.5157,22.5157,22.3675,22.3762,132900.0
2011-09-29 12:00:00,25.65,25.76,25.56,25.6,308400.0,22.3675,22.4634,22.289,22.3239,308400.0
2011-09-29 12:30:00,25.61,25.61,25.37,25.4,384900.0,22.3326,22.3326,22.1233,22.1495,384900.0
2011-09-29 13:00:00,25.4,25.44,25.26,25.26,267900.0,22.1495,22.1844,22.0274,22.0274,267900.0
2011-09-29 13:30:00,25.27,25.28,25.09,25.1,303300.0,22.0361,22.0448,21.8791,21.8879,303300.0
2011-09-29 14:00:00,25.1,25.12,24.99,25.05,372300.0,21.8879,21.9053,21.7919,21.8443,372300.0
2011-09-29 14:30:00,25.05,25.17,24.98,25.15,265200.0,21.8443,21.9489,21.7832,21.9315,265200.0
2011-09-29 15:00:00,25.16,25.22,25.05,25.19,335100.0,21.9402,21.9925,21.8443,21.9663,335100.0
2011-09-29 15:30:00,25.18,25.48,25.17,25.43,1156500.0,21.9576,22.2192,21.9489,22.1756,1156500.0
2011-09-30 09:30:00,25.15,25.44,24.98,25.2,503100.0,21.9315,22.1844,21.7832,21.9751,503100.0
2011-09-30 10:00:00,25.2,25.49,25.17,25.34,437100.0,21.9751,22.228,21.9489,22.0972,437100.0
2011-09-30 10:30:00,25.34,25.38,25.07,25.07,441600.0,22.0972,22.132,21.8617,21.8617,441600.0
2011-09-30 11:00:00,25.09,25.23,25.07,25.17,192300.0,21.8791,22.0012,21.8617,21.9489,192300.0
2011-09-30 11:30:00,25.17,25.27,25.15,25.2,323100.0,21.9489,22.0361,21.9315,21.9751,323100.0
2011-09-30 12:00:00,25.2,25.35,25.18,25.33,200700.0,21.9751,22.1059,21.9576,22.0884,200700.0
2011-09-30 12:30:00,25.33,25.34,25.22,25.23,140700.0,22.0884,22.0972,21.9925,22.0012,140700.0
2011-09-30 13:00:00,25.23,25.24,25.05,25.08,388200.0,22.0012,22.0099,21.8443,21.8704,388200.0
2011-09-30 13:30:00,25.08,25.16,25.04,25.07,252000.0,21.8704,21.9402,21.8355,21.8617,252000.0
2011-09-30 14:00:00,25.08,25.09,24.87,24.9,157800.0,21.8704,21.8791,21.6873,21.7135,157800.0
2011-09-30 14:30:00,24.9,25.04,24.86,25.01,294300.0,21.7135,21.8355,21.6786,21.8094,294300.0
2011-09-30 15:00:00,25.01,25.12,24.94,24.95,369000.0,21.8094,21.9053,21.7483,21.7571,369000.0
2011-09-30 15:30:00,24.94,25.0,24.75,24.78,978000.0,21.7483,21.8007,21.5827,21.6088,978000.0
2011-10-03 09:30:00,24.68,24.69,24.5,24.58,272100.0,21.5216,21.5303,21.3646,21.4344,272100.0
2011-10-03 10:00:00,24.55,25.11,24.54,25.09,424200.0,21.4083,21.8966,21.3995,21.8791,424200.0
2011-10-03 10:30:00,25.1,25.1,24.82,24.87,306900.0,21.8879,21.8879,21.6437,21.6873,306900.0
2011-10-03 11:00:00,24.85,24.98,24.75,24.95,285600.0,21.6699,21.7832,21.5827,21.7571,285600.0
2011-10-03 11:30:00,24.95,24.99,24.8,24.94,149100.0,21.7571,21.7919,21.6263,21.7483,149100.0
2011-10-03 12:00:00,24.94,24.97,24.81,24.85,114000.0,21.7483,21.7745,21.635,21.6699,114000.0
2011-10-03 12:30:00,24.85,24.85,24.7,24.71,219000.0,21.6699,21.6699,21.5391,21.5478,219000.0
2011-10-03 13:00:00,24.71,24.72,24.47,24.6,455100.0,21.5478,21.5565,21.3385,21.4519,455100.0
2011-10-03 13:30:00,24.61,24.65,24.43,24.54,211500.0,21.4606,21.4955,21.3036,21.3995,211500.0
2011-10-03 14:00:00,24.54,24.8,24.54,24.72,460200.0,21.3995,21.6263,21.3995,21.5565,460200.0
2011-10-03 14:30:00,24.71,24.79,24.63,24.79,315300.0,21.5478,21.6175,21.478,21.6175,315300.0
2011-10-03 15:00:00,24.79,24.83,24.68,24.7,477300.0,21.6175,21.6524,21.5216,21.5391,477300.0
2011-10-03 15:30:00,24.7,24.75,24.59,24.62,1586400.0,21.5391,21.5827,21.4431,21.4693,1586400.0
2011-10-04 09:30:00,24.35,24.87,24.35,24.62,652800.0,21.2338,21.6873,21.2338,21.4693,652800.0
2011-10-04 10:00:00,24.61,24.87,24.49,24.69,597000.0,21.4606,21.6873,21.3559,21.5303,597000.0
2011-10-04 10:30:00,24.69,25.0,24.68,24.86,309300.0,21.5303,21.8007,21.5216,21.6786,309300.0
2011-10-04 11:00:00,24.87,25.0,24.77,24.93,248400.0,21.6873,21.8007,21.6001,21.7396,248400.0
2011-10-04 11:30:00,24.94,24.98,24.79,24.97,409200.0,21.7483,21.7832,21.6175,21.7745,409200.0
2011-10-04 12:00:00,25.01,25.16,24.99,24.99,217500.0,21.8094,21.9402,21.7919,21.7919,217500.0
2011-10-04 12:30:00,24.99,25.1,24.94,24.96,173100.0,21.7919,21.8879,21.7483,21.7658,173100.0
2011-10-04 13:00:00,24.98,25.02,24.79,24.89,139800.0,21.7832,21.8181,21.6175,21.7047,139800.0
2011-10-04 13:30:00,24.89,24.96,24.76,24.76,163200.0,21.7047,21.7658,21.5914,21.5914,163200.0
2011-10-04 14:00:00,24.76,24.87,24.62,24.75,291900.0,21.5914,21.6873,21.4693,21.5827,291900.0
2011-10-04 14:30:00,24.76,24.84,24.56,24.63,386700.0,21.5914,21.6611,21.417,21.478,386700.0
2011-10-04 15:00:00,24.63,24.86,24.59,24.78,625500.0,21.478,21.6786,21.4431,21.6088,625500.0
2011-10-04 15:30:00,24.79,25.32,24.77,25.29,986400.0,21.6175,22.0797,21.6001,22.0535,986400.0
2011-10-05 09:30:00,25.24,25.76,25.21,25.5,1028100.0,22.0099,22.4634,21.9838,22.2367,1028100.0
2011-10-05 10:00:00,25.49,25.82,25.47,25.75,275400.0,22.228,22.5157,22.2105,22.4547,275400.0
2011-10-05 10:30:00,25.77,25.94,25.74,25.9,201300.0,22.4721,22.6204,22.446,22.5855,201300.0
2011-10-05 11:00:00,25.92,26.15,25.81,26.03,275100.0,22.6029,22.8035,22.507,22.6988,275100.0
2011-10-05 11:30:00,26.02,26.09,25.92,26.06,277500.0,22.6901,22.7512,22.6029,22.725,277500.0
2011-10-05 12:00:00,26.07,26.17,25.99,25.99,523800.0,22.7337,22.8209,22.664,22.664,523800.0
2011-10-05 12:30:00,25.99,26.02,25.77,25.89,324300.0,22.664,22.6901,22.4721,22.5768,324300.0
2011-10-05 13:00:00,25.89,26.15,25.87,26.13,230700.0,22.5768,22.8035,22.5593,22.7861,230700.0
2011-10-05 13:30:00,26.13,26.23,26.12,26.15,453300.0,22.7861,22.8733,22.7773,22.8035,453300.0
2011-10-05 14:00:00,26.16,26.2,26.08,26.15,336000.0,22.8122,22.8471,22.7425,22.8035,336000.0
2011-10-05 14:30:00,26.16,26.23,26.04,26.13,344700.0,22.8122,22.8733,22.7076,22.7861,344700.0
2011-10-05 15:00:00,26.13,26.26,26.08,26.22,496500.0,22.7861,22.8994,22.7425,22.8645,496500.0
2011-10-05 15:30:00,26.22,26.45,26.21,26.38,965700.0,22.8645,23.0651,22.8558,23.0041,965700.0
2011-10-06 09:30:00,26.38,26.5,26.2,26.36,305400.0,23.0041,23.1087,22.8471,22.9866,305400.0
2011-10-06 10:00:00,26.35,26.62,26.25,26.56,350100.0,22.9779,23.2133,22.8907,23.161,350100.0
2011-10-06 10:30:00,26.55,26.71,26.46,26.51,222900.0,23.1523,23.2918,23.0738,23.1174,222900.0
2011-10-06 11:00:00,26.51,26.64,26.44,26.61,415500.0,23.1174,23.2308,23.0564,23.2046,415500.0
2011-10-06 11:30:00,26.61,26.73,26.58,26.66,367200.0,23.2046,23.3093,23.1785,23.2482,367200.0
2011-10-06 12:00:00,26.66,26.93,26.59,26.86,428400.0,23.2482,23.4837,23.1872,23.4226,428400.0
2011-10-06 12:30:00,26.87,26.88,26.71,26.83,205200.0,23.4314,23.4401,23.2918,23.3965,205200.0
2011-10-06 13:00:00,26.82,26.85,26.7,26.71,228900.0,23.3878,23.4139,23.2831,23.2918,228900.0
2011-10-06 13:30:00,26.7,26.74,26.59,26.62,413400.0,23.2831,23.318,23.1872,23.2133,413400.0
2011-10-06 14:00:00,26.64,26.72,26.57,26.67,198300.0,23.2308,23.3005,23.1697,23.2569,198300.0
2011-10-06 14:30:00,26.67,26.69,26.5,26.55,338100.0,23.2569,23.2744,23.1087,23.1523,338100.0
2011-10-06 15:00:00,26.55,26.59,26.44,26.44,335700.0,23.1523,23.1872,23.0564,23.0564,335700.0
2011-10-06 15:30:00,26.43,26.61,26.43,26.59,733500.0,23.0477,23.2046,23.0477,23.1872,733500.0
2011-10-07 09:30:00,26.67,26.75,26.52,26.66,400800.0,23.2569,23.3267,23.1261,23.2482,400800.0
2011-10-07 10:00:00,26.66,26.83,26.52,26.74,290100.0,23.2482,23.3965,23.1261,23.318,290100.0
2011-10-07 10:30:00,26.75,26.82,26.63,26.64,166200.0,23.3267,23.3878,23.2221,23.2308,166200.0
2011-10-07 11:00:00,26.64,26.73,26.6,26.67,286500.0,23.2308,23.3093,23.1959,23.2569,286500.0
2011-10-07 11:30:00,26.69,26.73,26.63,26.71,137700.0,23.2744,23.3093,23.2221,23.2918,137700.0
2011-10-07 12:00:00,26.72,26.73,26.43,26.45,252000.0,23.3005,23.3093,23.0477,23.0651,252000.0
2011-10-07 12:30:00,26.45,26.46,26.27,26.29,157800.0,23.0651,23.0738,22.9081,22.9256,157800.0
2011-10-07 13:00:00,26.28,26.45,26.23,26.4,110400.0,22.9169,23.0651,22.8733,23.0215,110400.0
2011-10-07 13:30:00,26.39,26.48,26.34,26.44,99900.0,23.0128,23.0913,22.9692,23.0564,99900.0
2011-10-07 14:00:00,26.44,26.55,26.38,26.44,216000.0,23.0564,23.1523,23.0041,23.0564,216000.0
2011-10-07 14:30:00,26.44,26.58,26.41,26.54,141000.0,23.0564,23.1785,23.0302,23.1436,141000.0
2011-10-07 15:00:00,26.55,26.8,26.47,26.8,316500.0,23.1523,23.3703,23.0825,23.3703,316500.0
2011-10-07 15:30:00,26.8,26.82,26.46,26.54,652800.0,23.3703,23.3878,23.0738,23.1436,652800.0
2011-10-10 09:30:00,26.82,27.13,26.78,27.07,174600.0,23.3878,23.6581,23.3529,23.6058,174600.0
2011-10-10 10:00:00,27.06,27.09,26.98,26.98,244200.0,23.597,23.6232,23.5273,23.5273,244200.0
2011-10-10 10:30:00,26.99,27.03,26.83,26.84,187500.0,23.536,23.5709,23.3965,23.4052,187500.0
2011-10-10 11:00:00,26.82,26.86,26.69,26.72,146100.0,23.3878,23.4226,23.2744,23.3005,146100.0
2011-10-10 11:30:00,26.73,26.74,26.66,26.67,243900.0,23.3093,23.318,23.2482,23.2569,243900.0
2011-10-10 12:00:00,26.68,26.68,26.57,26.58,250500.0,23.2657,23.2657,23.1697,23.1785,250500.0
2011-10-10 12:30:00,26.58,26.61,26.38,26.39,293400.0,23.1785,23.2046,23.0041,23.0128,293400.0
2011-10-10 13:00:00,26.41,26.51,26.4,26.45,360900.0,23.0302,23.1174,23.0215,23.0651,360900.0
2011-10-10 13:30:00,26.44,26.46,26.34,26.44,300900.0,23.0564,23.0738,22.9692,23.0564,300900.0
2011-10-10 14:00:00,26.45,26.46,26.35,26.35,300900.0,23.0651,23.0738,22.9779,22.9779,300900.0
2011-10-10 14:30:00,26.35,26.41,26.32,26.36,310500.0,22.9779,23.0302,22.9517,22.9866,310500.0
2011-10-10 15:00:00,26.36,26.42,26.3,26.39,517200.0,22.9866,23.0389,22.9343,23.0128,517200.0
2011-10-10 15:30:00,26.38,26.62,26.37,26.58,1222500.0,23.0041,23.2133,22.9953,23.1785,1222500.0
2011-10-11 09:30:00,26.56,26.77,26.53,26.69,187500.0,23.161,23.3441,23.1349,23.2744,187500.0
2011-10-11 10:00:00,26.68,26.82,26.62,26.79,177900.0,23.2657,23.3878,23.2133,23.3616,177900.0
2011-10-11 10:30:00,26.79,26.88,26.64,26.68,164400.0,23.3616,23.4401,23.2308,23.2657,164400.0
2011-10-11 11:00:00,26.67,26.71,26.58,26.63,342600.0,23.2569,23.2918,23.1785,23.2221,342600.0
2011-10-11 11:30:00,26.62,26.73,26.61,26.7,241200.0,23.2133,23.3093,23.2046,23.2831,241200.0
2011-10-11 12:00:00,26.71,26.72,26.61,26.64,211800.0,23.2918,23.3005,23.2046,23.2308,211800.0
2011-10-11 12:30:00,26.63,26.65,26.44,26.54,361800.0,23.2221,23.2395,23.0564,23.1436,361800.0
2011-10-11 13:00:00,26.54,26.63,26.47,26.61,167400.0,23.1436,23.2221,23.0825,23.2046,167400.0
2011-10-11 13:30:00,26.6,26.65,26.52,26.56,245400.0,23.1959,23.2395,23.1261,23.161,245400.0
2011-10-11 14:00:00,26.57,26.58,26.38,26.39,293700.0,23.1697,23.1785,23.0041,23.0128,293700.0
2011-10-11 14:30:00,26.4,26.47,26.36,26.4,269400.0,23.0215,23.0825,22.9866,23.0215,269400.0
2011-10-11 15:00:00,26.4,26.53,26.4,26.42,408000.0,23.0215,23.1349,23.0215,23.0389,408000.0
2011-10-11 15:30:00,26.42,26.58,26.42,26.54,862800.0,23.0389,23.1785,23.0389,23.1436,862800.0
2011-10-12 09:30:00,26.74,26.8,26.61,26.64,234000.0,23.318,23.3703,23.2046,23.2308,234000.0
2011-10-12 10:00:00,26.66,26.78,26.57,26.76,255900.0,23.2482,23.3529,23.1697,23.3354,255900.0
2011-10-12 10:30:00,26.77,26.8,26.6,26.62,216900.0,23.3441,23.3703,23.1959,23.2133,216900.0
2011-10-12 11:00:00,26.63,26.8,26.63,26.76,245100.0,23.2221,23.3703,23.2221,23.3354,245100.0
2011-10-12 11:30:00,26.77,26.84,26.73,26.8,160200.0,23.3441,23.4052,23.3093,23.3703,160200.0
2011-10-12 12:00:00,26.81,26.85,26.74,26.76,183000.0,23.379,23.4139,23.318,23.3354,183000.0
2011-10-12 12:30:00,26.76,26.81,26.75,26.79,128400.0,23.3354,23.379,23.3267,23.3616,128400.0
2011-10-12 13:00:00,26.8,26.81,26.74,26.79,173400.0,23.3703,23.379,23.318,23.3616,173400.0
2011-10-12 13:30:00,26.78,26.82,26.75,26.76,114600.0,23.3529,23.3878,23.3267,23.3354,114600.0
2011-10-12 14:00:00,26.78,26.92,26.76,26.88,173100.0,23.3529,23.475,23.3354,23.4401,173100.0
2011-10-12 14:30:00,26.88,27.0,26.77,26.79,348300.0,23.4401,23.5447,23.3441,23.3616,348300.0
2011-10-12 15:00:00,26.79,26.84,26.72,26.84,155100.0,23.3616,23.4052,23.3005,23.4052,155100.0
2011-10-12 15:30:00,26.83,26.9,26.67,26.71,510600.0,23.3965,23.4575,23.2569,23.2918,510600.0
2011-10-13 09:30:00,26.53,26.6,26.3,26.34,157200.0,23.1349,23.1959,22.9343,22.9692,157200.0
2011-10-13 10:00:00,26.33,26.4,26.19,26.31,162900.0,22.9605,23.0215,22.8384,22.943,162900.0
2011-10-13 10:30:00,26.28,26.41,26.25,26.3,110700.0,22.9169,23.0302,22.8907,22.9343,110700.0
2011-10-13 11:00:00,26.3,26.42,26.29,26.37,109800.0,22.9343,23.0389,22.9256,22.9953,109800.0
2011-10-13 11:30:00,26.36,26.5,26.36,26.5,74700.0,22.9866,23.1087,22.9866,23.1087,74700.0
2011-10-13 12:00:00,26.49,26.54,26.38,26.39,96300.0,23.1,23.1436,23.0041,23.0128,96300.0
2011-10-13 12:30:00,26.4,26.49,26.34,26.48,88800.0,23.0215,23.1,22.9692,23.0913,88800.0
2011-10-13 13:00:00,26.48,26.62,26.43,26.57,127200.0,23.0913,23.2133,23.0477,23.1697,127200.0
2011-10-13 13:30:00,26.57,26.57,26.4,26.41,172500.0,23.1697,23.1697,23.0215,23.0302,172500.0
2011-10-13 14:00:00,26.41,26.5,26.34,26.41,239400.0,23.0302,23.1087,22.9692,23.0302,239400.0
2011-10-13 14:30:00,26.42,26.54,26.35,26.51,181500.0,23.0389,23.1436,22.9779,23.1174,181500.0
2011-10-13 15:00:00,26.52,26.55,26.4,26.42,181200.0,23.1261,23.1523,23.0215,23.0389,181200.0
2011-10-13 15:30:00,26.42,26.53,26.38,26.5,380700.0,23.0389,23.1349,23.0041,23.1087,380700.0
2011-10-14 09:30:00,26.72,26.78,26.56,26.6,181800.0,23.3005,23.3529,23.161,23.1959,181800.0
2011-10-14 10:00:00,26.6,26.6,26.36,26.37,224700.0,23.1959,23.1959,22.9866,22.9953,224700.0
2011-10-14 10:30:00,26.38,26.49,26.38,26.45,91500.0,23.0041,23.1,23.0041,23.0651,91500.0
2011-10-14 11:00:00,26.45,26.49,26.35,26.37,85800.0,23.0651,23.1,22.9779,22.9953,85800.0
2011-10-14 11:30:00,26.37,26.46,26.37,26.42,107400.0,22.9953,23.0738,22.9953,23.0389,107400.0
2011-10-14 12:00:00,26.41,26.42,26.34,26.36,68700.0,23.0302,23.0389,22.9692,22.9866,68700.0
2011-10-14 12:30:00,26.37,26.45,26.37,26.42,55200.0,22.9953,23.0651,22.9953,23.0389,55200.0
2011-10-14 13:00:00,26.42,26.51,26.42,26.48,44400.0,23.0389,23.1174,23.0389,23.0913,44400.0
2011-10-14 13:30:00,26.48,26.57,26.47,26.56,90600.0,23.0913,23.1697,23.0825,23.161,90600.0
2011-10-14 14:00:00,26.56,26.58,26.51,26.56,93000.0,23.161,23.1785,23.1174,23.161,93000.0
2011-10-14 14:30:00,26.55,26.56,26.51,26.56,125400.0,23.1523,23.161,23.1174,23.161,125400.0
2011-10-14 15:00:00,26.56,26.64,26.54,26.62,222300.0,23.161,23.2308,23.1436,23.2133,222300.0
2011-10-14 15:30:00,26.63,26.7,26.53,26.67,455700.0,23.2221,23.2831,23.1349,23.2569,455700.0
2011-10-17 09:30:00,26.43,26.67,26.2,26.23,286500.0,23.0477,23.2569,22.8471,22.8733,286500.0
2011-10-17 10:00:00,26.23,26.27,26.15,26.16,212100.0,22.8733,22.9081,22.8035,22.8122,212100.0
2011-10-17 10:30:00,26.17,26.22,26.05,26.16,154500.0,22.8209,22.8645,22.7163,22.8122,154500.0
2011-10-17 11:00:00,26.16,26.23,26.14,26.18,118800.0,22.8122,22.8733,22.7948,22.8297,118800.0
2011-10-17 11:30:00,26.19,26.22,26.06,26.1,206700.0,22.8384,22.8645,22.725,22.7599,206700.0
2011-10-17 12:00:00,26.08,26.09,26.0,26.07,126000.0,22.7425,22.7512,22.6727,22.7337,126000.0
2011-10-17 12:30:00,26.06,26.1,25.99,26.01,84300.0,22.725,22.7599,22.664,22.6814,84300.0
2011-10-17 13:00:00,26.0,26.11,25.95,26.05,94200.0,22.6727,22.7686,22.6291,22.7163,94200.0
2011-10-17 13:30:00,26.03,26.03,25.93,25.96,145200.0,22.6988,22.6988,22.6116,22.6378,145200.0
2011-10-17 14:00:00,25.97,26.0,25.88,25.91,143400.0,22.6465,22.6727,22.568,22.5942,143400.0
2011-10-17 14:30:00,25.92,25.95,25.84,25.95,149400.0,22.6029,22.6291,22.5332,22.6291,149400.0
2011-10-17 15:00:00,25.95,26.03,25.91,25.97,167100.0,22.6291,22.6988,22.5942,22.6465,167100.0
2011-10-17 15:30:00,25.96,26.02,25.85,25.9,458700.0,22.6378,22.6901,22.5419,22.5855,458700.0
2011-10-18 09:30:00,25.87,26.0,25.53,25.64,388800.0,22.5593,22.6727,22.2628,22.3588,388800.0
2011-10-18 10:00:00,25.64,25.76,25.52,25.74,368700.0,22.3588,22.4634,22.2541,22.446,368700.0
2011-10-18 10:30:00,25.75,25.87,25.7,25.83,391500.0,22.4547,22.5593,22.4111,22.5244,391500.0
2011-10-18 11:00:00,25.83,25.9,25.7,25.72,220500.0,22.5244,22.5855,22.4111,22.4285,220500.0
2011-10-18 11:30:00,25.73,25.98,25.71,25.98,377100.0,22.4372,22.6552,22.4198,22.6552,377100.0
2011-10-18 12:00:00,25.98,26.07,25.97,26.07,241800.0,22.6552,22.7337,22.6465,22.7337,241800.0
2011-10-18 12:30:00,26.06,26.11,26.04,26.1,224700.0,22.725,22.7686,22.7076,22.7599,224700.0
2011-10-18 13:00:00,26.11,26.13,26.04,26.08,160200.0,22.7686,22.7861,22.7076,22.7425,160200.0
2011-10-18 13:30:00,26.11,26.18,26.09,26.15,177300.0,22.7686,22.8297,22.7512,22.8035,177300.0
2011-10-18 14:00:00,26.15,26.25,26.13,26.21,198900.0,22.8035,22.8907,22.7861,22.8558,198900.0
2011-10-18 14:30:00,26.21,26.32,26.21,26.3,236400.0,22.8558,22.9517,22.8558,22.9343,236400.0
2011-10-18 15:00:00,26.32,26.62,26.31,26.46,736500.0,22.9517,23.2133,22.943,23.0738,736500.0
2011-10-18 15:30:00,26.46,26.6,26.39,26.5,968100.0,23.0738,23.1959,23.0128,23.1087,968100.0
2011-10-19 09:30:00,26.46,26.46,26.05,26.13,360600.0,23.0738,23.0738,22.7163,22.7861,360600.0
2011-10-19 10:00:00,26.14,26.35,26.05,26.28,268500.0,22.7948,22.9779,22.7163,22.9169,268500.0
2011-10-19 10:30:00,26.29,26.31,26.2,26.25,242700.0,22.9256,22.943,22.8471,22.8907,242700.0
2011-10-19 11:00:00,26.24,26.28,26.19,26.25,202500.0,22.882,22.9169,22.8384,22.8907,202500.0
2011-10-19 11:30:00,26.26,26.29,26.21,26.25,141300.0,22.8994,22.9256,22.8558,22.8907,141300.0
2011-10-19 12:00:00,26.24,26.3,26.23,26.25,153600.0,22.882,22.9343,22.8733,22.8907,153600.0
2011-10-19 12:30:00,26.25,26.31,26.25,26.29,172800.0,22.8907,22.943,22.8907,22.9256,172800.0
2011-10-19 13:00:00,26.29,26.31,26.26,26.27,141600.0,22.9256,22.943,22.8994,22.9081,141600.0
2011-10-19 13:30:00,26.27,26.28,26.17,26.18,276900.0,22.9081,22.9169,22.8209,22.8297,276900.0
2011-10-19 14:00:00,26.18,26.2,25.93,25.94,234300.0,22.8297,22.8471,22.6116,22.6204,234300.0
2011-10-19 14:30:00,25.94,25.96,25.76,25.79,253500.0,22.6204,22.6378,22.4634,22.4896,253500.0
2011-10-19 15:00:00,25.8,25.86,25.74,25.76,285600.0,22.4983,22.5506,22.446,22.4634,285600.0
2011-10-19 15:30:00,25.76,25.86,25.71,25.79,559500.0,22.4634,22.5506,22.4198,22.4896,559500.0
2011-10-20 09:30:00,25.95,26.57,25.95,26.44,379800.0,22.6291,23.1697,22.6291,23.0564,379800.0
2011-10-20 10:00:00,26.46,26.58,26.17,26.24,306900.0,23.0738,23.1785,22.8209,22.882,306900.0
2011-10-20 10:30:00,26.24,26.29,26.01,26.02,122700.0,22.882,22.9256,22.6814,22.6901,122700.0
2011-10-20 11:00:00,26.01,26.13,25.96,26.11,132600.0,22.6814,22.7861,22.6378,22.7686,132600.0
2011-10-20 11:30:00,26.12,26.16,25.9,25.92,184800.0,22.7773,22.8122,22.5855,22.6029,184800.0
2011-10-20 12:00:00,25.92,25.95,25.84,25.89,281400.0,22.6029,22.6291,22.5332,22.5768,281400.0
2011-10-20 12:30:00,25.89,26.12,25.89,26.11,224400.0,22.5768,22.7773,22.5768,22.7686,224400.0
2011-10-20 13:00:00,26.09,26.46,26.08,26.32,314700.0,22.7512,23.0738,22.7425,22.9517,314700.0
2011-10-20 13:30:00,26.31,26.34,26.17,26.21,174000.0,22.943,22.9692,22.8209,22.8558,174000.0
2011-10-20 14:00:00,26.21,26.43,26.17,26.42,298800.0,22.8558,23.0477,22.8209,23.0389,298800.0
2011-10-20 14:30:00,26.42,26.58,26.41,26.48,314400.0,23.0389,23.1785,23.0302,23.0913,314400.0
2011-10-20 15:00:00,26.49,26.49,26.33,26.38,247200.0,23.1,23.1,22.9605,23.0041,247200.0
2011-10-20 15:30:00,26.38,26.54,26.37,26.5,579900.0,23.0041,23.1436,22.9953,23.1087,579900.0
2011-10-21 09:30:00,27.2,27.49,27.08,27.08,1104000.0,23.7191,23.972,23.6145,23.6145,1104000.0
2011-10-21 10:00:00,27.07,27.09,26.94,27.07,321300.0,23.6058,23.6232,23.4924,23.6058,321300.0
2011-10-21 10:30:00,27.08,27.1,26.93,27.01,130500.0,23.6145,23.6319,23.4837,23.5534,130500.0
2011-10-21 11:00:00,27.0,27.01,26.86,26.88,171000.0,23.5447,23.5534,23.4226,23.4401,171000.0
2011-10-21 11:30:00,26.89,27.01,26.88,26.98,216600.0,23.4488,23.5534,23.4401,23.5273,216600.0
2011-10-21 12:00:00,26.99,27.01,26.92,26.97,222900.0,23.536,23.5534,23.475,23.5186,222900.0
2011-10-21 12:30:00,26.97,27.01,26.94,27.0,126900.0,23.5186,23.5534,23.4924,23.5447,126900.0
2011-10-21 13:00:00,27.01,27.03,26.93,26.95,277200.0,23.5534,23.5709,23.4837,23.5011,277200.0
2011-10-21 13:30:00,26.95,27.0,26.91,26.96,239400.0,23.5011,23.5447,23.4662,23.5098,239400.0
2011-10-21 14:00:00,26.97,27.12,26.94,27.09,242700.0,23.5186,23.6494,23.4924,23.6232,242700.0
2011-10-21 14:30:00,27.09,27.26,27.08,27.26,230100.0,23.6232,23.7714,23.6145,23.7714,230100.0
2011-10-21 15:00:00,27.27,27.36,27.21,27.28,345900.0,23.7802,23.8586,23.7278,23.7889,345900.0
2011-10-21 15:30:00,27.27,27.34,27.23,27.33,785400.0,23.7802,23.8412,23.7453,23.8325,785400.0
2011-10-24 09:30:00,27.2,27.2,26.88,26.91,406500.0,23.7191,23.7191,23.4401,23.4662,406500.0
2011-10-24 10:00:00,26.92,27.16,26.89,27.12,279600.0,23.475,23.6842,23.4488,23.6494,279600.0
2011-10-24 10:30:00,27.12,27.18,27.09,27.16,151200.0,23.6494,23.7017,23.6232,23.6842,151200.0
2011-10-24 11:00:00,27.16,27.31,27.16,27.28,165900.0,23.6842,23.815,23.6842,23.7889,165900.0
2011-10-24 11:30:00,27.29,27.29,27.14,27.16,121500.0,23.7976,23.7976,23.6668,23.6842,121500.0
2011-10-24 12:00:00,27.17,27.25,27.13,27.2,144000.0,23.693,23.7627,23.6581,23.7191,144000.0
2011-10-24 12:30:00,27.21,27.21,27.05,27.12,164100.0,23.7278,23.7278,23.5883,23.6494,164100.0
2011-10-24 13:00:00,27.13,27.18,27.13,27.17,124200.0,23.6581,23.7017,23.6581,23.693,124200.0
2011-10-24 13:30:00,27.17,27.28,27.16,27.24,127200.0,23.693,23.7889,23.6842,23.754,127200.0
2011-10-24 14:00:00,27.25,27.26,27.16,27.18,210000.0,23.7627,23.7714,23.6842,23.7017,210000.0
2011-10-24 14:30:00,27.17,27.24,27.17,27.19,140100.0,23.693,23.754,23.693,23.7104,140100.0
2011-10-24 15:00:00,27.2,27.25,27.16,27.21,301200.0,23.7191,23.7627,23.6842,23.7278,301200.0
2011-10-24 15:30:00,27.21,27.24,27.15,27.17,822600.0,23.7278,23.754,23.6755,23.693,822600.0
2011-10-25 09:30:00,27.14,28.62,27.03,28.35,2214000.0,23.6668,24.9574,23.5709,24.722,2214000.0
2011-10-25 10:00:00,28.41,28.48,27.65,28.33,1438500.0,24.7743,24.8353,24.1115,24.7045,1438500.0
2011-10-25 10:30:00,28.35,28.52,28.22,28.41,572100.0,24.722,24.8702,24.6086,24.7743,572100.0
2011-10-25 11:00:00,28.39,28.42,28.06,28.36,626400.0,24.7568,24.783,24.4691,24.7307,626400.0
2011-10-25 11:30:00,28.36,28.82,28.34,28.72,878100.0,24.7307,25.1318,24.7132,25.0446,878100.0
2011-10-25 12:00:00,28.72,28.74,28.54,28.66,635400.0,25.0446,25.062,24.8876,24.9923,635400.0
2011-10-25 12:30:00,28.67,28.68,28.2,28.26,406200.0,25.001,25.0097,24.5911,24.6435,406200.0
2011-10-25 13:00:00,28.26,28.39,28.25,28.31,334500.0,24.6435,24.7568,24.6347,24.6871,334500.0
2011-10-25 13:30:00,28.3,28.31,28.07,28.07,336600.0,24.6783,24.6871,24.4778,24.4778,336600.0
2011-10-25 14:00:00,28.06,28.08,27.94,27.97,387300.0,24.4691,24.4865,24.3644,24.3906,387300.0
2011-10-25 14:30:00,27.97,28.07,27.91,28.03,258300.0,24.3906,24.4778,24.3383,24.4429,258300.0
2011-10-25 15:00:00,28.03,28.07,27.84,27.92,451800.0,24.4429,24.4778,24.2772,24.347,451800.0
2011-10-25 15:30:00,27.92,28.0,27.67,27.72,778200.0,24.347,24.4167,24.129,24.1726,778200.0
2011-10-26 09:30:00,27.94,27.99,27.71,27.76,329400.0,24.3644,24.408,24.1639,24.2075,329400.0
2011-10-26 10:00:00,27.75,27.81,27.41,27.5,334200.0,24.1987,24.2511,23.9022,23.9807,334200.0
2011-10-26 10:30:00,27.5,27.52,27.24,27.36,375900.0,23.9807,23.9982,23.754,23.8586,375900.0
2011-10-26 11:00:00,27.36,27.41,27.28,27.38,182400.0,23.8586,23.9022,23.7889,23.8761,182400.0
2011-10-26 11:30:00,27.37,27.48,27.33,27.42,175500.0,23.8674,23.9633,23.8325,23.911,175500.0
2011-10-26 12:00:00,27.42,27.45,27.33,27.43,150900.0,23.911,23.9371,23.8325,23.9197,150900.0
2011-10-26 12:30:00,27.43,27.45,27.28,27.28,196200.0,23.9197,23.9371,23.7889,23.7889,196200.0
2011-10-26 13:00:00,27.28,27.4,27.23,27.38,225600.0,23.7889,23.8935,23.7453,23.8761,225600.0
2011-10-26 13:30:00,27.39,27.48,27.31,27.38,471300.0,23.8848,23.9633,23.815,23.8761,471300.0
2011-10-26 14:00:00,27.38,27.48,27.37,27.43,375600.0,23.8761,23.9633,23.8674,23.9197,375600.0
2011-10-26 14:30:00,27.43,27.5,27.39,27.43,297300.0,23.9197,23.9807,23.8848,23.9197,297300.0
2011-10-26 15:00:00,27.42,27.48,27.35,27.44,421200.0,23.911,23.9633,23.8499,23.9284,421200.0
2011-10-26 15:30:00,27.44,27.49,27.27,27.28,1104000.0,23.9284,23.972,23.7802,23.7889,1104000.0
2011-10-27 09:30:00,27.98,27.98,27.45,27.64,501300.0,24.3993,24.3993,23.9371,24.1028,501300.0
2011-10-27 10:00:00,27.63,27.86,27.6,27.74,273300.0,24.0941,24.2947,24.0679,24.19,273300.0
2011-10-27 10:30:00,27.76,27.78,27.71,27.78,287400.0,24.2075,24.2249,24.1639,24.2249,287400.0
2011-10-27 11:00:00,27.78,27.92,27.76,27.82,318600.0,24.2249,24.347,24.2075,24.2598,318600.0
2011-10-27 11:30:00,27.83,27.85,27.78,27.83,257700.0,24.2685,24.2859,24.2249,24.2685,257700.0
2011-10-27 12:00:00,27.83,27.89,27.78,27.83,356700.0,24.2685,24.3208,24.2249,24.2685,356700.0
2011-10-27 12:30:00,27.83,27.97,27.81,27.96,235800.0,24.2685,24.3906,24.2511,24.3819,235800.0
2011-10-27 13:00:00,27.96,28.02,27.83,27.89,564600.0,24.3819,24.4342,24.2685,24.3208,564600.0
2011-10-27 13:30:00,27.91,27.93,27.89,27.91,333000.0,24.3383,24.3557,24.3208,24.3383,333000.0
2011-10-27 14:00:00,27.91,27.92,27.81,27.83,598800.0,24.3383,24.347,24.2511,24.2685,598800.0
2011-10-27 14:30:00,27.83,27.85,27.77,27.81,635100.0,24.2685,24.2859,24.2162,24.2511,635100.0
2011-10-27 15:00:00,27.81,27.89,27.7,27.81,963600.0,24.2511,24.3208,24.1551,24.2511,963600.0
2011-10-27 15:30:00,27.82,27.83,27.59,27.68,1013400.0,24.2598,24.2685,24.0592,24.1377,1013400.0
2011-10-28 09:30:00,27.65,27.92,27.57,27.89,413700.0,24.1115,24.347,24.0418,24.3208,413700.0
2011-10-28 10:00:00,27.92,28.06,27.83,28.03,674100.0,24.347,24.4691,24.2685,24.4429,674100.0
2011-10-28 10:30:00,28.03,28.21,28.01,28.2,353700.0,24.4429,24.5999,24.4255,24.5911,353700.0
2011-10-28 11:00:00,28.2,28.33,28.13,28.32,306000.0,24.5911,24.7045,24.5301,24.6958,306000.0
2011-10-28 11:30:00,28.33,28.35,28.23,28.25,426600.0,24.7045,24.722,24.6173,24.6347,426600.0
2011-10-28 12:00:00,28.22,28.33,28.14,28.14,381000.0,24.6086,24.7045,24.5388,24.5388,381000.0
2011-10-28 12:30:00,28.15,28.18,28.08,28.12,485400.0,24.5475,24.5737,24.4865,24.5214,485400.0
2011-10-28 13:00:00,28.12,28.14,27.98,28.01,305400.0,24.5214,24.5388,24.3993,24.4255,305400.0
2011-10-28 13:30:00,28.02,28.05,27.94,27.97,374100.0,24.4342,24.4603,24.3644,24.3906,374100.0
2011-10-28 14:00:00,27.97,27.97,27.75,27.83,438900.0,24.3906,24.3906,24.1987,24.2685,438900.0
2011-10-28 14:30:00,27.84,28.0,27.82,28.0,198600.0,24.2772,24.4167,24.2598,24.4167,198600.0
2011-10-28 15:00:00,27.99,28.08,27.99,28.05,310500.0,24.408,24.4865,24.408,24.4603,310500.0
2011-10-28 15:30:00,28.05,28.14,27.99,28.06,909600.0,24.4603,24.5388,24.408,24.4691,909600.0
2011-10-31 09:30:00,27.66,27.76,27.65,27.75,182100.0,24.1203,24.2075,24.1115,24.1987,182100.0
2011-10-31 10:00:00,27.74,27.83,27.67,27.77,292500.0,24.19,24.2685,24.129,24.2162,292500.0
2011-10-31 10:30:00,27.78,27.92,27.78,27.8,371700.0,24.2249,24.347,24.2249,24.2423,371700.0
2011-10-31 11:00:00,27.8,27.84,27.72,27.8,485400.0,24.2423,24.2772,24.1726,24.2423,485400.0
2011-10-31 11:30:00,27.82,27.91,27.8,27.86,216900.0,24.2598,24.3383,24.2423,24.2947,216900.0
2011-10-31 12:00:00,27.86,27.89,27.69,27.69,108000.0,24.2947,24.3208,24.1464,24.1464,108000.0
2011-10-31 12:30:00,27.69,27.72,27.66,27.69,223200.0,24.1464,24.1726,24.1203,24.1464,223200.0
2011-10-31 13:00:00,27.68,27.76,27.67,27.7,145200.0,24.1377,24.2075,24.129,24.1551,145200.0
2011-10-31 13:30:00,27.69,27.84,27.68,27.82,300300.0,24.1464,24.2772,24.1377,24.2598,300300.0
2011-10-31 14:00:00,27.81,27.84,27.71,27.77,136800.0,24.2511,24.2772,24.1639,24.2162,136800.0
2011-10-31 14:30:00,27.76,27.79,27.7,27.75,179100.0,24.2075,24.2336,24.1551,24.1987,179100.0
2011-10-31 15:00:00,27.75,27.76,27.62,27.64,467700.0,24.1987,24.2075,24.0854,24.1028,467700.0
2011-10-31 15:30:00,27.64,27.73,27.55,27.55,824100.0,24.1028,24.1813,24.0243,24.0243,824100.0
2011-11-01 09:30:00,26.95,27.34,26.76,27.27,583200.0,23.5011,23.8412,23.3354,23.7802,583200.0
2011-11-01 10:00:00,27.25,27.51,27.14,27.4,613500.0,23.7627,23.9894,23.6668,23.8935,613500.0
2011-11-01 10:30:00,27.4,27.53,27.28,27.33,371700.0,23.8935,24.0069,23.7889,23.8325,371700.0
2011-11-01 11:00:00,27.32,27.58,27.27,27.47,271200.0,23.8238,24.0505,23.7802,23.9546,271200.0
2011-11-01 11:30:00,27.47,27.47,27.22,27.28,206100.0,23.9546,23.9546,23.7366,23.7889,206100.0
2011-11-01 12:00:00,27.27,27.36,27.19,27.21,197400.0,23.7802,23.8586,23.7104,23.7278,197400.0
2011-11-01 12:30:00,27.2,27.32,27.17,27.23,193500.0,23.7191,23.8238,23.693,23.7453,193500.0
2011-11-01 13:00:00,27.2,27.39,27.13,27.39,142500.0,23.7191,23.8848,23.6581,23.8848,142500.0
2011-11-01 13:30:00,27.4,27.55,27.32,27.41,282300.0,23.8935,24.0243,23.8238,23.9022,282300.0
2011-11-01 14:00:00,27.4,27.61,27.35,27.58,243300.0,23.8935,24.0767,23.8499,24.0505,243300.0
2011-11-01 14:30:00,27.57,27.57,27.33,27.36,163800.0,24.0418,24.0418,23.8325,23.8586,163800.0
2011-11-01 15:00:00,27.37,27.38,27.19,27.28,321600.0,23.8674,23.8761,23.7104,23.7889,321600.0
2011-11-01 15:30:00,27.26,27.38,27.15,27.2,817500.0,23.7714,23.8761,23.6755,23.7191,817500.0
2011-11-02 09:30:00,27.55,27.75,27.49,27.52,207900.0,24.0243,24.1987,23.972,23.9982,207900.0
2011-11-02 10:00:00,27.55,27.72,27.55,27.64,497100.0,24.0243,24.1726,24.0243,24.1028,497100.0
2011-11-02 10:30:00,27.64,27.7,27.57,27.67,466200.0,24.1028,24.1551,24.0418,24.129,466200.0
2011-11-02 11:00:00,27.67,27.71,27.65,27.68,382200.0,24.129,24.1639,24.1115,24.1377,382200.0
2011-11-02 11:30:00,27.67,27.69,27.61,27.63,266100.0,24.129,24.1464,24.0767,24.0941,266100.0
2011-11-02 12:00:00,27.62,27.69,27.59,27.64,77700.0,24.0854,24.1464,24.0592,24.1028,77700.0
2011-11-02 12:30:00,27.65,27.67,27.5,27.51,75600.0,24.1115,24.129,23.9807,23.9894,75600.0
2011-11-02 13:00:00,27.51,27.53,27.38,27.45,150900.0,23.9894,24.0069,23.8761,23.9371,150900.0
2011-11-02 13:30:00,27.46,27.55,27.42,27.47,91500.0,23.9458,24.0243,23.911,23.9546,91500.0
2011-11-02 14:00:00,27.44,27.52,27.38,27.5,176700.0,23.9284,23.9982,23.8761,23.9807,176700.0
2011-11-02 14:30:00,27.48,27.61,27.46,27.58,212400.0,23.9633,24.0767,23.9458,24.0505,212400.0
2011-11-02 15:00:00,27.6,27.8,27.52,27.78,585300.0,24.0679,24.2423,23.9982,24.2249,585300.0
2011-11-02 15:30:00,27.77,27.88,27.67,27.84,1452600.0,24.2162,24.3121,24.129,24.2772,1452600.0
2011-11-03 09:30:00,28.0,28.08,27.87,27.98,173400.0,24.4167,24.4865,24.3034,24.3993,173400.0
2011-11-03 10:00:00,27.99,28.03,27.81,27.97,266400.0,24.408,24.4429,24.2511,24.3906,266400.0
2011-11-03 10:30:00,27.96,28.14,27.91,28.08,174000.0,24.3819,24.5388,24.3383,24.4865,174000.0
2011-11-03 11:00:00,28.07,28.18,27.98,28.18,193200.0,24.4778,24.5737,24.3993,24.5737,193200.0
2011-11-03 11:30:00,28.18,28.26,28.06,28.17,173700.0,24.5737,24.6435,24.4691,24.565,173700.0
2011-11-03 12:00:00,28.16,28.31,28.16,28.29,248100.0,24.5563,24.6871,24.5563,24.6696,248100.0
2011-11-03 12:30:00,28.31,28.39,28.21,28.35,218700.0,24.6871,24.7568,24.5999,24.722,218700.0
2011-11-03 13:00:00,28.36,28.48,28.3,28.46,224100.0,24.7307,24.8353,24.6783,24.8179,224100.0
2011-11-03 13:30:00,28.46,28.54,28.4,28.49,269700.0,24.8179,24.8876,24.7656,24.844,269700.0
2011-11-03 14:00:00,28.5,28.63,28.47,28.55,288900.0,24.8528,24.9661,24.8266,24.8964,288900.0
2011-11-03 14:30:00,28.55,28.71,28.53,28.69,433500.0,24.8964,25.0359,24.8789,25.0184,433500.0
2011-11-03 15:00:00,28.67,28.73,28.62,28.62,920100.0,25.001,25.0533,24.9574,24.9574,920100.0
2011-11-03 15:30:00,28.63,28.71,28.57,28.62,802200.0,24.9661,25.0359,24.9138,24.9574,802200.0
2011-11-04 09:30:00,28.33,28.5,28.28,28.33,192000.0,24.7045,24.8528,24.6609,24.7045,192000.0
2011-11-04 10:00:00,28.33,28.52,28.31,28.38,270000.0,24.7045,24.8702,24.6871,24.7481,270000.0
2011-11-04 10:30:00,28.39,28.48,28.31,28.48,198300.0,24.7568,24.8353,24.6871,24.8353,198300.0
2011-11-04 11:00:00,28.48,28.58,28.39,28.56,204900.0,24.8353,24.9225,24.7568,24.9051,204900.0
2011-11-04 11:30:00,28.56,28.68,28.56,28.59,222900.0,24.9051,25.0097,24.9051,24.9312,222900.0
2011-11-04 12:00:00,28.59,28.67,28.57,28.64,260400.0,24.9312,25.001,24.9138,24.9748,260400.0
2011-11-04 12:30:00,28.65,28.66,28.58,28.63,160200.0,24.9836,24.9923,24.9225,24.9661,160200.0
2011-11-04 13:00:00,28.64,28.73,28.6,28.73,211800.0,24.9748,25.0533,24.94,25.0533,211800.0
2011-11-04 13:30:00,28.73,28.82,28.68,28.77,148800.0,25.0533,25.1318,25.0097,25.0882,148800.0
2011-11-04 14:00:00,28.77,28.82,28.7,28.8,181800.0,25.0882,25.1318,25.0272,25.1144,181800.0
2011-11-04 14:30:00,28.81,28.81,28.7,28.75,163200.0,25.1231,25.1231,25.0272,25.0708,163200.0
2011-11-04 15:00:00,28.74,28.75,28.63,28.69,240000.0,25.062,25.0708,24.9661,25.0184,240000.0
2011-11-04 15:30:00,28.68,28.82,28.66,28.76,602100.0,25.0097,25.1318,24.9923,25.0795,602100.0
2011-11-07 09:30:00,28.78,28.94,28.69,28.82,186600.0,25.0969,25.2364,25.0184,25.1318,186600.0
2011-11-07 10:00:00,28.83,28.88,28.72,28.8,147000.0,25.1405,25.1841,25.0446,25.1144,147000.0
2011-11-07 10:30:00,28.79,28.79,28.54,28.58,212700.0,25.1056,25.1056,24.8876,24.9225,212700.0
2011-11-07 11:00:00,28.57,28.68,28.51,28.52,196200.0,24.9138,25.0097,24.8615,24.8702,196200.0
2011-11-07 11:30:00,28.53,28.59,28.47,28.47,184500.0,24.8789,24.9312,24.8266,24.8266,184500.0
2011-11-07 12:00:00,28.47,28.58,28.36,28.39,180900.0,24.8266,24.9225,24.7307,24.7568,180900.0
2011-11-07 12:30:00,28.38,28.52,28.35,28.52,110700.0,24.7481,24.8702,24.722,24.8702,110700.0
2011-11-07 13:00:00,28.52,28.6,28.5,28.55,94500.0,24.8702,24.94,24.8528,24.8964,94500.0
2011-11-07 13:30:00,28.56,28.7,28.52,28.67,112800.0,24.9051,25.0272,24.8702,25.001,112800.0
2011-11-07 14:00:00,28.7,28.76,28.66,28.74,118500.0,25.0272,25.0795,24.9923,25.062,118500.0
2011-11-07 14:30:00,28.73,28.81,28.69,28.8,156300.0,25.0533,25.1231,25.0184,25.1144,156300.0
2011-11-07 15:00:00,28.82,28.85,28.68,28.68,187800.0,25.1318,25.158,25.0097,25.0097,187800.0
2011-11-07 15:30:00,28.67,28.82,28.66,28.79,366600.0,25.001,25.1318,24.9923,25.1056,366600.0
2011-11-08 09:30:00,28.82,29.1,28.82,29.0,503100.0,25.1318,25.376,25.1318,25.2888,503100.0
2011-11-08 10:00:00,28.99,29.0,28.71,28.75,213900.0,25.28,25.2888,25.0359,25.0708,213900.0
2011-11-08 10:30:00,28.74,28.79,28.65,28.69,219900.0,25.062,25.1056,24.9836,25.0184,219900.0
2011-11-08 11:00:00,28.68,28.75,28.61,28.67,159600.0,25.0097,25.0708,24.9487,25.001,159600.0
2011-11-08 11:30:00,28.67,28.77,28.65,28.73,137700.0,25.001,25.0882,24.9836,25.0533,137700.0
2011-11-08 12:00:00,28.73,28.86,28.72,28.83,173400.0,25.0533,25.1667,25.0446,25.1405,173400.0
2011-11-08 12:30:00,28.83,28.86,28.8,28.85,155400.0,25.1405,25.1667,25.1144,25.158,155400.0
2011-11-08 13:00:00,28.85,28.87,28.77,28.79,282900.0,25.158,25.1754,25.0882,25.1056,282900.0
2011-11-08 13:30:00,28.79,28.89,28.77,28.83,397500.0,25.1056,25.1928,25.0882,25.1405,397500.0
2011-11-08 14:00:00,28.83,28.84,28.76,28.83,363600.0,25.1405,25.1492,25.0795,25.1405,363600.0
2011-11-08 14:30:00,28.83,28.88,28.81,28.84,265800.0,25.1405,25.1841,25.1231,25.1492,265800.0
2011-11-08 15:00:00,28.85,28.9,28.8,28.9,330300.0,25.158,25.2016,25.1144,25.2016,330300.0
2011-11-08 15:30:00,28.9,28.93,28.85,28.89,500100.0,25.2016,25.2277,25.158,25.1928,500100.0
2011-11-09 09:30:00,28.43,28.59,28.23,28.33,347700.0,24.7917,24.9312,24.6173,24.7045,347700.0
2011-11-09 10:00:00,28.35,28.52,28.35,28.48,201000.0,24.722,24.8702,24.722,24.8353,201000.0
2011-11-09 10:30:00,28.48,28.66,28.45,28.58,282300.0,24.8353,24.9923,24.8092,24.9225,282300.0
2011-11-09 11:00:00,28.57,28.77,28.55,28.7,188100.0,24.9138,25.0882,24.8964,25.0272,188100.0
2011-11-09 11:30:00,28.69,28.84,28.67,28.77,133200.0,25.0184,25.1492,25.001,25.0882,133200.0
2011-11-09 12:00:00,28.77,28.77,28.63,28.63,145800.0,25.0882,25.0882,24.9661,24.9661,145800.0
2011-11-09 12:30:00,28.63,28.77,28.62,28.77,132000.0,24.9661,25.0882,24.9574,25.0882,132000.0
2011-11-09 13:00:00,28.77,28.82,28.63,28.7,159900.0,25.0882,25.1318,24.9661,25.0272,159900.0
2011-11-09 13:30:00,28.68,28.69,28.49,28.52,125400.0,25.0097,25.0184,24.844,24.8702,125400.0
2011-11-09 14:00:00,28.52,28.52,28.19,28.34,320400.0,24.8702,24.8702,24.5824,24.7132,320400.0
2011-11-09 14:30:00,28.32,28.35,28.2,28.31,172500.0,24.6958,24.722,24.5911,24.6871,172500.0
2011-11-09 15:00:00,28.29,28.46,28.28,28.36,187500.0,24.6696,24.8179,24.6609,24.7307,187500.0
2011-11-09 15:30:00,28.36,28.37,28.23,28.32,661800.0,24.7307,24.7394,24.6173,24.6958,661800.0
2011-11-10 09:30:00,28.57,28.65,28.55,28.55,191100.0,24.9138,24.9836,24.8964,24.8964,191100.0
2011-11-10 10:00:00,28.54,28.58,28.45,28.45,195300.0,24.8876,24.9225,24.8092,24.8092,195300.0
2011-11-10 10:30:00,28.45,28.52,28.36,28.47,133200.0,24.8092,24.8702,24.7307,24.8266,133200.0
2011-11-10 11:00:00,28.48,28.67,28.46,28.65,146100.0,24.8353,25.001,24.8179,24.9836,146100.0
2011-11-10 11:30:00,28.62,28.82,28.59,28.8,164400.0,24.9574,25.1318,24.9312,25.1144,164400.0
2011-11-10 12:00:00,28.8,28.83,28.74,28.75,139200.0,25.1144,25.1405,25.062,25.0708,139200.0
2011-11-10 12:30:00,28.75,28.77,28.61,28.71,73500.0,25.0708,25.0882,24.9487,25.0359,73500.0
2011-11-10 13:00:00,28.7,28.83,28.68,28.7,96300.0,25.0272,25.1405,25.0097,25.0272,96300.0
2011-11-10 13:30:00,28.7,28.78,28.67,28.76,92100.0,25.0272,25.0969,25.001,25.0795,92100.0
2011-11-10 14:00:00,28.77,28.78,28.6,28.63,153000.0,25.0882,25.0969,24.94,24.9661,153000.0
2011-11-10 14:30:00,28.64,28.71,28.54,28.54,128400.0,24.9748,25.0359,24.8876,24.8876,128400.0
2011-11-10 15:00:00,28.56,28.72,28.53,28.68,183900.0,24.9051,25.0446,24.8789,25.0097,183900.0
2011-11-10 15:30:00,28.67,28.7,28.58,28.63,561300.0,25.001,25.0272,24.9225,24.9661,561300.0
2011-11-11 09:30:00,28.83,28.93,28.74,28.86,199500.0,25.1405,25.2277,25.062,25.1667,199500.0
2011-11-11 10:00:00,28.88,28.95,28.83,28.85,122100.0,25.1841,25.2452,25.1405,25.158,122100.0
2011-11-11 10:30:00,28.88,28.99,28.88,28.96,143100.0,25.1841,25.28,25.1841,25.2539,143100.0
2011-11-11 11:00:00,28.94,29.0,28.91,28.97,114000.0,25.2364,25.2888,25.2103,25.2626,114000.0
2011-11-11 11:30:00,29.0,29.05,28.92,28.93,138600.0,25.2888,25.3324,25.219,25.2277,138600.0
2011-11-11 12:00:00,28.93,28.97,28.91,28.94,132300.0,25.2277,25.2626,25.2103,25.2364,132300.0
2011-11-11 12:30:00,28.94,29.0,28.89,28.98,56100.0,25.2364,25.2888,25.1928,25.2713,56100.0
2011-11-11 13:00:00,28.98,29.08,28.98,29.05,54600.0,25.2713,25.3585,25.2713,25.3324,54600.0
2011-11-11 13:30:00,29.04,29.06,28.96,28.96,55800.0,25.3236,25.3411,25.2539,25.2539,55800.0
2011-11-11 14:00:00,28.97,28.99,28.84,28.91,181500.0,25.2626,25.28,25.1492,25.2103,181500.0
2011-11-11 14:30:00,28.91,28.95,28.83,28.86,100200.0,25.2103,25.2452,25.1405,25.1667,100200.0
2011-11-11 15:00:00,28.85,28.87,28.76,28.86,179400.0,25.158,25.1754,25.0795,25.1667,179400.0
2011-11-11 15:30:00,28.87,28.88,28.8,28.84,377100.0,25.1754,25.1841,25.1144,25.1492,377100.0
2011-11-14 09:30:00,28.71,28.86,28.6,28.72,118500.0,25.0359,25.1667,24.94,25.0446,118500.0
2011-11-14 10:00:00,28.72,28.8,28.65,28.69,108900.0,25.0446,25.1144,24.9836,25.0184,108900.0
2011-11-14 10:30:00,28.68,28.69,28.61,28.63,111900.0,25.0097,25.0184,24.9487,24.9661,111900.0
2011-11-14 11:00:00,28.63,28.69,28.61,28.61,147000.0,24.9661,25.0184,24.9487,24.9487,147000.0
2011-11-14 11:30:00,28.61,28.68,28.55,28.59,112500.0,24.9487,25.0097,24.8964,24.9312,112500.0
2011-11-14 12:00:00,28.58,28.6,28.49,28.51,131400.0,24.9225,24.94,24.844,24.8615,131400.0
2011-11-14 12:30:00,28.51,28.52,28.47,28.5,98700.0,24.8615,24.8702,24.8266,24.8528,98700.0
2011-11-14 13:00:00,28.5,28.53,28.43,28.52,161700.0,24.8528,24.8789,24.7917,24.8702,161700.0
2011-11-14 13:30:00,28.52,28.59,28.52,28.57,99600.0,24.8702,24.9312,24.8702,24.9138,99600.0
2011-11-14 14:00:00,28.57,28.6,28.54,28.55,116700.0,24.9138,24.94,24.8876,24.8964,116700.0
2011-11-14 14:30:00,28.55,28.57,28.51,28.51,111000.0,24.8964,24.9138,24.8615,24.8615,111000.0
2011-11-14 15:00:00,28.51,28.58,28.49,28.56,185700.0,24.8615,24.9225,24.844,24.9051,185700.0
2011-11-14 15:30:00,28.56,28.71,28.56,28.65,741300.0,24.9051,25.0359,24.9051,24.9836,741300.0
2011-11-15 09:30:00,28.61,28.77,28.51,28.67,167400.0,24.9487,25.0882,24.8615,25.001,167400.0
2011-11-15 10:00:00,28.68,28.72,28.57,28.66,123900.0,25.0097,25.0446,24.9138,24.9923,123900.0
2011-11-15 10:30:00,28.66,28.73,28.6,28.62,88200.0,24.9923,25.0533,24.94,24.9574,88200.0
2011-11-15 11:00:00,28.62,28.73,28.55,28.58,304500.0,24.9574,25.0533,24.8964,24.9225,304500.0
2011-11-15 11:30:00,28.58,28.61,28.5,28.58,99600.0,24.9225,24.9487,24.8528,24.9225,99600.0
2011-11-15 12:00:00,28.57,28.68,28.54,28.61,152100.0,24.9138,25.0097,24.8876,24.9487,152100.0
2011-11-15 12:30:00,28.63,28.72,28.59,28.67,159000.0,24.9661,25.0446,24.9312,25.001,159000.0
2011-11-15 13:00:00,28.67,28.71,28.61,28.63,83400.0,25.001,25.0359,24.9487,24.9661,83400.0
2011-11-15 13:30:00,28.65,28.7,28.6,28.62,81900.0,24.9836,25.0272,24.94,24.9574,81900.0
2011-11-15 14:00:00,28.63,28.71,28.56,28.59,127800.0,24.9661,25.0359,24.9051,24.9312,127800.0
2011-11-15 14:30:00,28.6,28.66,28.55,28.66,178200.0,24.94,24.9923,24.8964,24.9923,178200.0
2011-11-15 15:00:00,28.66,28.83,28.66,28.82,150900.0,24.9923,25.1405,24.9923,25.1318,150900.0
2011-11-15 15:30:00,28.82,28.83,28.67,28.68,312300.0,25.1318,25.1405,25.001,25.0097,312300.0
2011-11-16 09:30:00,28.33,28.47,28.33,28.42,222900.0,24.811,24.9336,24.811,24.8898,222900.0
2011-11-16 10:00:00,28.42,28.54,28.39,28.48,98400.0,24.8898,24.9949,24.8635,24.9423,98400.0
2011-11-16 10:30:00,28.47,28.62,28.43,28.58,99900.0,24.9336,25.0649,24.8985,25.0299,99900.0
2011-11-16 11:00:00,28.6,28.66,28.52,28.52,150600.0,25.0474,25.1,24.9774,24.9774,150600.0
2011-11-16 11:30:00,28.52,28.56,28.4,28.4,116400.0,24.9774,25.0124,24.8723,24.8723,116400.0
2011-11-16 12:00:00,28.4,28.45,28.38,28.4,63300.0,24.8723,24.9161,24.8548,24.8723,63300.0
2011-11-16 12:30:00,28.41,28.48,28.39,28.46,86100.0,24.881,24.9423,24.8635,24.9248,86100.0
2011-11-16 13:00:00,28.48,28.56,28.45,28.53,92100.0,24.9423,25.0124,24.9161,24.9861,92100.0
2011-11-16 13:30:00,28.52,28.63,28.5,28.6,125100.0,24.9774,25.0737,24.9599,25.0474,125100.0
2011-11-16 14:00:00,28.59,28.76,28.59,28.71,168600.0,25.0387,25.1876,25.0387,25.1438,168600.0
2011-11-16 14:30:00,28.72,28.74,28.56,28.61,92700.0,25.1525,25.17,25.0124,25.0562,92700.0
2011-11-16 15:00:00,28.6,28.63,28.33,28.33,224700.0,25.0474,25.0737,24.811,24.811,224700.0
2011-11-16 15:30:00,28.33,28.44,28.22,28.23,772200.0,24.811,24.9073,24.7146,24.7234,772200.0
2011-11-17 09:30:00,28.3,28.33,28.08,28.22,321900.0,24.7847,24.811,24.592,24.7146,321900.0
2011-11-17 10:00:00,28.21,28.21,28.08,28.17,239700.0,24.7059,24.7059,24.592,24.6708,239700.0
2011-11-17 10:30:00,28.16,28.22,28.11,28.16,156300.0,24.6621,24.7146,24.6183,24.6621,156300.0
2011-11-17 11:00:00,28.16,28.2,28.09,28.12,349800.0,24.6621,24.6971,24.6008,24.6271,349800.0
2011-11-17 11:30:00,28.12,28.34,28.12,28.33,94800.0,24.6271,24.8197,24.6271,24.811,94800.0
2011-11-17 12:00:00,28.33,28.33,28.12,28.12,98700.0,24.811,24.811,24.6271,24.6271,98700.0
2011-11-17 12:30:00,28.1,28.11,27.71,27.85,279900.0,24.6095,24.6183,24.268,24.3906,279900.0
2011-11-17 13:00:00,27.85,27.91,27.75,27.89,154200.0,24.3906,24.4431,24.303,24.4256,154200.0
2011-11-17 13:30:00,27.89,28.02,27.81,28.01,171600.0,24.4256,24.5395,24.3556,24.5307,171600.0
2011-11-17 14:00:00,28.0,28.02,27.84,27.91,196800.0,24.522,24.5395,24.3818,24.4431,196800.0
2011-11-17 14:30:00,27.91,28.03,27.86,28.03,147600.0,24.4431,24.5482,24.3994,24.5482,147600.0
2011-11-17 15:00:00,28.01,28.08,27.96,28.02,225600.0,24.5307,24.592,24.4869,24.5395,225600.0
2011-11-17 15:30:00,28.01,28.05,27.85,27.99,537600.0,24.5307,24.5658,24.3906,24.5132,537600.0
2011-11-18 09:30:00,28.16,28.29,27.99,28.17,279000.0,24.6621,24.7759,24.5132,24.6708,279000.0
2011-11-18 10:00:00,28.17,28.17,27.95,28.01,99000.0,24.6708,24.6708,24.4782,24.5307,99000.0
2011-11-18 10:30:00,28.01,28.15,28.0,28.12,71100.0,24.5307,24.6533,24.522,24.6271,71100.0
2011-11-18 11:00:00,28.12,28.2,28.09,28.17,134400.0,24.6271,24.6971,24.6008,24.6708,134400.0
2011-11-18 11:30:00,28.18,28.19,27.93,27.93,144900.0,24.6796,24.6884,24.4607,24.4607,144900.0
2011-11-18 12:00:00,27.94,28.02,27.84,28.01,154200.0,24.4694,24.5395,24.3818,24.5307,154200.0
2011-11-18 12:30:00,28.01,28.05,27.94,27.95,138300.0,24.5307,24.5658,24.4694,24.4782,138300.0
2011-11-18 13:00:00,27.94,28.02,27.94,27.96,83100.0,24.4694,24.5395,24.4694,24.4869,83100.0
2011-11-18 13:30:00,27.97,28.11,27.97,28.05,136200.0,24.4957,24.6183,24.4957,24.5658,136200.0
2011-11-18 14:00:00,28.06,28.17,28.03,28.08,115500.0,24.5745,24.6708,24.5482,24.592,115500.0
2011-11-18 14:30:00,28.08,28.16,28.06,28.1,71700.0,24.592,24.6621,24.5745,24.6095,71700.0
2011-11-18 15:00:00,28.09,28.15,28.05,28.1,116700.0,24.6008,24.6533,24.5658,24.6095,116700.0
2011-11-18 15:30:00,28.09,28.15,28.02,28.04,459600.0,24.6008,24.6533,24.5395,24.557,459600.0
2011-11-21 09:30:00,27.81,27.97,27.73,27.97,163200.0,24.3556,24.4957,24.2855,24.4957,163200.0
2011-11-21 10:00:00,27.97,27.98,27.82,27.92,165300.0,24.4957,24.5044,24.3643,24.4519,165300.0
2011-11-21 10:30:00,27.92,27.94,27.77,27.85,155700.0,24.4519,24.4694,24.3205,24.3906,155700.0
2011-11-21 11:00:00,27.85,27.92,27.82,27.89,188100.0,24.3906,24.4519,24.3643,24.4256,188100.0
2011-11-21 11:30:00,27.86,27.91,27.82,27.89,159000.0,24.3994,24.4431,24.3643,24.4256,159000.0
2011-11-21 12:00:00,27.9,27.92,27.81,27.82,163800.0,24.4344,24.4519,24.3556,24.3643,163800.0
2011-11-21 12:30:00,27.82,27.87,27.81,27.84,135000.0,24.3643,24.4081,24.3556,24.3818,135000.0
2011-11-21 13:00:00,27.83,27.98,27.83,27.93,115200.0,24.3731,24.5044,24.3731,24.4607,115200.0
2011-11-21 13:30:00,27.93,27.93,27.87,27.9,162000.0,24.4607,24.4607,24.4081,24.4344,162000.0
2011-11-21 14:00:00,27.89,28.11,27.86,27.97,164400.0,24.4256,24.6183,24.3994,24.4957,164400.0
2011-11-21 14:30:00,27.96,28.08,27.96,28.0,183300.0,24.4869,24.592,24.4869,24.522,183300.0
2011-11-21 15:00:00,27.99,28.14,27.95,28.1,237000.0,24.5132,24.6446,24.4782,24.6095,237000.0
2011-11-21 15:30:00,28.09,28.13,28.0,28.03,519300.0,24.6008,24.6358,24.522,24.5482,519300.0
2011-11-22 09:30:00,27.98,28.59,27.89,28.49,627300.0,24.5044,25.0387,24.4256,24.9511,627300.0
2011-11-22 10:00:00,28.49,28.57,28.35,28.56,216900.0,24.9511,25.0212,24.8285,25.0124,216900.0
2011-11-22 10:30:00,28.55,28.56,28.25,28.3,203100.0,25.0036,25.0124,24.7409,24.7847,203100.0
2011-11-22 11:00:00,28.3,28.33,28.14,28.16,178200.0,24.7847,24.811,24.6446,24.6621,178200.0
2011-11-22 11:30:00,28.16,28.22,28.08,28.2,122400.0,24.6621,24.7146,24.592,24.6971,122400.0
2011-11-22 12:00:00,28.2,28.37,28.2,28.23,195600.0,24.6971,24.846,24.6971,24.7234,195600.0
2011-11-22 12:30:00,28.24,28.34,28.21,28.31,204900.0,24.7321,24.8197,24.7059,24.7935,204900.0
2011-11-22 13:00:00,28.33,28.35,28.19,28.2,111900.0,24.811,24.8285,24.6884,24.6971,111900.0
2011-11-22 13:30:00,28.21,28.3,28.14,28.15,116700.0,24.7059,24.7847,24.6446,24.6533,116700.0
2011-11-22 14:00:00,28.14,28.19,28.05,28.07,102300.0,24.6446,24.6884,24.5658,24.5833,102300.0
2011-11-22 14:30:00,28.08,28.09,27.98,28.03,199800.0,24.592,24.6008,24.5044,24.5482,199800.0
2011-11-22 15:00:00,28.03,28.1,27.99,28.07,233400.0,24.5482,24.6095,24.5132,24.5833,233400.0
2011-11-22 15:30:00,28.07,28.28,28.07,28.23,1098600.0,24.5833,24.7672,24.5833,24.7234,1098600.0
2011-11-23 09:30:00,28.07,28.1,27.98,27.98,183300.0,24.5833,24.6095,24.5044,24.5044,183300.0
2011-11-23 10:00:00,27.96,28.02,27.93,27.98,235800.0,24.4869,24.5395,24.4607,24.5044,235800.0
2011-11-23 10:30:00,28.0,28.03,27.78,27.78,307200.0,24.522,24.5482,24.3293,24.3293,307200.0
2011-11-23 11:00:00,27.78,27.81,27.7,27.73,225000.0,24.3293,24.3556,24.2592,24.2855,225000.0
2011-11-23 11:30:00,27.74,27.84,27.7,27.77,171600.0,24.2943,24.3818,24.2592,24.3205,171600.0
2011-11-23 12:00:00,27.77,27.81,27.75,27.76,104700.0,24.3205,24.3556,24.303,24.3118,104700.0
2011-11-23 12:30:00,27.76,27.91,27.76,27.88,313200.0,24.3118,24.4431,24.3118,24.4169,313200.0
2011-11-23 13:00:00,27.89,27.99,27.89,27.97,158100.0,24.4256,24.5132,24.4256,24.4957,158100.0
2011-11-23 13:30:00,27.98,27.98,27.75,27.79,448800.0,24.5044,24.5044,24.303,24.338,448800.0
2011-11-23 14:00:00,27.78,27.83,27.71,27.76,282600.0,24.3293,24.3731,24.268,24.3118,282600.0
2011-11-23 14:30:00,27.75,27.82,27.73,27.76,183600.0,24.303,24.3643,24.2855,24.3118,183600.0
2011-11-23 15:00:00,27.76,27.9,27.75,27.77,352800.0,24.3118,24.4344,24.303,24.3205,352800.0
2011-11-23 15:30:00,27.78,27.88,27.7,27.72,467400.0,24.3293,24.4169,24.2592,24.2767,467400.0
2011-11-25 09:30:00,27.71,27.85,27.56,27.69,72900.0,24.268,24.3906,24.1366,24.2505,72900.0
2011-11-25 10:00:00,27.67,27.82,27.67,27.77,99900.0,24.233,24.3643,24.233,24.3205,99900.0
2011-11-25 10:30:00,27.78,27.94,27.76,27.92,60300.0,24.3293,24.4694,24.3118,24.4519,60300.0
2011-11-25 11:00:00,27.93,28.05,27.9,27.98,90300.0,24.4607,24.5658,24.4344,24.5044,90300.0
2011-11-25 11:30:00,27.99,28.01,27.82,27.84,91800.0,24.5132,24.5307,24.3643,24.3818,91800.0
2011-11-25 12:00:00,27.82,27.88,27.76,27.88,150300.0,24.3643,24.4169,24.3118,24.4169,150300.0
2011-11-25 12:30:00,27.86,27.93,27.79,27.84,249000.0,24.3994,24.4607,24.338,24.3818,249000.0
2011-11-28 09:30:00,28.39,28.44,28.24,28.41,283200.0,24.8635,24.9073,24.7321,24.881,283200.0
2011-11-28 10:00:00,28.42,28.44,28.19,28.19,253500.0,24.8898,24.9073,24.6884,24.6884,253500.0
2011-11-28 10:30:00,28.19,28.25,27.99,28.12,276300.0,24.6884,24.7409,24.5132,24.6271,276300.0
2011-11-28 11:00:00,28.11,28.16,28.02,28.1,204300.0,24.6183,24.6621,24.5395,24.6095,204300.0
2011-11-28 11:30:00,28.1,28.14,28.02,28.05,140700.0,24.6095,24.6446,24.5395,24.5658,140700.0
2011-11-28 12:00:00,28.05,28.17,28.04,28.14,117900.0,24.5658,24.6708,24.557,24.6446,117900.0
2011-11-28 12:30:00,28.13,28.16,28.07,28.09,96000.0,24.6358,24.6621,24.5833,24.6008,96000.0
2011-11-28 13:00:00,28.08,28.23,28.06,28.22,154200.0,24.592,24.7234,24.5745,24.7146,154200.0
2011-11-28 13:30:00,28.22,28.25,28.15,28.15,242700.0,24.7146,24.7409,24.6533,24.6533,242700.0
2011-11-28 14:00:00,28.15,28.24,28.15,28.23,296100.0,24.6533,24.7321,24.6533,24.7234,296100.0
2011-11-28 14:30:00,28.23,28.23,28.05,28.07,159300.0,24.7234,24.7234,24.5658,24.5833,159300.0
2011-11-28 15:00:00,28.07,28.08,27.91,27.97,341700.0,24.5833,24.592,24.4431,24.4957,341700.0
2011-11-28 15:30:00,27.96,28.0,27.84,27.89,1094700.0,24.4869,24.522,24.3818,24.4256,1094700.0
2011-11-29 09:30:00,28.03,28.29,27.81,28.18,237900.0,24.5482,24.7759,24.3556,24.6796,237900.0
2011-11-29 10:00:00,28.18,28.32,28.14,28.25,252000.0,24.6796,24.8022,24.6446,24.7409,252000.0
2011-11-29 10:30:00,28.25,28.28,28.14,28.18,348900.0,24.7409,24.7672,24.6446,24.6796,348900.0
2011-11-29 11:00:00,28.18,28.24,28.11,28.16,232500.0,24.6796,24.7321,24.6183,24.6621,232500.0
2011-11-29 11:30:00,28.15,28.21,28.02,28.04,232800.0,24.6533,24.7059,24.5395,24.557,232800.0
2011-11-29 12:00:00,28.05,28.15,28.05,28.13,201600.0,24.5658,24.6533,24.5658,24.6358,201600.0
2011-11-29 12:30:00,28.13,28.15,28.04,28.06,199500.0,24.6358,24.6533,24.557,24.5745,199500.0
2011-11-29 13:00:00,28.06,28.06,27.99,28.04,155400.0,24.5745,24.5745,24.5132,24.557,155400.0
2011-11-29 13:30:00,28.03,28.07,27.99,28.03,129900.0,24.5482,24.5833,24.5132,24.5482,129900.0
2011-11-29 14:00:00,28.03,28.07,27.98,28.02,90300.0,24.5482,24.5833,24.5044,24.5395,90300.0
2011-11-29 14:30:00,28.03,28.07,27.96,28.04,93600.0,24.5482,24.5833,24.4869,24.557,93600.0
2011-11-29 15:00:00,28.05,28.16,28.04,28.1,144600.0,24.5658,24.6621,24.557,24.6095,144600.0
2011-11-29 15:30:00,28.11,28.19,28.04,28.07,514500.0,24.6183,24.6884,24.557,24.5833,514500.0
2011-11-30 09:30:00,28.49,28.53,28.12,28.52,418200.0,24.9511,24.9861,24.6271,24.9774,418200.0
2011-11-30 10:00:00,28.54,28.67,28.52,28.66,188700.0,24.9949,25.1087,24.9774,25.1,188700.0
2011-11-30 10:30:00,28.65,28.8,28.64,28.79,143400.0,25.0912,25.2226,25.0825,25.2138,143400.0
2011-11-30 11:00:00,28.79,28.81,28.66,28.67,137700.0,25.2138,25.2313,25.1,25.1087,137700.0
2011-11-30 11:30:00,28.67,28.72,28.58,28.6,146100.0,25.1087,25.1525,25.0299,25.0474,146100.0
2011-11-30 12:00:00,28.6,28.66,28.56,28.66,77400.0,25.0474,25.1,25.0124,25.1,77400.0
2011-11-30 12:30:00,28.65,28.7,28.64,28.7,108000.0,25.0912,25.135,25.0825,25.135,108000.0
2011-11-30 13:00:00,28.7,28.75,28.7,28.71,75600.0,25.135,25.1788,25.135,25.1438,75600.0
2011-11-30 13:30:00,28.71,28.76,28.68,28.73,146100.0,25.1438,25.1876,25.1175,25.1613,146100.0
2011-11-30 14:00:00,28.73,28.83,28.73,28.78,164400.0,25.1613,25.2489,25.1613,25.2051,164400.0
2011-11-30 14:30:00,28.79,28.85,28.73,28.77,161100.0,25.2138,25.2664,25.1613,25.1963,161100.0
2011-11-30 15:00:00,28.76,28.89,28.75,28.86,172800.0,25.1876,25.3014,25.1788,25.2751,172800.0
2011-11-30 15:30:00,28.86,28.95,28.75,28.92,775500.0,25.2751,25.354,25.1788,25.3277,775500.0
2011-12-01 09:30:00,28.8,28.87,28.62,28.79,189600.0,25.2226,25.2839,25.0649,25.2138,189600.0
2011-12-01 10:00:00,28.79,28.89,28.69,28.74,162300.0,25.2138,25.3014,25.1263,25.17,162300.0
2011-12-01 10:30:00,28.74,28.74,28.62,28.64,143700.0,25.17,25.17,25.0649,25.0825,143700.0
2011-12-01 11:00:00,28.65,28.73,28.56,28.59,175800.0,25.0912,25.1613,25.0124,25.0387,175800.0
2011-12-01 11:30:00,28.59,28.65,28.55,28.6,128400.0,25.0387,25.0912,25.0036,25.0474,128400.0
2011-12-01 12:00:00,28.61,28.66,28.55,28.66,101700.0,25.0562,25.1,25.0036,25.1,101700.0
2011-12-01 12:30:00,28.65,28.69,28.5,28.51,63000.0,25.0912,25.1263,24.9599,24.9686,63000.0
2011-12-01 13:00:00,28.51,28.58,28.51,28.58,73800.0,24.9686,25.0299,24.9686,25.0299,73800.0
2011-12-01 13:30:00,28.58,28.68,28.57,28.68,64500.0,25.0299,25.1175,25.0212,25.1175,64500.0
2011-12-01 14:00:00,28.69,28.7,28.63,28.63,70500.0,25.1263,25.135,25.0737,25.0737,70500.0
2011-12-01 14:30:00,28.62,28.64,28.58,28.61,105000.0,25.0649,25.0825,25.0299,25.0562,105000.0
2011-12-01 15:00:00,28.6,28.66,28.56,28.65,158400.0,25.0474,25.1,25.0124,25.0912,158400.0
2011-12-01 15:30:00,28.67,28.68,28.6,28.66,499800.0,25.1087,25.1175,25.0474,25.1,499800.0
2011-12-02 09:30:00,28.79,28.79,28.3,28.53,459000.0,25.2138,25.2138,24.7847,24.9861,459000.0
2011-12-02 10:00:00,28.55,28.58,28.45,28.55,249600.0,25.0036,25.0299,24.9161,25.0036,249600.0
2011-12-02 10:30:00,28.57,28.63,28.54,28.6,123000.0,25.0212,25.0737,24.9949,25.0474,123000.0
2011-12-02 11:00:00,28.61,28.7,28.54,28.7,200100.0,25.0562,25.135,24.9949,25.135,200100.0
2011-12-02 11:30:00,28.68,28.7,28.46,28.55,157200.0,25.1175,25.135,24.9248,25.0036,157200.0
2011-12-02 12:00:00,28.55,28.65,28.51,28.62,64200.0,25.0036,25.0912,24.9686,25.0649,64200.0
2011-12-02 12:30:00,28.6,28.68,28.6,28.67,95400.0,25.0474,25.1175,25.0474,25.1087,95400.0
2011-12-02 13:00:00,28.67,28.67,28.59,28.59,77400.0,25.1087,25.1087,25.0387,25.0387,77400.0
2011-12-02 13:30:00,28.57,28.66,28.57,28.62,91800.0,25.0212,25.1,25.0212,25.0649,91800.0
2011-12-02 14:00:00,28.62,28.63,28.53,28.62,173700.0,25.0649,25.0737,24.9861,25.0649,173700.0
2011-12-02 14:30:00,28.62,28.66,28.56,28.58,159000.0,25.0649,25.1,25.0124,25.0299,159000.0
2011-12-02 15:00:00,28.58,28.65,28.57,28.61,171900.0,25.0299,25.0912,25.0212,25.0562,171900.0
2011-12-02 15:30:00,28.61,28.66,28.54,28.61,499800.0,25.0562,25.1,24.9949,25.0562,499800.0
2011-12-05 09:30:00,28.89,28.89,28.5,28.71,318300.0,25.3014,25.3014,24.9599,25.1438,318300.0
2011-12-05 10:00:00,28.7,28.87,28.66,28.84,325200.0,25.135,25.2839,25.1,25.2576,325200.0
2011-12-05 10:30:00,28.84,28.97,28.82,28.95,111600.0,25.2576,25.3715,25.2401,25.354,111600.0
2011-12-05 11:00:00,28.95,28.97,28.81,28.83,132300.0,25.354,25.3715,25.2313,25.2489,132300.0
2011-12-05 11:30:00,28.85,28.85,28.77,28.79,77100.0,25.2664,25.2664,25.1963,25.2138,77100.0
2011-12-05 12:00:00,28.79,28.8,28.74,28.74,153600.0,25.2138,25.2226,25.17,25.17,153600.0
2011-12-05 12:30:00,28.75,28.76,28.7,28.7,146100.0,25.1788,25.1876,25.135,25.135,146100.0
2011-12-05 13:00:00,28.7,28.71,28.62,28.62,147000.0,25.135,25.1438,25.0649,25.0649,147000.0
2011-12-05 13:30:00,28.62,28.67,28.52,28.57,194400.0,25.0649,25.1087,24.9774,25.0212,194400.0
2011-12-05 14:00:00,28.56,28.56,28.42,28.55,221700.0,25.0124,25.0124,24.8898,25.0036,221700.0
2011-12-05 14:30:00,28.54,28.62,28.49,28.57,157500.0,24.9949,25.0649,24.9511,25.0212,157500.0
2011-12-05 15:00:00,28.57,28.63,28.41,28.44,251100.0,25.0212,25.0737,24.881,24.9073,251100.0
2011-12-05 15:30:00,28.43,28.56,28.37,28.55,437400.0,24.8985,25.0124,24.846,25.0036,437400.0
2011-12-06 09:30:00,28.68,28.68,28.48,28.62,281400.0,25.1175,25.1175,24.9423,25.0649,281400.0
2011-12-06 10:00:00,28.62,28.96,28.62,28.94,175500.0,25.0649,25.3627,25.0649,25.3452,175500.0
2011-12-06 10:30:00,28.92,28.97,28.71,28.71,178800.0,25.3277,25.3715,25.1438,25.1438,178800.0
2011-12-06 11:00:00,28.72,28.88,28.72,28.87,121800.0,25.1525,25.2927,25.1525,25.2839,121800.0
2011-12-06 11:30:00,28.87,28.91,28.8,28.9,111300.0,25.2839,25.3189,25.2226,25.3102,111300.0
2011-12-06 12:00:00,28.9,28.93,28.86,28.9,73800.0,25.3102,25.3364,25.2751,25.3102,73800.0
2011-12-06 12:30:00,28.9,28.91,28.79,28.81,116700.0,25.3102,25.3189,25.2138,25.2313,116700.0
2011-12-06 13:00:00,28.82,28.88,28.77,28.86,74700.0,25.2401,25.2927,25.1963,25.2751,74700.0
2011-12-06 13:30:00,28.87,28.87,28.79,28.8,87000.0,25.2839,25.2839,25.2138,25.2226,87000.0
2011-12-06 14:00:00,28.8,28.81,28.74,28.79,136200.0,25.2226,25.2313,25.17,25.2138,136200.0
2011-12-06 14:30:00,28.78,29.0,28.78,28.98,179100.0,25.2051,25.3977,25.2051,25.3802,179100.0
2011-12-06 15:00:00,28.98,29.0,28.84,28.84,153300.0,25.3802,25.3977,25.2576,25.2576,153300.0
2011-12-06 15:30:00,28.84,28.87,28.76,28.77,501000.0,25.2576,25.2839,25.1876,25.1963,501000.0
2011-12-07 09:30:00,28.67,28.7,28.36,28.53,314400.0,25.1087,25.135,24.8372,24.9861,314400.0
2011-12-07 10:00:00,28.52,28.57,28.46,28.55,143100.0,24.9774,25.0212,24.9248,25.0036,143100.0
2011-12-07 10:30:00,28.54,28.64,28.52,28.64,85800.0,24.9949,25.0825,24.9774,25.0825,85800.0
2011-12-07 11:00:00,28.64,28.7,28.63,28.65,124500.0,25.0825,25.135,25.0737,25.0912,124500.0
2011-12-07 11:30:00,28.65,28.7,28.59,28.6,55200.0,25.0912,25.135,25.0387,25.0474,55200.0
2011-12-07 12:00:00,28.61,28.61,28.47,28.58,159600.0,25.0562,25.0562,24.9336,25.0299,159600.0
2011-12-07 12:30:00,28.58,28.64,28.56,28.59,271200.0,25.0299,25.0825,25.0124,25.0387,271200.0
2011-12-07 13:00:00,28.58,28.61,28.55,28.6,98700.0,25.0299,25.0562,25.0036,25.0474,98700.0
2011-12-07 13:30:00,28.61,28.61,28.45,28.48,117900.0,25.0562,25.0562,24.9161,24.9423,117900.0
2011-12-07 14:00:00,28.5,28.59,28.49,28.59,152400.0,24.9599,25.0387,24.9511,25.0387,152400.0
2011-12-07 14:30:00,28.59,28.59,28.47,28.48,153600.0,25.0387,25.0387,24.9336,24.9423,153600.0
2011-12-07 15:00:00,28.49,28.6,28.48,28.6,238800.0,24.9511,25.0474,24.9423,25.0474,238800.0
2011-12-07 15:30:00,28.59,28.83,28.57,28.69,1364100.0,25.0387,25.2489,25.0212,25.1263,1364100.0
2011-12-08 09:30:00,28.68,28.68,28.51,28.63,214800.0,25.1175,25.1175,24.9686,25.0737,214800.0
2011-12-08 10:00:00,28.65,28.72,28.61,28.65,261600.0,25.0912,25.1525,25.0562,25.0912,261600.0
2011-12-08 10:30:00,28.65,28.78,28.62,28.69,97200.0,25.0912,25.2051,25.0649,25.1263,97200.0
2011-12-08 11:00:00,28.69,28.77,28.67,28.71,151800.0,25.1263,25.1963,25.1087,25.1438,151800.0
2011-12-08 11:30:00,28.7,28.78,28.69,28.72,141300.0,25.135,25.2051,25.1263,25.1525,141300.0
2011-12-08 12:00:00,28.72,28.79,28.69,28.74,108300.0,25.1525,25.2138,25.1263,25.17,108300.0
2011-12-08 12:30:00,28.75,28.77,28.67,28.72,81600.0,25.1788,25.1963,25.1087,25.1525,81600.0
2011-12-08 13:00:00,28.73,28.73,28.57,28.66,89100.0,25.1613,25.1613,25.0212,25.1,89100.0
2011-12-08 13:30:00,28.64,28.74,28.62,28.72,93900.0,25.0825,25.17,25.0649,25.1525,93900.0
2011-12-08 14:00:00,28.74,28.74,28.66,28.72,78900.0,25.17,25.17,25.1,25.1525,78900.0
2011-12-08 14:30:00,28.71,28.74,28.67,28.68,150600.0,25.1438,25.17,25.1087,25.1175,150600.0
2011-12-08 15:00:00,28.69,28.76,28.65,28.74,150600.0,25.1263,25.1876,25.0912,25.17,150600.0
2011-12-08 15:30:00,28.73,28.82,28.44,28.5,775800.0,25.1613,25.2401,24.9073,24.9599,775800.0
2011-12-09 09:30:00,28.45,28.6,28.16,28.5,284100.0,24.9161,25.0474,24.6621,24.9599,284100.0
2011-12-09 10:00:00,28.5,28.62,28.43,28.47,150300.0,24.9599,25.0649,24.8985,24.9336,150300.0
2011-12-09 10:30:00,28.49,28.55,28.4,28.52,105000.0,24.9511,25.0036,24.8723,24.9774,105000.0
2011-12-09 11:00:00,28.52,28.74,28.52,28.67,172200.0,24.9774,25.17,24.9774,25.1087,172200.0
2011-12-09 11:30:00,28.67,28.79,28.67,28.75,161100.0,25.1087,25.2138,25.1087,25.1788,161100.0
2011-12-09 12:00:00,28.77,28.79,28.69,28.7,59400.0,25.1963,25.2138,25.1263,25.135,59400.0
2011-12-09 12:30:00,28.7,28.77,28.69,28.76,83700.0,25.135,25.1963,25.1263,25.1876,83700.0
2011-12-09 13:00:00,28.76,28.91,28.75,28.89,142800.0,25.1876,25.3189,25.1788,25.3014,142800.0
2011-12-09 13:30:00,28.88,28.97,28.82,28.83,83400.0,25.2927,25.3715,25.2401,25.2489,83400.0
2011-12-09 14:00:00,28.83,28.88,28.78,28.88,77700.0,25.2489,25.2927,25.2051,25.2927,77700.0
2011-12-09 14:30:00,28.89,28.93,28.85,28.85,109500.0,25.3014,25.3364,25.2664,25.2664,109500.0
2011-12-09 15:00:00,28.85,28.85,28.71,28.74,186600.0,25.2664,25.2664,25.1438,25.17,186600.0
2011-12-09 15:30:00,28.74,28.84,28.71,28.79,552600.0,25.17,25.2576,25.1438,25.2138,552600.0
2011-12-12 09:30:00,28.68,28.69,28.28,28.28,189600.0,25.1175,25.1263,24.7672,24.7672,189600.0
2011-12-12 10:00:00,28.28,28.32,28.2,28.31,173100.0,24.7672,24.8022,24.6971,24.7935,173100.0
2011-12-12 10:30:00,28.32,28.37,28.25,28.31,99000.0,24.8022,24.846,24.7409,24.7935,99000.0
2011-12-12 11:00:00,28.31,28.31,28.17,28.19,68100.0,24.7935,24.7935,24.6708,24.6884,68100.0
2011-12-12 11:30:00,28.19,28.21,28.04,28.1,87900.0,24.6884,24.7059,24.557,24.6095,87900.0
2011-12-12 12:00:00,28.09,28.16,28.09,28.15,76200.0,24.6008,24.6621,24.6008,24.6533,76200.0
2011-12-12 12:30:00,28.15,28.19,28.14,28.17,81300.0,24.6533,24.6884,24.6446,24.6708,81300.0
2011-12-12 13:00:00,28.17,28.17,28.04,28.1,104700.0,24.6708,24.6708,24.557,24.6095,104700.0
2011-12-12 13:30:00,28.1,28.16,28.06,28.16,86700.0,24.6095,24.6621,24.5745,24.6621,86700.0
2011-12-12 14:00:00,28.16,28.2,28.09,28.15,104100.0,24.6621,24.6971,24.6008,24.6533,104100.0
2011-12-12 14:30:00,28.15,28.26,28.11,28.26,141600.0,24.6533,24.7497,24.6183,24.7497,141600.0
2011-12-12 15:00:00,28.26,28.29,28.18,28.29,171300.0,24.7497,24.7759,24.6796,24.7759,171300.0
2011-12-12 15:30:00,28.28,28.39,28.25,28.31,468900.0,24.7672,24.8635,24.7409,24.7935,468900.0
2011-12-13 09:30:00,28.49,28.63,28.41,28.43,103200.0,24.9511,25.0737,24.881,24.8985,103200.0
2011-12-13 10:00:00,28.43,28.48,28.32,28.32,143100.0,24.8985,24.9423,24.8022,24.8022,143100.0
2011-12-13 10:30:00,28.33,28.38,28.19,28.24,95100.0,24.811,24.8548,24.6884,24.7321,95100.0
2011-12-13 11:00:00,28.23,28.28,28.16,28.26,82800.0,24.7234,24.7672,24.6621,24.7497,82800.0
2011-12-13 11:30:00,28.25,28.29,28.19,28.26,39600.0,24.7409,24.7759,24.6884,24.7497,39600.0
2011-12-13 12:00:00,28.28,28.28,28.15,28.16,86700.0,24.7672,24.7672,24.6533,24.6621,86700.0
2011-12-13 12:30:00,28.16,28.22,28.13,28.19,150000.0,24.6621,24.7146,24.6358,24.6884,150000.0
2011-12-13 13:00:00,28.19,28.26,28.18,28.22,51300.0,24.6884,24.7497,24.6796,24.7146,51300.0
2011-12-13 13:30:00,28.22,28.26,28.18,28.23,42000.0,24.7146,24.7497,24.6796,24.7234,42000.0
2011-12-13 14:00:00,28.25,28.29,28.09,28.25,139500.0,24.7409,24.7759,24.6008,24.7409,139500.0
2011-12-13 14:30:00,28.23,28.23,28.0,28.06,155100.0,24.7234,24.7234,24.522,24.5745,155100.0
2011-12-13 15:00:00,28.04,28.12,27.94,27.96,340800.0,24.557,24.6271,24.4694,24.4869,340800.0
2011-12-13 15:30:00,27.96,27.96,27.8,27.92,453900.0,24.4869,24.4869,24.3468,24.4519,453900.0
2011-12-14 09:30:00,27.91,28.16,27.87,28.09,220800.0,24.4431,24.6621,24.4081,24.6008,220800.0
2011-12-14 10:00:00,28.08,28.08,27.9,27.98,96300.0,24.592,24.592,24.4344,24.5044,96300.0
2011-12-14 10:30:00,27.98,28.02,27.91,27.91,79500.0,24.5044,24.5395,24.4431,24.4431,79500.0
2011-12-14 11:00:00,27.88,27.93,27.84,27.91,201600.0,24.4169,24.4607,24.3818,24.4431,201600.0
2011-12-14 11:30:00,27.9,27.98,27.84,27.85,106500.0,24.4344,24.5044,24.3818,24.3906,106500.0
2011-12-14 12:00:00,27.83,27.99,27.83,27.94,111300.0,24.3731,24.5132,24.3731,24.4694,111300.0
2011-12-14 12:30:00,27.94,28.0,27.85,27.92,173700.0,24.4694,24.522,24.3906,24.4519,173700.0
2011-12-14 13:00:00,27.92,27.98,27.86,27.94,131100.0,24.4519,24.5044,24.3994,24.4694,131100.0
2011-12-14 13:30:00,27.94,27.97,27.86,27.89,68700.0,24.4694,24.4957,24.3994,24.4256,68700.0
2011-12-14 14:00:00,27.89,27.89,27.79,27.88,92700.0,24.4256,24.4256,24.338,24.4169,92700.0
2011-12-14 14:30:00,27.88,27.88,27.71,27.75,123600.0,24.4169,24.4169,24.268,24.303,123600.0
2011-12-14 15:00:00,27.75,27.87,27.73,27.87,176700.0,24.303,24.4081,24.2855,24.4081,176700.0
2011-12-14 15:30:00,27.87,27.92,27.8,27.83,533100.0,24.4081,24.4519,24.3468,24.3731,533100.0
2011-12-15 09:30:00,27.99,28.0,27.67,27.71,226800.0,24.5132,24.522,24.233,24.268,226800.0
2011-12-15 10:00:00,27.73,27.79,27.52,27.57,311400.0,24.2855,24.338,24.1016,24.1454,311400.0
2011-12-15 10:30:00,27.57,27.62,27.45,27.61,174600.0,24.1454,24.1892,24.0403,24.1804,174600.0
2011-12-15 11:00:00,27.61,27.83,27.61,27.83,285900.0,24.1804,24.3731,24.1804,24.3731,285900.0
2011-12-15 11:30:00,27.83,27.89,27.71,27.78,140700.0,24.3731,24.4256,24.268,24.3293,140700.0
2011-12-15 12:00:00,27.79,27.93,27.75,27.93,68700.0,24.338,24.4607,24.303,24.4607,68700.0
2011-12-15 12:30:00,27.93,27.94,27.89,27.9,69300.0,24.4607,24.4694,24.4256,24.4344,69300.0
2011-12-15 13:00:00,27.9,27.91,27.84,27.86,46500.0,24.4344,24.4431,24.3818,24.3994,46500.0
2011-12-15 13:30:00,27.86,27.91,27.8,27.85,66300.0,24.3994,24.4431,24.3468,24.3906,66300.0
2011-12-15 14:00:00,27.85,27.96,27.85,27.91,115500.0,24.3906,24.4869,24.3906,24.4431,115500.0
2011-12-15 14:30:00,27.92,27.96,27.91,27.94,114600.0,24.4519,24.4869,24.4431,24.4694,114600.0
2011-12-15 15:00:00,27.92,28.05,27.92,27.98,180600.0,24.4519,24.5658,24.4519,24.5044,180600.0
2011-12-15 15:30:00,27.98,28.02,27.89,27.92,455700.0,24.5044,24.5395,24.4256,24.4519,455700.0
2011-12-16 09:30:00,28.22,28.49,28.12,28.39,615900.0,24.7146,24.9511,24.6271,24.8635,615900.0
2011-12-16 10:00:00,28.36,28.47,28.35,28.4,159600.0,24.8372,24.9336,24.8285,24.8723,159600.0
2011-12-16 10:30:00,28.41,28.43,28.37,28.4,104100.0,24.881,24.8985,24.846,24.8723,104100.0
2011-12-16 11:00:00,28.41,28.41,28.29,28.32,103500.0,24.881,24.881,24.7759,24.8022,103500.0
2011-12-16 11:30:00,28.32,28.33,28.11,28.12,84000.0,24.8022,24.811,24.6183,24.6271,84000.0
2011-12-16 12:00:00,28.11,28.21,28.09,28.15,57000.0,24.6183,24.7059,24.6008,24.6533,57000.0
2011-12-16 12:30:00,28.14,28.22,28.06,28.19,96900.0,24.6446,24.7146,24.5745,24.6884,96900.0
2011-12-16 13:00:00,28.17,28.21,28.11,28.18,84900.0,24.6708,24.7059,24.6183,24.6796,84900.0
2011-12-16 13:30:00,28.18,28.27,28.12,28.15,111000.0,24.6796,24.7584,24.6271,24.6533,111000.0
2011-12-16 14:00:00,28.15,28.16,28.03,28.04,99600.0,24.6533,24.6621,24.5482,24.557,99600.0
2011-12-16 14:30:00,28.04,28.08,28.01,28.07,140400.0,24.557,24.592,24.5307,24.5833,140400.0
2011-12-16 15:00:00,28.07,28.19,28.07,28.08,117300.0,24.5833,24.6884,24.5833,24.592,117300.0
2011-12-16 15:30:00,28.06,28.23,28.05,28.19,396900.0,24.5745,24.7234,24.5658,24.6884,396900.0
2011-12-19 09:30:00,28.37,28.53,28.37,28.52,153300.0,24.846,24.9861,24.846,24.9774,153300.0
2011-12-19 10:00:00,28.52,28.52,28.42,28.44,137100.0,24.9774,24.9774,24.8898,24.9073,137100.0
2011-12-19 10:30:00,28.45,28.54,28.37,28.42,128400.0,24.9161,24.9949,24.846,24.8898,128400.0
2011-12-19 11:00:00,28.41,28.42,28.19,28.23,124500.0,24.881,24.8898,24.6884,24.7234,124500.0
2011-12-19 11:30:00,28.23,28.25,28.12,28.19,78300.0,24.7234,24.7409,24.6271,24.6884,78300.0
2011-12-19 12:00:00,28.18,28.23,28.14,28.21,106800.0,24.6796,24.7234,24.6446,24.7059,106800.0
2011-12-19 12:30:00,28.21,28.28,28.17,28.24,68100.0,24.7059,24.7672,24.6708,24.7321,68100.0
2011-12-19 13:00:00,28.24,28.25,28.2,28.23,47400.0,24.7321,24.7409,24.6971,24.7234,47400.0
2011-12-19 13:30:00,28.23,28.23,28.15,28.21,86700.0,24.7234,24.7234,24.6533,24.7059,86700.0
2011-12-19 14:00:00,28.21,28.25,28.19,28.21,107100.0,24.7059,24.7409,24.6884,24.7059,107100.0
2011-12-19 14:30:00,28.21,28.26,28.21,28.24,123900.0,24.7059,24.7497,24.7059,24.7321,123900.0
2011-12-19 15:00:00,28.25,28.25,28.08,28.11,241200.0,24.7409,24.7409,24.592,24.6183,241200.0
2011-12-19 15:30:00,28.11,28.15,28.05,28.09,535500.0,24.6183,24.6533,24.5658,24.6008,535500.0
2011-12-20 09:30:00,28.37,28.8,28.37,28.76,207000.0,24.846,25.2226,24.846,25.1876,207000.0
2011-12-20 10:00:00,28.77,28.82,28.74,28.75,177300.0,25.1963,25.2401,25.17,25.1788,177300.0
2011-12-20 10:30:00,28.76,28.79,28.73,28.76,150600.0,25.1876,25.2138,25.1613,25.1876,150600.0
2011-12-20 11:00:00,28.77,28.79,28.73,28.76,156000.0,25.1963,25.2138,25.1613,25.1876,156000.0
2011-12-20 11:30:00,28.76,28.76,28.72,28.73,126900.0,25.1876,25.1876,25.1525,25.1613,126900.0
2011-12-20 12:00:00,28.73,28.73,28.67,28.72,40200.0,25.1613,25.1613,25.1087,25.1525,40200.0
2011-12-20 12:30:00,28.71,28.75,28.65,28.75,65700.0,25.1438,25.1788,25.0912,25.1788,65700.0
2011-12-20 13:00:00,28.75,28.86,28.75,28.86,141600.0,25.1788,25.2751,25.1788,25.2751,141600.0
2011-12-20 13:30:00,28.85,28.89,28.83,28.88,99300.0,25.2664,25.3014,25.2489,25.2927,99300.0
2011-12-20 14:00:00,28.88,28.93,28.83,28.93,122100.0,25.2927,25.3364,25.2489,25.3364,122100.0
2011-12-20 14:30:00,28.94,28.99,28.93,28.97,123600.0,25.3452,25.389,25.3364,25.3715,123600.0
2011-12-20 15:00:00,28.96,29.0,28.93,28.96,178200.0,25.3627,25.3977,25.3364,25.3627,178200.0
2011-12-20 15:30:00,28.95,28.97,28.87,28.95,491400.0,25.354,25.3715,25.2839,25.354,491400.0
2011-12-21 09:30:00,29.03,29.1,28.96,28.98,138300.0,25.424,25.4853,25.3627,25.3802,138300.0
2011-12-21 10:00:00,28.98,29.18,28.85,29.11,189000.0,25.3802,25.5554,25.2664,25.4941,189000.0
2011-12-21 10:30:00,29.11,29.14,28.89,28.93,164100.0,25.4941,25.5204,25.3014,25.3364,164100.0
2011-12-21 11:00:00,28.94,29.02,28.89,29.02,130800.0,25.3452,25.4153,25.3014,25.4153,130800.0
2011-12-21 11:30:00,29.01,29.13,28.99,29.07,329100.0,25.4065,25.5116,25.389,25.4591,329100.0
2011-12-21 12:00:00,29.09,29.1,28.89,28.92,101100.0,25.4766,25.4853,25.3014,25.3277,101100.0
2011-12-21 12:30:00,28.91,28.98,28.89,28.95,63000.0,25.3189,25.3802,25.3014,25.354,63000.0
2011-12-21 13:00:00,28.95,28.99,28.86,28.88,78600.0,25.354,25.389,25.2751,25.2927,78600.0
2011-12-21 13:30:00,28.87,28.92,28.8,28.9,104700.0,25.2839,25.3277,25.2226,25.3102,104700.0
2011-12-21 14:00:00,28.9,29.0,28.88,28.99,129900.0,25.3102,25.3977,25.2927,25.389,129900.0
2011-12-21 14:30:00,29.0,29.08,28.95,29.02,150300.0,25.3977,25.4678,25.354,25.4153,150300.0
2011-12-21 15:00:00,29.03,29.11,28.99,29.08,284100.0,25.424,25.4941,25.389,25.4678,284100.0
2011-12-21 15:30:00,29.09,29.2,29.09,29.15,458100.0,25.4766,25.5729,25.4766,25.5291,458100.0
2011-12-22 09:30:00,29.14,29.3,28.98,29.18,131400.0,25.5204,25.6605,25.3802,25.5554,131400.0
2011-12-22 10:00:00,29.21,29.46,29.2,29.44,248700.0,25.5817,25.8006,25.5729,25.7831,248700.0
2011-12-22 10:30:00,29.44,29.44,29.27,29.33,251700.0,25.7831,25.7831,25.6342,25.6868,251700.0
2011-12-22 11:00:00,29.34,29.37,29.28,29.31,139500.0,25.6955,25.7218,25.643,25.6692,139500.0
2011-12-22 11:30:00,29.32,29.48,29.3,29.48,118800.0,25.678,25.8181,25.6605,25.8181,118800.0
2011-12-22 12:00:00,29.48,29.58,29.46,29.57,128100.0,25.8181,25.9057,25.8006,25.8969,128100.0
2011-12-22 12:30:00,29.58,29.62,29.56,29.56,328500.0,25.9057,25.9407,25.8882,25.8882,328500.0
2011-12-22 13:00:00,29.56,29.58,29.51,29.57,132900.0,25.8882,25.9057,25.8444,25.8969,132900.0
2011-12-22 13:30:00,29.57,29.59,29.53,29.53,128100.0,25.8969,25.9145,25.8619,25.8619,128100.0
2011-12-22 14:00:00,29.52,29.58,29.51,29.56,60900.0,25.8532,25.9057,25.8444,25.8882,60900.0
2011-12-22 14:30:00,29.56,29.58,29.47,29.49,89400.0,25.8882,25.9057,25.8094,25.8269,89400.0
2011-12-22 15:00:00,29.48,29.56,29.48,29.54,122700.0,25.8181,25.8882,25.8181,25.8707,122700.0
2011-12-22 15:30:00,29.54,29.55,29.44,29.52,382800.0,25.8707,25.8794,25.7831,25.8532,382800.0
2011-12-23 09:30:00,29.64,29.78,29.46,29.78,119400.0,25.9582,26.0809,25.8006,26.0809,119400.0
2011-12-23 10:00:00,29.77,29.82,29.66,29.78,150600.0,26.0721,26.1159,25.9758,26.0809,150600.0
2011-12-23 10:30:00,29.78,29.78,29.7,29.71,113400.0,26.0809,26.0809,26.0108,26.0196,113400.0
2011-12-23 11:00:00,29.73,29.75,29.67,29.73,73500.0,26.0371,26.0546,25.9845,26.0371,73500.0
2011-12-23 11:30:00,29.74,29.79,29.71,29.75,61200.0,26.0458,26.0896,26.0196,26.0546,61200.0
2011-12-23 12:00:00,29.77,29.9,29.75,29.85,149400.0,26.0721,26.186,26.0546,26.1422,149400.0
2011-12-23 12:30:00,29.86,29.93,29.86,29.9,59700.0,26.1509,26.2122,26.1509,26.186,59700.0
2011-12-23 13:00:00,29.9,29.96,29.87,29.93,103200.0,26.186,26.2385,26.1597,26.2122,103200.0
2011-12-23 13:30:00,29.92,30.06,29.91,29.98,241800.0,26.2035,26.3261,26.1947,26.256,241800.0
2011-12-23 14:00:00,29.97,30.03,29.93,29.97,171300.0,26.2473,26.2998,26.2122,26.2473,171300.0
2011-12-23 14:30:00,29.98,29.98,29.93,29.94,116100.0,26.256,26.256,26.2122,26.221,116100.0
2011-12-23 15:00:00,29.94,29.95,29.86,29.86,191700.0,26.221,26.2297,26.1509,26.1509,191700.0
2011-12-23 15:30:00,29.86,29.91,29.84,29.89,439200.0,26.1509,26.1947,26.1334,26.1772,439200.0
2011-12-27 09:30:00,29.81,29.94,29.74,29.93,69600.0,26.1071,26.221,26.0458,26.2122,69600.0
2011-12-27 10:00:00,29.93,30.11,29.93,30.04,91200.0,26.2122,26.3699,26.2122,26.3086,91200.0
2011-12-27 10:30:00,30.06,30.08,29.95,30.07,134400.0,26.3261,26.3436,26.2297,26.3348,134400.0
2011-12-27 11:00:00,30.07,30.11,30.06,30.1,86100.0,26.3348,26.3699,26.3261,26.3611,86100.0
2011-12-27 11:30:00,30.1,30.1,30.05,30.09,43800.0,26.3611,26.3611,26.3173,26.3524,43800.0
2011-12-27 12:00:00,30.09,30.11,30.07,30.09,54900.0,26.3524,26.3699,26.3348,26.3524,54900.0
2011-12-27 12:30:00,30.09,30.11,30.08,30.1,50700.0,26.3524,26.3699,26.3436,26.3611,50700.0
2011-12-27 13:00:00,30.1,30.13,30.08,30.11,45300.0,26.3611,26.3874,26.3436,26.3699,45300.0
2011-12-27 13:30:00,30.1,30.11,30.08,30.08,56400.0,26.3611,26.3699,26.3436,26.3436,56400.0
2011-12-27 14:00:00,30.08,30.1,30.05,30.06,66300.0,26.3436,26.3611,26.3173,26.3261,66300.0
2011-12-27 14:30:00,30.06,30.13,30.05,30.11,66600.0,26.3261,26.3874,26.3173,26.3699,66600.0
2011-12-27 15:00:00,30.12,30.14,30.07,30.09,96000.0,26.3786,26.3961,26.3348,26.3524,96000.0
2011-12-27 15:30:00,30.08,30.09,30.02,30.04,225600.0,26.3436,26.3524,26.291,26.3086,225600.0
2011-12-28 09:30:00,30.03,30.14,29.88,29.96,97200.0,26.2998,26.3961,26.1684,26.2385,97200.0
2011-12-28 10:00:00,29.93,30.07,29.93,29.94,72600.0,26.2122,26.3348,26.2122,26.221,72600.0
2011-12-28 10:30:00,29.93,30.01,29.93,29.97,58200.0,26.2122,26.2823,26.2122,26.2473,58200.0
2011-12-28 11:00:00,29.96,30.01,29.89,29.89,50700.0,26.2385,26.2823,26.1772,26.1772,50700.0
2011-12-28 11:30:00,29.89,29.91,29.79,29.81,54600.0,26.1772,26.1947,26.0896,26.1071,54600.0
2011-12-28 12:00:00,29.82,29.89,29.81,29.85,44700.0,26.1159,26.1772,26.1071,26.1422,44700.0
2011-12-28 12:30:00,29.85,29.88,29.8,29.81,57300.0,26.1422,26.1684,26.0984,26.1071,57300.0
2011-12-28 13:00:00,29.81,29.81,29.74,29.78,97800.0,26.1071,26.1071,26.0458,26.0809,97800.0
2011-12-28 13:30:00,29.8,29.85,29.78,29.83,60000.0,26.0984,26.1422,26.0809,26.1246,60000.0
2011-12-28 14:00:00,29.82,29.83,29.78,29.83,52500.0,26.1159,26.1246,26.0809,26.1246,52500.0
2011-12-28 14:30:00,29.85,29.85,29.79,29.79,42600.0,26.1422,26.1422,26.0896,26.0896,42600.0
2011-12-28 15:00:00,29.8,29.83,29.76,29.78,103200.0,26.0984,26.1246,26.0633,26.0809,103200.0
2011-12-28 15:30:00,29.76,29.8,29.7,29.73,419400.0,26.0633,26.0984,26.0108,26.0371,419400.0
2011-12-29 09:30:00,29.81,29.92,29.73,29.88,91200.0,26.1071,26.2035,26.0371,26.1684,91200.0
2011-12-29 10:00:00,29.88,29.89,29.83,29.83,73200.0,26.1684,26.1772,26.1246,26.1246,73200.0
2011-12-29 10:30:00,29.84,29.9,29.81,29.82,207000.0,26.1334,26.186,26.1071,26.1159,207000.0
2011-12-29 11:00:00,29.82,29.89,29.78,29.79,60600.0,26.1159,26.1772,26.0809,26.0896,60600.0
2011-12-29 11:30:00,29.79,29.8,29.77,29.79,52200.0,26.0896,26.0984,26.0721,26.0896,52200.0
2011-12-29 12:00:00,29.8,29.82,29.77,29.8,31800.0,26.0984,26.1159,26.0721,26.0984,31800.0
2011-12-29 12:30:00,29.8,29.83,29.75,29.8,33300.0,26.0984,26.1246,26.0546,26.0984,33300.0
2011-12-29 13:00:00,29.81,29.85,29.79,29.82,42600.0,26.1071,26.1422,26.0896,26.1159,42600.0
2011-12-29 13:30:00,29.82,29.87,29.79,29.81,45900.0,26.1159,26.1597,26.0896,26.1071,45900.0
2011-12-29 14:00:00,29.82,29.85,29.81,29.81,45300.0,26.1159,26.1422,26.1071,26.1071,45300.0
2011-12-29 14:30:00,29.81,29.82,29.79,29.81,49800.0,26.1071,26.1159,26.0896,26.1071,49800.0
2011-12-29 15:00:00,29.81,29.87,29.81,29.85,77100.0,26.1071,26.1597,26.1071,26.1422,77100.0
2011-12-29 15:30:00,29.85,29.9,29.84,29.87,198900.0,26.1422,26.186,26.1334,26.1597,198900.0
2011-12-30 09:30:00,29.89,29.93,29.76,29.78,66600.0,26.1772,26.2122,26.0633,26.0809,66600.0
2011-12-30 10:00:00,29.78,29.84,29.74,29.74,48000.0,26.0809,26.1334,26.0458,26.0458,48000.0
2011-12-30 10:30:00,29.75,29.8,29.72,29.79,40500.0,26.0546,26.0984,26.0283,26.0896,40500.0
2011-12-30 11:00:00,29.79,29.83,29.78,29.8,75900.0,26.0896,26.1246,26.0809,26.0984,75900.0
2011-12-30 11:30:00,29.81,29.85,29.79,29.82,36300.0,26.1071,26.1422,26.0896,26.1159,36300.0
2011-12-30 12:00:00,29.81,29.84,29.79,29.8,21900.0,26.1071,26.1334,26.0896,26.0984,21900.0
2011-12-30 12:30:00,29.82,29.82,29.79,29.81,32700.0,26.1159,26.1159,26.0896,26.1071,32700.0
2011-12-30 13:00:00,29.8,29.81,29.76,29.76,32400.0,26.0984,26.1071,26.0633,26.0633,32400.0
2011-12-30 13:30:00,29.77,29.78,29.76,29.78,34800.0,26.0721,26.0809,26.0633,26.0809,34800.0
2011-12-30 14:00:00,29.78,29.8,29.72,29.74,57000.0,26.0809,26.0984,26.0283,26.0458,57000.0
2011-12-30 14:30:00,29.75,29.78,29.72,29.74,54000.0,26.0546,26.0809,26.0283,26.0458,54000.0
2011-12-30 15:00:00,29.74,29.79,29.74,29.78,96300.0,26.0458,26.0896,26.0458,26.0809,96300.0
2011-12-30 15:30:00,29.78,29.82,29.75,29.75,320700.0,26.0809,26.1159,26.0546,26.0546,320700.0
2012-01-03 09:30:00,30.13,31.1,30.07,30.43,910800.0,26.3874,27.2369,26.3348,26.6501,910800.0
2012-01-03 10:00:00,30.44,30.49,30.24,30.3,376500.0,26.6589,26.7027,26.4837,26.5363,376500.0
2012-01-03 10:30:00,30.3,30.38,30.29,30.34,421800.0,26.5363,26.6063,26.5275,26.5713,421800.0
2012-01-03 11:00:00,30.35,30.37,30.3,30.34,127800.0,26.5801,26.5976,26.5363,26.5713,127800.0
2012-01-03 11:30:00,30.33,30.35,30.21,30.29,228000.0,26.5625,26.5801,26.4574,26.5275,228000.0
2012-01-03 12:00:00,30.29,30.31,30.22,30.26,175200.0,26.5275,26.545,26.4662,26.5012,175200.0
2012-01-03 12:30:00,30.26,30.31,30.17,30.29,522600.0,26.5012,26.545,26.4224,26.5275,522600.0
2012-01-03 13:00:00,30.29,30.36,30.24,30.35,189900.0,26.5275,26.5888,26.4837,26.5801,189900.0
2012-01-03 13:30:00,30.33,30.37,30.32,30.34,148500.0,26.5625,26.5976,26.5538,26.5713,148500.0
2012-01-03 14:00:00,30.34,30.35,30.33,30.34,134700.0,26.5713,26.5801,26.5625,26.5713,134700.0
2012-01-03 14:30:00,30.33,30.35,30.26,30.27,168600.0,26.5625,26.5801,26.5012,26.51,168600.0
2012-01-03 15:00:00,30.26,30.34,30.24,30.34,396900.0,26.5012,26.5713,26.4837,26.5713,396900.0
2012-01-03 15:30:00,30.33,30.34,30.3,30.34,973500.0,26.5625,26.5713,26.5363,26.5713,973500.0
2012-01-04 09:30:00,30.27,30.46,30.27,30.4,314700.0,26.51,26.6764,26.51,26.6238,314700.0
2012-01-04 10:00:00,30.4,30.47,30.37,30.44,218400.0,26.6238,26.6851,26.5976,26.6589,218400.0
2012-01-04 10:30:00,30.44,30.48,30.42,30.44,189300.0,26.6589,26.6939,26.6414,26.6589,189300.0
2012-01-04 11:00:00,30.44,30.55,30.43,30.55,171600.0,26.6589,26.7552,26.6501,26.7552,171600.0
2012-01-04 11:30:00,30.55,30.66,30.53,30.6,574800.0,26.7552,26.8515,26.7377,26.799,574800.0
2012-01-04 12:00:00,30.6,30.77,30.6,30.73,167100.0,26.799,26.9479,26.799,26.9129,167100.0
2012-01-04 12:30:00,30.74,30.77,30.68,30.76,396900.0,26.9216,26.9479,26.8691,26.9391,396900.0
2012-01-04 13:00:00,30.76,30.76,30.66,30.69,87900.0,26.9391,26.9391,26.8515,26.8778,87900.0
2012-01-04 13:30:00,30.68,30.74,30.64,30.72,339900.0,26.8691,26.9216,26.834,26.9041,339900.0
2012-01-04 14:00:00,30.73,30.73,30.6,30.6,193200.0,26.9129,26.9129,26.799,26.799,193200.0
2012-01-04 14:30:00,30.61,30.67,30.56,30.59,355500.0,26.8078,26.8603,26.764,26.7902,355500.0
2012-01-04 15:00:00,30.59,30.62,30.58,30.61,307500.0,26.7902,26.8165,26.7815,26.8078,307500.0
2012-01-04 15:30:00,30.61,30.67,30.6,30.61,987300.0,26.8078,26.8603,26.799,26.8078,987300.0
2012-01-05 09:30:00,30.43,30.5,30.36,30.44,322500.0,26.6501,26.7114,26.5888,26.6589,322500.0
2012-01-05 10:00:00,30.42,30.46,30.33,30.42,395400.0,26.6414,26.6764,26.5625,26.6414,395400.0
2012-01-05 10:30:00,30.42,30.42,30.34,30.4,204600.0,26.6414,26.6414,26.5713,26.6238,204600.0
2012-01-05 11:00:00,30.4,30.42,30.37,30.41,292800.0,26.6238,26.6414,26.5976,26.6326,292800.0
2012-01-05 11:30:00,30.41,30.49,30.41,30.49,187200.0,26.6326,26.7027,26.6326,26.7027,187200.0
2012-01-05 12:00:00,30.49,30.62,30.46,30.59,247800.0,26.7027,26.8165,26.6764,26.7902,247800.0
2012-01-05 12:30:00,30.58,30.79,30.58,30.75,281700.0,26.7815,26.9654,26.7815,26.9304,281700.0
2012-01-05 13:00:00,30.74,30.74,30.65,30.71,96900.0,26.9216,26.9216,26.8428,26.8953,96900.0
2012-01-05 13:30:00,30.71,30.87,30.69,30.87,325200.0,26.8953,27.0355,26.8778,27.0355,325200.0
2012-01-05 14:00:00,30.87,30.92,30.76,30.8,399300.0,27.0355,27.0793,26.9391,26.9742,399300.0
2012-01-05 14:30:00,30.81,30.87,30.8,30.81,241200.0,26.9829,27.0355,26.9742,26.9829,241200.0
2012-01-05 15:00:00,30.8,30.85,30.78,30.81,278400.0,26.9742,27.0179,26.9566,26.9829,278400.0
2012-01-05 15:30:00,30.82,30.92,30.81,30.88,710400.0,26.9917,27.0793,26.9829,27.0442,710400.0
2012-01-06 09:30:00,30.81,30.83,30.65,30.72,369000.0,26.9829,27.0004,26.8428,26.9041,369000.0
2012-01-06 10:00:00,30.7,30.78,30.64,30.74,226800.0,26.8866,26.9566,26.834,26.9216,226800.0
2012-01-06 10:30:00,30.74,30.83,30.72,30.73,111900.0,26.9216,27.0004,26.9041,26.9129,111900.0
2012-01-06 11:00:00,30.76,30.96,30.75,30.89,212700.0,26.9391,27.1143,26.9304,27.053,212700.0
2012-01-06 11:30:00,30.9,30.99,30.85,30.93,287400.0,27.0617,27.1406,27.0179,27.088,287400.0
2012-01-06 12:00:00,30.92,30.94,30.81,30.92,108900.0,27.0793,27.0968,26.9829,27.0793,108900.0
2012-01-06 12:30:00,30.91,30.93,30.81,30.83,49200.0,27.0705,27.088,26.9829,27.0004,49200.0
2012-01-06 13:00:00,30.83,30.87,30.77,30.79,92400.0,27.0004,27.0355,26.9479,26.9654,92400.0
2012-01-06 13:30:00,30.79,30.93,30.76,30.9,117900.0,26.9654,27.088,26.9391,27.0617,117900.0
2012-01-06 14:00:00,30.9,30.92,30.85,30.92,84600.0,27.0617,27.0793,27.0179,27.0793,84600.0
2012-01-06 14:30:00,30.93,30.96,30.88,30.91,179100.0,27.088,27.1143,27.0442,27.0705,179100.0
2012-01-06 15:00:00,30.91,30.94,30.87,30.91,101700.0,27.0705,27.0968,27.0355,27.0705,101700.0
2012-01-06 15:30:00,30.9,30.94,30.82,30.83,282600.0,27.0617,27.0968,26.9917,27.0004,282600.0
2012-01-09 09:30:00,30.95,30.96,30.8,30.88,112200.0,27.1055,27.1143,26.9742,27.0442,112200.0
2012-01-09 10:00:00,30.89,30.97,30.84,30.96,100200.0,27.053,27.123,27.0092,27.1143,100200.0
2012-01-09 10:30:00,30.96,30.97,30.89,30.94,114000.0,27.1143,27.123,27.053,27.0968,114000.0
2012-01-09 11:00:00,30.93,30.95,30.87,30.93,129300.0,27.088,27.1055,27.0355,27.088,129300.0
2012-01-09 11:30:00,30.94,31.0,30.94,30.99,126000.0,27.0968,27.1493,27.0968,27.1406,126000.0
2012-01-09 12:00:00,30.99,31.08,30.96,31.07,216600.0,27.1406,27.2194,27.1143,27.2106,216600.0
2012-01-09 12:30:00,31.06,31.1,31.03,31.1,54000.0,27.2019,27.2369,27.1756,27.2369,54000.0
2012-01-09 13:00:00,31.1,31.15,31.08,31.13,43200.0,27.2369,27.2807,27.2194,27.2632,43200.0
2012-01-09 13:30:00,31.12,31.16,31.08,31.16,112500.0,27.2544,27.2894,27.2194,27.2894,112500.0
2012-01-09 14:00:00,31.16,31.17,31.09,31.11,178500.0,27.2894,27.2982,27.2281,27.2457,178500.0
2012-01-09 14:30:00,31.11,31.14,31.05,31.11,100200.0,27.2457,27.2719,27.1931,27.2457,100200.0
2012-01-09 15:00:00,31.11,31.14,31.08,31.1,143700.0,27.2457,27.2719,27.2194,27.2369,143700.0
2012-01-09 15:30:00,31.1,31.14,31.05,31.07,261900.0,27.2369,27.2719,27.1931,27.2106,261900.0
2012-01-10 09:30:00,31.61,31.77,31.53,31.56,1567500.0,27.6835,27.8237,27.6135,27.6398,1567500.0
2012-01-10 10:00:00,31.56,31.58,31.45,31.53,246600.0,27.6398,27.6573,27.5434,27.6135,246600.0
2012-01-10 10:30:00,31.53,31.61,31.45,31.45,535200.0,27.6135,27.6835,27.5434,27.5434,535200.0
2012-01-10 11:00:00,31.46,31.47,31.3,31.31,248400.0,27.5522,27.5609,27.412,27.4208,248400.0
2012-01-10 11:30:00,31.32,31.4,31.32,31.37,120300.0,27.4296,27.4996,27.4296,27.4734,120300.0
2012-01-10 12:00:00,31.37,31.37,31.26,31.26,135300.0,27.4734,27.4734,27.377,27.377,135300.0
2012-01-10 12:30:00,31.26,31.3,31.19,31.27,261900.0,27.377,27.412,27.3157,27.3858,261900.0
2012-01-10 13:00:00,31.27,31.31,31.2,31.3,80700.0,27.3858,27.4208,27.3245,27.412,80700.0
2012-01-10 13:30:00,31.31,31.34,31.27,31.31,96000.0,27.4208,27.4471,27.3858,27.4208,96000.0
2012-01-10 14:00:00,31.31,31.36,31.28,31.29,121500.0,27.4208,27.4646,27.3945,27.4033,121500.0
2012-01-10 14:30:00,31.29,31.42,31.23,31.41,175200.0,27.4033,27.5171,27.3507,27.5084,175200.0
2012-01-10 15:00:00,31.42,31.53,31.4,31.45,268800.0,27.5171,27.6135,27.4996,27.5434,268800.0
2012-01-10 15:30:00,31.45,31.52,31.43,31.5,581100.0,27.5434,27.6047,27.5259,27.5872,581100.0
2012-01-11 09:30:00,31.48,31.75,31.41,31.59,771000.0,27.5697,27.8062,27.5084,27.666,771000.0
2012-01-11 10:00:00,31.57,31.59,31.32,31.49,325500.0,27.6485,27.666,27.4296,27.5784,325500.0
2012-01-11 10:30:00,31.46,31.68,31.46,31.62,270600.0,27.5522,27.7448,27.5522,27.6923,270600.0
2012-01-11 11:00:00,31.61,31.62,31.5,31.55,231000.0,27.6835,27.6923,27.5872,27.631,231000.0
2012-01-11 11:30:00,31.55,31.68,31.54,31.66,221400.0,27.631,27.7448,27.6222,27.7273,221400.0
2012-01-11 12:00:00,31.65,31.68,31.6,31.66,158700.0,27.7186,27.7448,27.6748,27.7273,158700.0
2012-01-11 12:30:00,31.66,31.77,31.65,31.76,130500.0,27.7273,27.8237,27.7186,27.8149,130500.0
2012-01-11 13:00:00,31.76,31.79,31.74,31.78,141600.0,27.8149,27.8412,27.7974,27.8324,141600.0
2012-01-11 13:30:00,31.78,31.85,31.75,31.8,211800.0,27.8324,27.8937,27.8062,27.8499,211800.0
2012-01-11 14:00:00,31.8,31.87,31.78,31.86,248100.0,27.8499,27.9112,27.8324,27.9025,248100.0
2012-01-11 14:30:00,31.85,31.95,31.84,31.93,304500.0,27.8937,27.9813,27.885,27.9638,304500.0
2012-01-11 15:00:00,31.93,31.94,31.81,31.87,369600.0,27.9638,27.9726,27.8587,27.9112,369600.0
2012-01-11 15:30:00,31.87,31.99,31.87,31.94,651600.0,27.9112,28.0163,27.9112,27.9726,651600.0
2012-01-12 09:30:00,31.86,31.92,31.68,31.84,344100.0,27.9025,27.955,27.7448,27.885,344100.0
2012-01-12 10:00:00,31.84,31.84,31.63,31.65,161100.0,27.885,27.885,27.7011,27.7186,161100.0
2012-01-12 10:30:00,31.66,31.77,31.64,31.77,159300.0,27.7273,27.8237,27.7098,27.8237,159300.0
2012-01-12 11:00:00,31.76,31.85,31.71,31.84,269400.0,27.8149,27.8937,27.7711,27.885,269400.0
2012-01-12 11:30:00,31.85,31.95,31.83,31.92,232200.0,27.8937,27.9813,27.8762,27.955,232200.0
2012-01-12 12:00:00,31.92,31.92,31.86,31.88,91800.0,27.955,27.955,27.9025,27.92,91800.0
2012-01-12 12:30:00,31.88,31.89,31.8,31.87,64800.0,27.92,27.9288,27.8499,27.9112,64800.0
2012-01-12 13:00:00,31.87,31.9,31.83,31.85,74100.0,27.9112,27.9375,27.8762,27.8937,74100.0
2012-01-12 13:30:00,31.85,31.92,31.82,31.9,105900.0,27.8937,27.955,27.8675,27.9375,105900.0
2012-01-12 14:00:00,31.9,31.9,31.82,31.85,172800.0,27.9375,27.9375,27.8675,27.8937,172800.0
2012-01-12 14:30:00,31.85,32.09,31.83,32.09,151500.0,27.8937,28.1039,27.8762,28.1039,151500.0
2012-01-12 15:00:00,32.09,32.09,32.0,32.07,90300.0,28.1039,28.1039,28.0251,28.0864,90300.0
2012-01-12 15:30:00,32.06,32.13,32.04,32.11,283800.0,28.0776,28.139,28.0601,28.1214,283800.0
2012-01-13 09:30:00,31.72,31.88,31.39,31.54,694500.0,27.7799,27.92,27.4909,27.6222,694500.0
2012-01-13 10:00:00,31.55,31.64,31.42,31.58,449700.0,27.631,27.7098,27.5171,27.6573,449700.0
2012-01-13 10:30:00,31.6,31.6,31.52,31.59,156000.0,27.6748,27.6748,27.6047,27.666,156000.0
2012-01-13 11:00:00,31.59,31.66,31.56,31.61,114000.0,27.666,27.7273,27.6398,27.6835,114000.0
2012-01-13 11:30:00,31.61,31.66,31.53,31.54,120300.0,27.6835,27.7273,27.6135,27.6222,120300.0
2012-01-13 12:00:00,31.52,31.56,31.49,31.55,102000.0,27.6047,27.6398,27.5784,27.631,102000.0
2012-01-13 12:30:00,31.55,31.58,31.48,31.54,122400.0,27.631,27.6573,27.5697,27.6222,122400.0
2012-01-13 13:00:00,31.52,31.54,31.44,31.51,123900.0,27.6047,27.6222,27.5347,27.596,123900.0
2012-01-13 13:30:00,31.5,31.62,31.43,31.61,94500.0,27.5872,27.6923,27.5259,27.6835,94500.0
2012-01-13 14:00:00,31.61,31.68,31.55,31.65,230400.0,27.6835,27.7448,27.631,27.7186,230400.0
2012-01-13 14:30:00,31.65,31.69,31.61,31.68,222900.0,27.7186,27.7536,27.6835,27.7448,222900.0
2012-01-13 15:00:00,31.68,31.76,31.66,31.71,225600.0,27.7448,27.8149,27.7273,27.7711,225600.0
2012-01-13 15:30:00,31.71,31.78,31.66,31.7,479700.0,27.7711,27.8324,27.7273,27.7624,479700.0
2012-01-17 09:30:00,31.87,32.08,31.85,31.93,132000.0,27.9112,28.0952,27.8937,27.9638,132000.0
2012-01-17 10:00:00,31.93,31.94,31.71,31.73,141900.0,27.9638,27.9726,27.7711,27.7886,141900.0
2012-01-17 10:30:00,31.73,31.81,31.72,31.8,101700.0,27.7886,27.8587,27.7799,27.8499,101700.0
2012-01-17 11:00:00,31.8,31.88,31.75,31.77,80700.0,27.8499,27.92,27.8062,27.8237,80700.0
2012-01-17 11:30:00,31.77,31.78,31.69,31.77,119400.0,27.8237,27.8324,27.7536,27.8237,119400.0
2012-01-17 12:00:00,31.79,31.87,31.77,31.87,53700.0,27.8412,27.9112,27.8237,27.9112,53700.0
2012-01-17 12:30:00,31.88,31.89,31.79,31.82,39600.0,27.92,27.9288,27.8412,27.8675,39600.0
2012-01-17 13:00:00,31.81,31.87,31.79,31.8,25200.0,27.8587,27.9112,27.8412,27.8499,25200.0
2012-01-17 13:30:00,31.8,31.87,31.79,31.8,78300.0,27.8499,27.9112,27.8412,27.8499,78300.0
2012-01-17 14:00:00,31.81,31.83,31.75,31.79,114000.0,27.8587,27.8762,27.8062,27.8412,114000.0
2012-01-17 14:30:00,31.8,31.81,31.74,31.77,101700.0,27.8499,27.8587,27.7974,27.8237,101700.0
2012-01-17 15:00:00,31.76,31.83,31.75,31.79,146700.0,27.8149,27.8762,27.8062,27.8412,146700.0
2012-01-17 15:30:00,31.8,31.82,31.74,31.78,231900.0,27.8499,27.8675,27.7974,27.8324,231900.0
2012-01-18 09:30:00,31.84,31.85,31.62,31.64,202800.0,27.885,27.8937,27.6923,27.7098,202800.0
2012-01-18 10:00:00,31.65,32.0,31.65,32.0,142200.0,27.7186,28.0251,27.7186,28.0251,142200.0
2012-01-18 10:30:00,31.99,31.99,31.89,31.89,122700.0,28.0163,28.0163,27.9288,27.9288,122700.0
2012-01-18 11:00:00,31.89,31.9,31.7,31.73,170700.0,27.9288,27.9375,27.7624,27.7886,170700.0
2012-01-18 11:30:00,31.74,31.78,31.73,31.76,231600.0,27.7974,27.8324,27.7886,27.8149,231600.0
2012-01-18 12:00:00,31.77,31.83,31.76,31.8,78000.0,27.8237,27.8762,27.8149,27.8499,78000.0
2012-01-18 12:30:00,31.8,31.83,31.75,31.79,96600.0,27.8499,27.8762,27.8062,27.8412,96600.0
2012-01-18 13:00:00,31.81,31.84,31.74,31.75,177300.0,27.8587,27.885,27.7974,27.8062,177300.0
2012-01-18 13:30:00,31.75,31.94,31.75,31.92,109200.0,27.8062,27.9726,27.8062,27.955,109200.0
2012-01-18 14:00:00,31.93,32.04,31.92,32.02,122100.0,27.9638,28.0601,27.955,28.0426,122100.0
2012-01-18 14:30:00,32.02,32.1,32.0,32.05,228900.0,28.0426,28.1127,28.0251,28.0689,228900.0
2012-01-18 15:00:00,32.05,32.17,32.05,32.11,260100.0,28.0689,28.174,28.0689,28.1214,260100.0
2012-01-18 15:30:00,32.11,32.12,31.97,32.05,603000.0,28.1214,28.1302,27.9988,28.0689,603000.0
2012-01-19 09:30:00,32.01,32.11,31.43,31.54,399600.0,28.0339,28.1214,27.5259,27.6222,399600.0
2012-01-19 10:00:00,31.53,31.82,31.51,31.82,187500.0,27.6135,27.8675,27.596,27.8675,187500.0
2012-01-19 10:30:00,31.82,32.04,31.81,31.97,231900.0,27.8675,28.0601,27.8587,27.9988,231900.0
2012-01-19 11:00:00,31.98,32.12,31.79,32.04,418500.0,28.0076,28.1302,27.8412,28.0601,418500.0
2012-01-19 11:30:00,32.04,32.43,32.04,32.34,398700.0,28.0601,28.4017,28.0601,28.3229,398700.0
2012-01-19 12:00:00,32.35,32.43,32.23,32.42,162900.0,28.3316,28.4017,28.2265,28.3929,162900.0
2012-01-19 12:30:00,32.42,32.54,32.34,32.47,169200.0,28.3929,28.498,28.3229,28.4367,169200.0
2012-01-19 13:00:00,32.47,32.55,32.45,32.55,104700.0,28.4367,28.5068,28.4192,28.5068,104700.0
2012-01-19 13:30:00,32.55,32.65,32.44,32.56,203100.0,28.5068,28.5944,28.4104,28.5155,203100.0
2012-01-19 14:00:00,32.55,32.55,32.38,32.39,172800.0,28.5068,28.5068,28.3579,28.3667,172800.0
2012-01-19 14:30:00,32.4,32.44,32.34,32.41,136500.0,28.3754,28.4104,28.3229,28.3842,136500.0
2012-01-19 15:00:00,32.41,32.45,32.38,32.43,159600.0,28.3842,28.4192,28.3579,28.4017,159600.0
2012-01-19 15:30:00,32.43,32.46,32.37,32.42,297900.0,28.4017,28.428,28.3491,28.3929,297900.0
2012-01-20 09:30:00,32.36,32.42,32.17,32.27,415200.0,28.3404,28.3929,28.174,28.2616,415200.0
2012-01-20 10:00:00,32.25,32.25,32.04,32.06,132300.0,28.244,28.244,28.0601,28.0776,132300.0
2012-01-20 10:30:00,32.07,32.07,31.96,32.02,137400.0,28.0864,28.0864,27.9901,28.0426,137400.0
2012-01-20 11:00:00,32.02,32.04,31.93,31.95,258900.0,28.0426,28.0601,27.9638,27.9813,258900.0
2012-01-20 11:30:00,31.94,31.94,31.84,31.9,103800.0,27.9726,27.9726,27.885,27.9375,103800.0
2012-01-20 12:00:00,31.9,31.98,31.89,31.93,153900.0,27.9375,28.0076,27.9288,27.9638,153900.0
2012-01-20 12:30:00,31.94,32.0,31.93,31.97,86400.0,27.9726,28.0251,27.9638,27.9988,86400.0
2012-01-20 13:00:00,31.97,31.98,31.9,31.97,66300.0,27.9988,28.0076,27.9375,27.9988,66300.0
2012-01-20 13:30:00,31.97,31.98,31.9,31.9,84000.0,27.9988,28.0076,27.9375,27.9375,84000.0
2012-01-20 14:00:00,31.9,31.91,31.84,31.86,133800.0,27.9375,27.9463,27.885,27.9025,133800.0
2012-01-20 14:30:00,31.87,31.89,31.86,31.88,101100.0,27.9112,27.9288,27.9025,27.92,101100.0
2012-01-20 15:00:00,31.88,31.94,31.88,31.91,184500.0,27.92,27.9726,27.92,27.9463,184500.0
2012-01-20 15:30:00,31.91,31.91,31.84,31.86,625500.0,27.9463,27.9463,27.885,27.9025,625500.0
2012-01-23 09:30:00,31.89,32.01,31.75,31.94,177900.0,27.9288,28.0339,27.8062,27.9726,177900.0
2012-01-23 10:00:00,31.96,31.96,31.77,31.89,164400.0,27.9901,27.9901,27.8237,27.9288,164400.0
2012-01-23 10:30:00,31.88,31.89,31.7,31.72,145500.0,27.92,27.9288,27.7624,27.7799,145500.0
2012-01-23 11:00:00,31.72,31.73,31.48,31.53,276600.0,27.7799,27.7886,27.5697,27.6135,276600.0
2012-01-23 11:30:00,31.53,31.61,31.47,31.49,156000.0,27.6135,27.6835,27.5609,27.5784,156000.0
2012-01-23 12:00:00,31.5,31.6,31.38,31.6,162000.0,27.5872,27.6748,27.4821,27.6748,162000.0
2012-01-23 12:30:00,31.6,31.62,31.54,31.56,75900.0,27.6748,27.6923,27.6222,27.6398,75900.0
2012-01-23 13:00:00,31.57,31.61,31.56,31.57,85200.0,27.6485,27.6835,27.6398,27.6485,85200.0
2012-01-23 13:30:00,31.62,31.68,31.59,31.64,84300.0,27.6923,27.7448,27.666,27.7098,84300.0
2012-01-23 14:00:00,31.65,31.65,31.63,31.64,57600.0,27.7186,27.7186,27.7011,27.7098,57600.0
2012-01-23 14:30:00,31.65,31.68,31.63,31.65,88800.0,27.7186,27.7448,27.7011,27.7186,88800.0
2012-01-23 15:00:00,31.67,31.69,31.65,31.67,118500.0,27.7361,27.7536,27.7186,27.7361,118500.0
2012-01-23 15:30:00,31.67,31.75,31.66,31.69,230100.0,27.7361,27.8062,27.7273,27.7536,230100.0
2012-01-24 09:30:00,31.49,31.71,31.47,31.68,151500.0,27.5784,27.7711,27.5609,27.7448,151500.0
2012-01-24 10:00:00,31.67,31.71,31.64,31.68,143100.0,27.7361,27.7711,27.7098,27.7448,143100.0
2012-01-24 10:30:00,31.67,31.77,31.64,31.77,159000.0,27.7361,27.8237,27.7098,27.8237,159000.0
2012-01-24 11:00:00,31.77,31.89,31.77,31.8,124200.0,27.8237,27.9288,27.8237,27.8499,124200.0
2012-01-24 11:30:00,31.8,31.85,31.78,31.85,98400.0,27.8499,27.8937,27.8324,27.8937,98400.0
2012-01-24 12:00:00,31.84,31.88,31.82,31.85,61800.0,27.885,27.92,27.8675,27.8937,61800.0
2012-01-24 12:30:00,31.84,31.92,31.84,31.88,78900.0,27.885,27.955,27.885,27.92,78900.0
2012-01-24 13:00:00,31.88,31.92,31.87,31.88,90300.0,27.92,27.955,27.9112,27.92,90300.0
2012-01-24 13:30:00,31.87,31.91,31.76,31.78,131700.0,27.9112,27.9463,27.8149,27.8324,131700.0
2012-01-24 14:00:00,31.78,31.86,31.78,31.85,133800.0,27.8324,27.9025,27.8324,27.8937,133800.0
2012-01-24 14:30:00,31.85,31.85,31.79,31.8,185400.0,27.8937,27.8937,27.8412,27.8499,185400.0
2012-01-24 15:00:00,31.81,31.85,31.79,31.8,219600.0,27.8587,27.8937,27.8412,27.8499,219600.0
2012-01-24 15:30:00,31.8,31.82,31.74,31.8,355500.0,27.8499,27.8675,27.7974,27.8499,355500.0
2012-01-25 09:30:00,31.74,31.83,31.68,31.72,49500.0,27.7974,27.8762,27.7448,27.7799,49500.0
2012-01-25 10:00:00,31.72,31.74,31.6,31.72,96300.0,27.7799,27.7974,27.6748,27.7799,96300.0
2012-01-25 10:30:00,31.72,31.72,31.63,31.68,140400.0,27.7799,27.7799,27.7011,27.7448,140400.0
2012-01-25 11:00:00,31.67,31.69,31.53,31.57,266100.0,27.7361,27.7536,27.6135,27.6485,266100.0
2012-01-25 11:30:00,31.57,31.6,31.53,31.54,135600.0,27.6485,27.6748,27.6135,27.6222,135600.0
2012-01-25 12:00:00,31.53,31.65,31.51,31.56,251100.0,27.6135,27.7186,27.596,27.6398,251100.0
2012-01-25 12:30:00,31.57,31.66,31.53,31.55,197700.0,27.6485,27.7273,27.6135,27.631,197700.0
2012-01-25 13:00:00,31.54,31.68,31.54,31.68,239700.0,27.6222,27.7448,27.6222,27.7448,239700.0
2012-01-25 13:30:00,31.67,31.69,31.63,31.63,351300.0,27.7361,27.7536,27.7011,27.7011,351300.0
2012-01-25 14:00:00,31.63,31.7,31.59,31.64,674100.0,27.7011,27.7624,27.666,27.7098,674100.0
2012-01-25 14:30:00,31.65,31.79,31.51,31.78,440100.0,27.7186,27.8412,27.596,27.8324,440100.0
2012-01-25 15:00:00,31.78,32.05,31.77,32.05,523500.0,27.8324,28.0689,27.8237,28.0689,523500.0
2012-01-25 15:30:00,32.05,32.13,31.95,32.05,816900.0,28.0689,28.139,27.9813,28.0689,816900.0
2012-01-26 09:30:00,32.18,33.2,31.93,32.69,1629000.0,28.1827,29.076,27.9638,28.6294,1629000.0
2012-01-26 10:00:00,32.71,32.71,31.9,32.12,812700.0,28.6469,28.6469,27.9375,28.1302,812700.0
2012-01-26 10:30:00,32.12,32.12,31.95,31.95,292200.0,28.1302,28.1302,27.9813,27.9813,292200.0
2012-01-26 11:00:00,31.98,31.98,31.78,31.83,244800.0,28.0076,28.0076,27.8324,27.8762,244800.0
2012-01-26 11:30:00,31.85,32.5,31.75,32.49,756300.0,27.8937,28.463,27.8062,28.4542,756300.0
2012-01-26 12:00:00,32.47,32.73,32.47,32.52,638700.0,28.4367,28.6644,28.4367,28.4805,638700.0
2012-01-26 12:30:00,32.53,32.63,32.48,32.62,328500.0,28.4893,28.5768,28.4455,28.5681,328500.0
2012-01-26 13:00:00,32.6,33.06,32.53,32.72,515700.0,28.5506,28.9534,28.4893,28.6557,515700.0
2012-01-26 13:30:00,32.69,32.7,32.49,32.7,300600.0,28.6294,28.6381,28.4542,28.6381,300600.0
2012-01-26 14:00:00,32.7,32.75,32.62,32.72,359700.0,28.6381,28.6819,28.5681,28.6557,359700.0
2012-01-26 14:30:00,32.72,32.8,32.42,32.45,607500.0,28.6557,28.7257,28.3929,28.4192,607500.0
2012-01-26 15:00:00,32.45,32.53,32.4,32.41,213900.0,28.4192,28.4893,28.3754,28.3842,213900.0
2012-01-26 15:30:00,32.41,32.82,32.39,32.68,846600.0,28.3842,28.7432,28.3667,28.6206,846600.0
2012-01-27 09:30:00,32.24,32.83,31.81,32.35,804900.0,28.2353,28.752,27.8587,28.3316,804900.0
2012-01-27 10:00:00,32.36,32.39,32.22,32.33,345300.0,28.3404,28.3667,28.2178,28.3141,345300.0
2012-01-27 10:30:00,32.35,32.39,32.16,32.18,273600.0,28.3316,28.3667,28.1652,28.1827,273600.0
2012-01-27 11:00:00,32.18,32.34,32.16,32.26,370500.0,28.1827,28.3229,28.1652,28.2528,370500.0
2012-01-27 11:30:00,32.26,32.37,32.16,32.35,177000.0,28.2528,28.3491,28.1652,28.3316,177000.0
2012-01-27 12:00:00,32.37,32.4,32.31,32.33,130200.0,28.3491,28.3754,28.2966,28.3141,130200.0
2012-01-27 12:30:00,32.33,32.41,32.29,32.29,130500.0,28.3141,28.3842,28.2791,28.2791,130500.0
2012-01-27 13:00:00,32.29,32.43,32.22,32.41,157500.0,28.2791,28.4017,28.2178,28.3842,157500.0
2012-01-27 13:30:00,32.41,32.46,32.33,32.37,195000.0,28.3842,28.428,28.3141,28.3491,195000.0
2012-01-27 14:00:00,32.37,32.42,32.3,32.4,242100.0,28.3491,28.3929,28.2878,28.3754,242100.0
2012-01-27 14:30:00,32.4,32.46,32.32,32.44,222300.0,28.3754,28.428,28.3053,28.4104,222300.0
2012-01-27 15:00:00,32.44,32.54,32.42,32.51,458400.0,28.4104,28.498,28.3929,28.4717,458400.0
2012-01-27 15:30:00,32.5,32.55,32.36,32.4,713100.0,28.463,28.5068,28.3404,28.3754,713100.0
2012-01-30 09:30:00,32.15,32.42,32.07,32.2,245700.0,28.1565,28.3929,28.0864,28.2003,245700.0
2012-01-30 10:00:00,32.2,32.25,31.93,31.96,301800.0,28.2003,28.244,27.9638,27.9901,301800.0
2012-01-30 10:30:00,31.96,32.11,31.94,32.01,492900.0,27.9901,28.1214,27.9726,28.0339,492900.0
2012-01-30 11:00:00,32.01,32.28,31.98,32.17,246900.0,28.0339,28.2703,28.0076,28.174,246900.0
2012-01-30 11:30:00,32.17,32.19,32.02,32.08,190200.0,28.174,28.1915,28.0426,28.0952,190200.0
2012-01-30 12:00:00,32.08,32.14,32.08,32.1,144300.0,28.0952,28.1477,28.0952,28.1127,144300.0
2012-01-30 12:30:00,32.1,32.11,31.99,32.11,165300.0,28.1127,28.1214,28.0163,28.1214,165300.0
2012-01-30 13:00:00,32.11,32.13,32.05,32.06,94200.0,28.1214,28.139,28.0689,28.0776,94200.0
2012-01-30 13:30:00,32.07,32.25,32.07,32.25,111300.0,28.0864,28.244,28.0864,28.244,111300.0
2012-01-30 14:00:00,32.26,32.3,32.24,32.29,86100.0,28.2528,28.2878,28.2353,28.2791,86100.0
2012-01-30 14:30:00,32.29,32.38,32.28,32.33,216900.0,28.2791,28.3579,28.2703,28.3141,216900.0
2012-01-30 15:00:00,32.33,32.34,32.29,32.32,205200.0,28.3141,28.3229,28.2791,28.3053,205200.0
2012-01-30 15:30:00,32.32,32.32,32.23,32.26,388500.0,28.3053,28.3053,28.2265,28.2528,388500.0
2012-01-31 09:30:00,32.52,32.93,32.36,32.39,371100.0,28.4805,28.8396,28.3404,28.3667,371100.0
2012-01-31 10:00:00,32.38,32.52,32.31,32.43,190200.0,28.3579,28.4805,28.2966,28.4017,190200.0
2012-01-31 10:30:00,32.43,32.43,32.12,32.19,176100.0,28.4017,28.4017,28.1302,28.1915,176100.0
2012-01-31 11:00:00,32.19,32.2,32.03,32.04,245400.0,28.1915,28.2003,28.0514,28.0601,245400.0
2012-01-31 11:30:00,32.04,32.16,31.98,32.07,122700.0,28.0601,28.1652,28.0076,28.0864,122700.0
2012-01-31 12:00:00,32.07,32.13,32.03,32.12,269700.0,28.0864,28.139,28.0514,28.1302,269700.0
2012-01-31 12:30:00,32.13,32.2,32.11,32.16,83700.0,28.139,28.2003,28.1214,28.1652,83700.0
2012-01-31 13:00:00,32.17,32.3,32.16,32.24,102600.0,28.174,28.2878,28.1652,28.2353,102600.0
2012-01-31 13:30:00,32.25,32.27,32.2,32.22,106200.0,28.244,28.2616,28.2003,28.2178,106200.0
2012-01-31 14:00:00,32.23,32.37,32.23,32.35,153900.0,28.2265,28.3491,28.2265,28.3316,153900.0
2012-01-31 14:30:00,32.35,32.42,32.32,32.42,136800.0,28.3316,28.3929,28.3053,28.3929,136800.0
2012-01-31 15:00:00,32.41,32.45,32.37,32.42,135300.0,28.3842,28.4192,28.3491,28.3929,135300.0
2012-01-31 15:30:00,32.42,32.52,32.38,32.5,522000.0,28.3929,28.4805,28.3579,28.463,522000.0
2012-02-01 09:30:00,32.63,32.69,32.27,32.32,518100.0,28.5768,28.6294,28.2616,28.3053,518100.0
2012-02-01 10:00:00,32.34,32.46,32.28,32.36,322200.0,28.3229,28.428,28.2703,28.3404,322200.0
2012-02-01 10:30:00,32.37,32.44,32.11,32.24,507600.0,28.3491,28.4104,28.1214,28.2353,507600.0
2012-02-01 11:00:00,32.24,32.35,32.18,32.19,216600.0,28.2353,28.3316,28.1827,28.1915,216600.0
2012-02-01 11:30:00,32.19,32.22,32.15,32.19,172200.0,28.1915,28.2178,28.1565,28.1915,172200.0
2012-02-01 12:00:00,32.18,32.23,32.07,32.22,346200.0,28.1827,28.2265,28.0864,28.2178,346200.0
2012-02-01 12:30:00,32.22,32.24,32.2,32.23,205200.0,28.2178,28.2353,28.2003,28.2265,205200.0
2012-02-01 13:00:00,32.23,32.25,32.18,32.18,157200.0,28.2265,28.244,28.1827,28.1827,157200.0
2012-02-01 13:30:00,32.18,32.32,32.15,32.31,330600.0,28.1827,28.3053,28.1565,28.2966,330600.0
2012-02-01 14:00:00,32.32,32.36,32.3,32.35,217800.0,28.3053,28.3404,28.2878,28.3316,217800.0
2012-02-01 14:30:00,32.35,32.38,32.31,32.36,299700.0,28.3316,28.3579,28.2966,28.3404,299700.0
2012-02-01 15:00:00,32.37,32.45,32.35,32.35,285900.0,28.3491,28.4192,28.3316,28.3316,285900.0
2012-02-01 15:30:00,32.35,32.52,32.35,32.51,591300.0,28.3316,28.4805,28.3316,28.4717,591300.0
2012-02-02 09:30:00,32.52,32.63,32.27,32.36,158100.0,28.4805,28.5768,28.2616,28.3404,158100.0
2012-02-02 10:00:00,32.37,32.45,32.33,32.39,228600.0,28.3491,28.4192,28.3141,28.3667,228600.0
2012-02-02 10:30:00,32.39,32.54,32.35,32.5,404400.0,28.3667,28.498,28.3316,28.463,404400.0
2012-02-02 11:00:00,32.51,32.56,32.39,32.41,149100.0,28.4717,28.5155,28.3667,28.3842,149100.0
2012-02-02 11:30:00,32.41,32.46,32.32,32.36,134100.0,28.3842,28.428,28.3053,28.3404,134100.0
2012-02-02 12:00:00,32.33,32.37,32.33,32.35,93000.0,28.3141,28.3491,28.3141,28.3316,93000.0
2012-02-02 12:30:00,32.34,32.37,32.31,32.37,84300.0,28.3229,28.3491,28.2966,28.3491,84300.0
2012-02-02 13:00:00,32.36,32.37,32.31,32.33,211500.0,28.3404,28.3491,28.2966,28.3141,211500.0
2012-02-02 13:30:00,32.33,32.38,32.31,32.37,268500.0,28.3141,28.3579,28.2966,28.3491,268500.0
2012-02-02 14:00:00,32.37,32.4,32.33,32.34,232200.0,28.3491,28.3754,28.3141,28.3229,232200.0
2012-02-02 14:30:00,32.33,32.39,32.32,32.34,184800.0,28.3141,28.3667,28.3053,28.3229,184800.0
2012-02-02 15:00:00,32.33,32.39,32.32,32.34,203100.0,28.3141,28.3667,28.3053,28.3229,203100.0
2012-02-02 15:30:00,32.35,32.37,32.3,32.31,310200.0,28.3316,28.3491,28.2878,28.2966,310200.0
2012-02-03 09:30:00,32.6,32.88,32.56,32.68,423900.0,28.5506,28.7958,28.5155,28.6206,423900.0
2012-02-03 10:00:00,32.68,32.79,32.64,32.66,407700.0,28.6206,28.717,28.5856,28.6031,407700.0
2012-02-03 10:30:00,32.66,32.83,32.66,32.77,202200.0,28.6031,28.752,28.6031,28.6995,202200.0
2012-02-03 11:00:00,32.76,32.79,32.7,32.71,165600.0,28.6907,28.717,28.6381,28.6469,165600.0
2012-02-03 11:30:00,32.7,32.74,32.64,32.64,153600.0,28.6381,28.6732,28.5856,28.5856,153600.0
2012-02-03 12:00:00,32.64,32.67,32.6,32.62,150900.0,28.5856,28.6119,28.5506,28.5681,150900.0
2012-02-03 12:30:00,32.62,32.67,32.61,32.64,246900.0,28.5681,28.6119,28.5593,28.5856,246900.0
2012-02-03 13:00:00,32.63,32.66,32.59,32.59,313500.0,28.5768,28.6031,28.5418,28.5418,313500.0
2012-02-03 13:30:00,32.6,32.63,32.52,32.53,134700.0,28.5506,28.5768,28.4805,28.4893,134700.0
2012-02-03 14:00:00,32.53,32.61,32.53,32.58,226200.0,28.4893,28.5593,28.4893,28.5331,226200.0
2012-02-03 14:30:00,32.59,32.64,32.58,32.63,335400.0,28.5418,28.5856,28.5331,28.5768,335400.0
2012-02-03 15:00:00,32.63,32.65,32.57,32.62,321300.0,28.5768,28.5944,28.5243,28.5681,321300.0
2012-02-03 15:30:00,32.62,32.63,32.58,32.59,465900.0,28.5681,28.5768,28.5331,28.5418,465900.0
2012-02-06 09:30:00,32.54,32.66,32.35,32.37,171000.0,28.498,28.6031,28.3316,28.3491,171000.0
2012-02-06 10:00:00,32.35,32.48,32.35,32.43,141000.0,28.3316,28.4455,28.3316,28.4017,141000.0
2012-02-06 10:30:00,32.42,32.51,32.32,32.47,186600.0,28.3929,28.4717,28.3053,28.4367,186600.0
2012-02-06 11:00:00,32.47,32.48,32.43,32.45,84300.0,28.4367,28.4455,28.4017,28.4192,84300.0
2012-02-06 11:30:00,32.45,32.48,32.42,32.44,53700.0,28.4192,28.4455,28.3929,28.4104,53700.0
2012-02-06 12:00:00,32.44,32.44,32.38,32.41,69300.0,28.4104,28.4104,28.3579,28.3842,69300.0
2012-02-06 12:30:00,32.41,32.57,32.41,32.56,155400.0,28.3842,28.5243,28.3842,28.5155,155400.0
2012-02-06 13:00:00,32.56,32.61,32.56,32.6,97200.0,28.5155,28.5593,28.5155,28.5506,97200.0
2012-02-06 13:30:00,32.6,32.61,32.52,32.55,61800.0,28.5506,28.5593,28.4805,28.5068,61800.0
2012-02-06 14:00:00,32.57,32.6,32.57,32.59,121200.0,28.5243,28.5506,28.5243,28.5418,121200.0
2012-02-06 14:30:00,32.59,32.59,32.5,32.5,248100.0,28.5418,28.5418,28.463,28.463,248100.0
2012-02-06 15:00:00,32.51,32.66,32.51,32.63,196800.0,28.4717,28.6031,28.4717,28.5768,196800.0
2012-02-06 15:30:00,32.62,32.64,32.52,32.57,437700.0,28.5681,28.5856,28.4805,28.5243,437700.0
2012-02-07 09:30:00,32.57,32.64,32.5,32.61,139800.0,28.5243,28.5856,28.463,28.5593,139800.0
2012-02-07 10:00:00,32.61,32.74,32.58,32.7,98400.0,28.5593,28.6732,28.5331,28.6381,98400.0
2012-02-07 10:30:00,32.69,32.98,32.67,32.98,227100.0,28.6294,28.8834,28.6119,28.8834,227100.0
2012-02-07 11:00:00,32.98,33.0,32.95,32.99,139500.0,28.8834,28.9009,28.8571,28.8921,139500.0
2012-02-07 11:30:00,32.99,33.07,32.91,32.91,136800.0,28.8921,28.9622,28.8221,28.8221,136800.0
2012-02-07 12:00:00,32.92,32.92,32.83,32.83,70800.0,28.8308,28.8308,28.752,28.752,70800.0
2012-02-07 12:30:00,32.84,32.87,32.79,32.83,105000.0,28.7608,28.787,28.717,28.752,105000.0
2012-02-07 13:00:00,32.84,32.9,32.8,32.89,105300.0,28.7608,28.8133,28.7257,28.8045,105300.0
2012-02-07 13:30:00,32.88,32.88,32.8,32.85,45600.0,28.7958,28.7958,28.7257,28.7695,45600.0
2012-02-07 14:00:00,32.83,32.86,32.8,32.8,169500.0,28.752,28.7783,28.7257,28.7257,169500.0
2012-02-07 14:30:00,32.81,32.83,32.76,32.78,124200.0,28.7345,28.752,28.6907,28.7082,124200.0
2012-02-07 15:00:00,32.78,32.87,32.77,32.86,263700.0,28.7082,28.787,28.6995,28.7783,263700.0
2012-02-07 15:30:00,32.86,32.87,32.8,32.82,318600.0,28.7783,28.787,28.7257,28.7432,318600.0
2012-02-08 09:30:00,32.75,32.93,32.7,32.91,344100.0,28.6819,28.8396,28.6381,28.8221,344100.0
2012-02-08 10:00:00,32.92,33.02,32.9,32.94,240900.0,28.8308,28.9184,28.8133,28.8483,240900.0
2012-02-08 10:30:00,32.94,32.94,32.77,32.89,116700.0,28.8483,28.8483,28.6995,28.8045,116700.0
2012-02-08 11:00:00,32.88,32.9,32.7,32.79,99000.0,28.7958,28.8133,28.6381,28.717,99000.0
2012-02-08 11:30:00,32.79,32.9,32.79,32.89,105600.0,28.717,28.8133,28.717,28.8045,105600.0
2012-02-08 12:00:00,32.88,32.95,32.88,32.92,105300.0,28.7958,28.8571,28.7958,28.8308,105300.0
2012-02-08 12:30:00,32.91,32.91,32.78,32.8,61500.0,28.8221,28.8221,28.7082,28.7257,61500.0
2012-02-08 13:00:00,32.8,32.91,32.8,32.9,122100.0,28.7257,28.8221,28.7257,28.8133,122100.0
2012-02-08 13:30:00,32.9,32.92,32.85,32.87,59100.0,28.8133,28.8308,28.7695,28.787,59100.0
2012-02-08 14:00:00,32.89,32.98,32.88,32.96,114300.0,28.8045,28.8834,28.7958,28.8659,114300.0
2012-02-08 14:30:00,32.96,33.1,32.96,33.03,193200.0,28.8659,28.9885,28.8659,28.9272,193200.0
2012-02-08 15:00:00,33.02,33.03,32.98,33.02,93900.0,28.9184,28.9272,28.8834,28.9184,93900.0
2012-02-08 15:30:00,33.02,33.03,32.97,33.0,204900.0,28.9184,28.9272,28.8746,28.9009,204900.0
2012-02-09 09:30:00,33.03,33.12,32.96,32.99,113700.0,28.9272,29.006,28.8659,28.8921,113700.0
2012-02-09 10:00:00,33.0,33.03,32.92,32.96,136500.0,28.9009,28.9272,28.8308,28.8659,136500.0
2012-02-09 10:30:00,32.96,32.98,32.91,32.93,99000.0,28.8659,28.8834,28.8221,28.8396,99000.0
2012-02-09 11:00:00,32.93,32.96,32.87,32.87,92100.0,28.8396,28.8659,28.787,28.787,92100.0
2012-02-09 11:30:00,32.87,32.92,32.83,32.92,67200.0,28.787,28.8308,28.752,28.8308,67200.0
2012-02-09 12:00:00,32.91,32.98,32.9,32.96,78600.0,28.8221,28.8834,28.8133,28.8659,78600.0
2012-02-09 12:30:00,32.96,33.02,32.96,33.01,70500.0,28.8659,28.9184,28.8659,28.9096,70500.0
2012-02-09 13:00:00,33.01,33.1,32.96,33.1,225000.0,28.9096,28.9885,28.8659,28.9885,225000.0
2012-02-09 13:30:00,33.1,33.15,33.01,33.14,131700.0,28.9885,29.0323,28.9096,29.0235,131700.0
2012-02-09 14:00:00,33.16,33.22,33.14,33.21,135600.0,29.041,29.0936,29.0235,29.0848,135600.0
2012-02-09 14:30:00,33.22,33.24,33.11,33.11,138900.0,29.0936,29.1111,28.9972,28.9972,138900.0
2012-02-09 15:00:00,33.11,33.12,33.08,33.1,189300.0,28.9972,29.006,28.9709,28.9885,189300.0
2012-02-09 15:30:00,33.1,33.17,33.1,33.16,420600.0,28.9885,29.0498,28.9885,29.041,420600.0
2012-02-10 09:30:00,32.87,32.92,32.63,32.68,383400.0,28.787,28.8308,28.5768,28.6206,383400.0
2012-02-10 10:00:00,32.7,32.72,32.6,32.61,266700.0,28.6381,28.6557,28.5506,28.5593,266700.0
2012-02-10 10:30:00,32.61,32.74,32.61,32.71,231600.0,28.5593,28.6732,28.5593,28.6469,231600.0
2012-02-10 11:00:00,32.71,32.85,32.69,32.8,212700.0,28.6469,28.7695,28.6294,28.7257,212700.0
2012-02-10 11:30:00,32.79,32.85,32.77,32.85,189300.0,28.717,28.7695,28.6995,28.7695,189300.0
2012-02-10 12:00:00,32.85,32.88,32.84,32.87,160800.0,28.7695,28.7958,28.7608,28.787,160800.0
2012-02-10 12:30:00,32.86,32.93,32.85,32.91,132600.0,28.7783,28.8396,28.7695,28.8221,132600.0
2012-02-10 13:00:00,32.93,32.97,32.88,32.88,148800.0,28.8396,28.8746,28.7958,28.7958,148800.0
2012-02-10 13:30:00,32.88,32.88,32.73,32.73,197700.0,28.7958,28.7958,28.6644,28.6644,197700.0
2012-02-10 14:00:00,32.72,32.84,32.7,32.84,126300.0,28.6557,28.7608,28.6381,28.7608,126300.0
2012-02-10 14:30:00,32.84,32.87,32.83,32.85,185100.0,28.7608,28.787,28.752,28.7695,185100.0
2012-02-10 15:00:00,32.85,32.86,32.76,32.78,508500.0,28.7695,28.7783,28.6907,28.7082,508500.0
2012-02-10 15:30:00,32.78,32.82,32.7,32.8,639000.0,28.7082,28.7432,28.6381,28.7257,639000.0
2012-02-13 09:30:00,32.98,33.02,32.86,32.97,154200.0,28.8834,28.9184,28.7783,28.8746,154200.0
2012-02-13 10:00:00,32.96,32.98,32.79,32.86,359100.0,28.8659,28.8834,28.717,28.7783,359100.0
2012-02-13 10:30:00,32.86,32.87,32.76,32.78,203400.0,28.7783,28.787,28.6907,28.7082,203400.0
2012-02-13 11:00:00,32.79,32.8,32.77,32.8,93600.0,28.717,28.7257,28.6995,28.7257,93600.0
2012-02-13 11:30:00,32.8,32.93,32.8,32.91,115800.0,28.7257,28.8396,28.7257,28.8221,115800.0
2012-02-13 12:00:00,32.91,32.95,32.86,32.88,59400.0,28.8221,28.8571,28.7783,28.7958,59400.0
2012-02-13 12:30:00,32.88,32.94,32.85,32.94,72900.0,28.7958,28.8483,28.7695,28.8483,72900.0
2012-02-13 13:00:00,32.94,33.03,32.93,33.03,92100.0,28.8483,28.9272,28.8396,28.9272,92100.0
2012-02-13 13:30:00,33.02,33.07,32.94,33.04,175500.0,28.9184,28.9622,28.8483,28.9359,175500.0
2012-02-13 14:00:00,33.04,33.09,33.03,33.09,138600.0,28.9359,28.9797,28.9272,28.9797,138600.0
2012-02-13 14:30:00,33.09,33.16,33.06,33.08,190800.0,28.9797,29.041,28.9534,28.9709,190800.0
2012-02-13 15:00:00,33.08,33.16,33.08,33.15,156000.0,28.9709,29.041,28.9709,29.0323,156000.0
2012-02-13 15:30:00,33.15,33.15,33.02,33.07,350100.0,29.0323,29.0323,28.9184,28.9622,350100.0
2012-02-14 09:30:00,32.94,33.24,32.94,33.22,153900.0,28.8483,29.1111,28.8483,29.0936,153900.0
2012-02-14 10:00:00,33.24,33.33,33.2,33.23,453300.0,29.1111,29.1899,29.076,29.1023,453300.0
2012-02-14 10:30:00,33.23,33.26,33.19,33.21,99600.0,29.1023,29.1286,29.0673,29.0848,99600.0
2012-02-14 11:00:00,33.22,33.28,33.2,33.26,205800.0,29.0936,29.1461,29.076,29.1286,205800.0
2012-02-14 11:30:00,33.27,33.27,33.25,33.26,234600.0,29.1373,29.1373,29.1198,29.1286,234600.0
2012-02-14 12:00:00,33.26,33.26,33.2,33.22,188400.0,29.1286,29.1286,29.076,29.0936,188400.0
2012-02-14 12:30:00,33.2,33.25,33.18,33.23,165000.0,29.076,29.1198,29.0585,29.1023,165000.0
2012-02-14 13:00:00,33.23,33.23,33.13,33.13,199200.0,29.1023,29.1023,29.0147,29.0147,199200.0
2012-02-14 13:30:00,33.13,33.18,33.09,33.18,97500.0,29.0147,29.0585,28.9797,29.0585,97500.0
2012-02-14 14:00:00,33.17,33.19,33.14,33.17,131100.0,29.0498,29.0673,29.0235,29.0498,131100.0
2012-02-14 14:30:00,33.17,33.19,33.1,33.12,159600.0,29.0498,29.0673,28.9885,29.006,159600.0
2012-02-14 15:00:00,33.13,33.2,33.1,33.11,213000.0,29.0147,29.076,28.9885,28.9972,213000.0
2012-02-14 15:30:00,33.11,33.28,33.1,33.27,447000.0,28.9972,29.1461,28.9885,29.1373,447000.0
2012-02-15 09:30:00,33.3,33.32,33.07,33.12,332700.0,29.1636,29.1811,28.9622,29.006,332700.0
2012-02-15 10:00:00,33.13,33.18,33.0,33.15,146700.0,29.0147,29.0585,28.9009,29.0323,146700.0
2012-02-15 10:30:00,33.15,33.17,33.01,33.01,110700.0,29.0323,29.0498,28.9096,28.9096,110700.0
2012-02-15 11:00:00,33.02,33.13,33.0,33.13,180900.0,28.9184,29.0147,28.9009,29.0147,180900.0
2012-02-15 11:30:00,33.13,33.24,33.08,33.23,165000.0,29.0147,29.1111,28.9709,29.1023,165000.0
2012-02-15 12:00:00,33.23,33.26,33.15,33.17,190800.0,29.1023,29.1286,29.0323,29.0498,190800.0
2012-02-15 12:30:00,33.17,33.19,33.04,33.07,175800.0,29.0498,29.0673,28.9359,28.9622,175800.0
2012-02-15 13:00:00,33.07,33.15,33.01,33.14,121200.0,28.9622,29.0323,28.9096,29.0235,121200.0
2012-02-15 13:30:00,33.14,33.15,33.03,33.15,108900.0,29.0235,29.0323,28.9272,29.0323,108900.0
2012-02-15 14:00:00,33.16,33.16,33.02,33.09,114300.0,29.041,29.041,28.9184,28.9797,114300.0
2012-02-15 14:30:00,33.1,33.1,32.97,32.97,123000.0,28.9885,28.9885,28.8746,28.8746,123000.0
2012-02-15 15:00:00,32.97,33.06,32.95,33.04,207000.0,28.8746,28.9534,28.8571,28.9359,207000.0
2012-02-15 15:30:00,33.03,33.11,33.01,33.05,429600.0,28.9272,28.9972,28.9096,28.9447,429600.0
2012-02-16 09:30:00,33.03,33.21,32.97,33.15,189900.0,28.9272,29.0848,28.8746,29.0323,189900.0
2012-02-16 10:00:00,33.14,33.19,33.05,33.14,98100.0,29.0235,29.0673,28.9447,29.0235,98100.0
2012-02-16 10:30:00,33.14,33.18,33.11,33.14,162000.0,29.0235,29.0585,28.9972,29.0235,162000.0
2012-02-16 11:00:00,33.14,33.17,33.07,33.16,80700.0,29.0235,29.0498,28.9622,29.041,80700.0
2012-02-16 11:30:00,33.17,33.25,33.14,33.23,60600.0,29.0498,29.1198,29.0235,29.1023,60600.0
2012-02-16 12:00:00,33.23,33.24,33.15,33.21,106500.0,29.1023,29.1111,29.0323,29.0848,106500.0
2012-02-16 12:30:00,33.21,33.25,33.2,33.24,47100.0,29.0848,29.1198,29.076,29.1111,47100.0
2012-02-16 13:00:00,33.24,33.31,33.23,33.28,68400.0,29.1111,29.1724,29.1023,29.1461,68400.0
2012-02-16 13:30:00,33.27,33.29,33.23,33.28,96900.0,29.1373,29.1549,29.1023,29.1461,96900.0
2012-02-16 14:00:00,33.28,33.33,33.27,33.31,156300.0,29.1461,29.1899,29.1373,29.1724,156300.0
2012-02-16 14:30:00,33.31,33.33,33.28,33.28,101400.0,29.1724,29.1899,29.1461,29.1461,101400.0
2012-02-16 15:00:00,33.28,33.3,33.24,33.3,99900.0,29.1461,29.1636,29.1111,29.1636,99900.0
2012-02-16 15:30:00,33.3,33.32,33.25,33.25,244800.0,29.1636,29.1811,29.1198,29.1198,244800.0
2012-02-17 09:30:00,33.33,33.33,33.19,33.29,280800.0,29.1899,29.1899,29.0673,29.1549,280800.0
2012-02-17 10:00:00,33.29,33.33,33.24,33.32,113700.0,29.1549,29.1899,29.1111,29.1811,113700.0
2012-02-17 10:30:00,33.33,33.33,33.3,33.33,153600.0,29.1899,29.1899,29.1636,29.1899,153600.0
2012-02-17 11:00:00,33.33,33.33,33.3,33.31,191700.0,29.1899,29.1899,29.1636,29.1724,191700.0
2012-02-17 11:30:00,33.32,33.32,33.29,33.3,98400.0,29.1811,29.1811,29.1549,29.1636,98400.0
2012-02-17 12:00:00,33.3,33.32,33.28,33.31,62100.0,29.1636,29.1811,29.1461,29.1724,62100.0
2012-02-17 12:30:00,33.31,33.32,33.26,33.26,108000.0,29.1724,29.1811,29.1286,29.1286,108000.0
2012-02-17 13:00:00,33.27,33.33,33.27,33.3,63300.0,29.1373,29.1899,29.1373,29.1636,63300.0
2012-02-17 13:30:00,33.29,33.32,33.29,33.3,65100.0,29.1549,29.1811,29.1549,29.1636,65100.0
2012-02-17 14:00:00,33.3,33.32,33.29,33.31,97800.0,29.1636,29.1811,29.1549,29.1724,97800.0
2012-02-17 14:30:00,33.31,33.37,33.3,33.37,344100.0,29.1724,29.2249,29.1636,29.2249,344100.0
2012-02-17 15:00:00,33.37,33.44,33.34,33.42,368400.0,29.2249,29.2862,29.1986,29.2687,368400.0
2012-02-17 15:30:00,33.43,33.49,33.37,33.45,482100.0,29.2775,29.33,29.2249,29.295,482100.0
2012-02-21 09:30:00,33.43,33.59,33.33,33.42,168300.0,29.2775,29.4176,29.1899,29.2687,168300.0
2012-02-21 10:00:00,33.42,33.59,33.39,33.54,155400.0,29.2687,29.4176,29.2424,29.3738,155400.0
2012-02-21 10:30:00,33.55,33.77,33.55,33.77,178500.0,29.3826,29.5752,29.3826,29.5752,178500.0
2012-02-21 11:00:00,33.77,33.79,33.66,33.67,158100.0,29.5752,29.5928,29.4789,29.4877,158100.0
2012-02-21 11:30:00,33.67,33.67,33.61,33.62,115500.0,29.4877,29.4877,29.4351,29.4439,115500.0
2012-02-21 12:00:00,33.63,33.73,33.63,33.7,96000.0,29.4526,29.5402,29.4526,29.5139,96000.0
2012-02-21 12:30:00,33.7,33.8,33.7,33.73,144600.0,29.5139,29.6015,29.5139,29.5402,144600.0
2012-02-21 13:00:00,33.74,33.75,33.68,33.69,115800.0,29.549,29.5577,29.4964,29.5052,115800.0
2012-02-21 13:30:00,33.68,33.69,33.59,33.59,102300.0,29.4964,29.5052,29.4176,29.4176,102300.0
2012-02-21 14:00:00,33.59,33.63,33.53,33.55,120000.0,29.4176,29.4526,29.365,29.3826,120000.0
2012-02-21 14:30:00,33.54,33.54,33.41,33.43,90900.0,29.3738,29.3738,29.26,29.2775,90900.0
2012-02-21 15:00:00,33.43,33.46,33.36,33.41,87600.0,29.2775,29.3037,29.2162,29.26,87600.0
2012-02-21 15:30:00,33.39,33.53,33.36,33.52,379800.0,29.2424,29.365,29.2162,29.3563,379800.0
2012-02-22 09:30:00,33.55,33.62,33.41,33.54,191400.0,29.3826,29.4439,29.26,29.3738,191400.0
2012-02-22 10:00:00,33.51,33.53,33.36,33.36,149100.0,29.3475,29.365,29.2162,29.2162,149100.0
2012-02-22 10:30:00,33.35,33.38,33.31,33.36,157800.0,29.2074,29.2337,29.1724,29.2162,157800.0
2012-02-22 11:00:00,33.37,33.37,33.26,33.27,152100.0,29.2249,29.2249,29.1286,29.1373,152100.0
2012-02-22 11:30:00,33.27,33.28,33.19,33.21,158400.0,29.1373,29.1461,29.0673,29.0848,158400.0
2012-02-22 12:00:00,33.22,33.24,33.17,33.23,120600.0,29.0936,29.1111,29.0498,29.1023,120600.0
2012-02-22 12:30:00,33.22,33.25,33.17,33.19,127800.0,29.0936,29.1198,29.0498,29.0673,127800.0
2012-02-22 13:00:00,33.2,33.36,33.2,33.36,90300.0,29.076,29.2162,29.076,29.2162,90300.0
2012-02-22 13:30:00,33.36,33.4,33.32,33.39,150900.0,29.2162,29.2512,29.1811,29.2424,150900.0
2012-02-22 14:00:00,33.39,33.39,33.33,33.36,97500.0,29.2424,29.2424,29.1899,29.2162,97500.0
2012-02-22 14:30:00,33.36,33.37,33.3,33.32,117000.0,29.2162,29.2249,29.1636,29.1811,117000.0
2012-02-22 15:00:00,33.32,33.39,33.3,33.39,137100.0,29.1811,29.2424,29.1636,29.2424,137100.0
2012-02-22 15:30:00,33.39,33.4,33.28,33.32,393900.0,29.2424,29.2512,29.1461,29.1811,393900.0
2012-02-23 09:30:00,33.21,33.28,33.03,33.18,307200.0,29.1971,29.2587,29.0389,29.1708,307200.0
2012-02-23 10:00:00,33.18,33.33,33.18,33.26,204000.0,29.1708,29.3027,29.1708,29.2411,204000.0
2012-02-23 10:30:00,33.25,33.27,33.17,33.26,127500.0,29.2323,29.2499,29.162,29.2411,127500.0
2012-02-23 11:00:00,33.25,33.33,33.25,33.31,94200.0,29.2323,29.3027,29.2323,29.2851,94200.0
2012-02-23 11:30:00,33.3,33.33,33.25,33.27,49200.0,29.2763,29.3027,29.2323,29.2499,49200.0
2012-02-23 12:00:00,33.27,33.33,33.25,33.32,96600.0,29.2499,29.3027,29.2323,29.2939,96600.0
2012-02-23 12:30:00,33.31,33.4,33.31,33.38,157500.0,29.2851,29.3642,29.2851,29.3466,157500.0
2012-02-23 13:00:00,33.38,33.4,33.36,33.39,55500.0,29.3466,29.3642,29.329,29.3554,55500.0
2012-02-23 13:30:00,33.4,33.4,33.36,33.39,165300.0,29.3642,29.3642,29.329,29.3554,165300.0
2012-02-23 14:00:00,33.38,33.38,33.33,33.37,111300.0,29.3466,29.3466,29.3027,29.3378,111300.0
2012-02-23 14:30:00,33.37,33.41,33.35,33.41,132900.0,29.3378,29.373,29.3202,29.373,132900.0
2012-02-23 15:00:00,33.41,33.65,33.41,33.61,323100.0,29.373,29.584,29.373,29.5488,323100.0
2012-02-23 15:30:00,33.6,33.66,33.57,33.65,633900.0,29.54,29.5928,29.5137,29.584,633900.0
2012-02-24 09:30:00,33.66,33.73,33.55,33.7,149100.0,29.5928,29.6543,29.4961,29.6279,149100.0
2012-02-24 10:00:00,33.7,33.72,33.64,33.68,224700.0,29.6279,29.6455,29.5752,29.6104,224700.0
2012-02-24 10:30:00,33.67,33.69,33.61,33.62,137700.0,29.6016,29.6192,29.5488,29.5576,137700.0
2012-02-24 11:00:00,33.62,33.65,33.56,33.58,165900.0,29.5576,29.584,29.5049,29.5224,165900.0
2012-02-24 11:30:00,33.58,33.59,33.53,33.57,63900.0,29.5224,29.5312,29.4785,29.5137,63900.0
2012-02-24 12:00:00,33.56,33.58,33.54,33.58,76500.0,29.5049,29.5224,29.4873,29.5224,76500.0
2012-02-24 12:30:00,33.58,33.6,33.55,33.6,294000.0,29.5224,29.54,29.4961,29.54,294000.0
2012-02-24 13:00:00,33.59,33.67,33.59,33.65,108300.0,29.5312,29.6016,29.5312,29.584,108300.0
2012-02-24 13:30:00,33.64,33.65,33.58,33.6,113100.0,29.5752,29.584,29.5224,29.54,113100.0
2012-02-24 14:00:00,33.61,33.66,33.58,33.59,228900.0,29.5488,29.5928,29.5224,29.5312,228900.0
2012-02-24 14:30:00,33.58,33.6,33.54,33.58,306300.0,29.5224,29.54,29.4873,29.5224,306300.0
2012-02-24 15:00:00,33.58,33.61,33.54,33.59,177000.0,29.5224,29.5488,29.4873,29.5312,177000.0
2012-02-24 15:30:00,33.59,33.68,33.58,33.68,420600.0,29.5312,29.6104,29.5224,29.6104,420600.0
2012-02-27 09:30:00,33.42,33.81,33.33,33.79,397800.0,29.3818,29.7247,29.3027,29.7071,397800.0
2012-02-27 10:00:00,33.78,33.97,33.78,33.92,290400.0,29.6983,29.8653,29.6983,29.8214,290400.0
2012-02-27 10:30:00,33.9,34.18,33.87,34.11,323700.0,29.8038,30.0499,29.7774,29.9884,323700.0
2012-02-27 11:00:00,34.11,34.35,34.11,34.34,312900.0,29.9884,30.1994,29.9884,30.1906,312900.0
2012-02-27 11:30:00,34.35,34.38,34.3,34.36,256800.0,30.1994,30.2258,30.1554,30.2082,256800.0
2012-02-27 12:00:00,34.36,34.44,34.29,34.43,308700.0,30.2082,30.2785,30.1467,30.2697,308700.0
2012-02-27 12:30:00,34.43,34.52,34.42,34.42,216300.0,30.2697,30.3489,30.2609,30.2609,216300.0
2012-02-27 13:00:00,34.42,34.43,34.34,34.4,159000.0,30.2609,30.2697,30.1906,30.2434,159000.0
2012-02-27 13:30:00,34.4,34.4,34.24,34.24,295500.0,30.2434,30.2434,30.1027,30.1027,295500.0
2012-02-27 14:00:00,34.25,34.36,34.25,34.27,156600.0,30.1115,30.2082,30.1115,30.1291,156600.0
2012-02-27 14:30:00,34.26,34.37,34.26,34.34,173700.0,30.1203,30.217,30.1203,30.1906,173700.0
2012-02-27 15:00:00,34.33,34.42,34.33,34.41,215100.0,30.1818,30.2609,30.1818,30.2522,215100.0
2012-02-27 15:30:00,34.41,34.48,34.35,34.43,687300.0,30.2522,30.3137,30.1994,30.2697,687300.0
2012-02-28 09:30:00,34.45,34.5,33.97,34.2,228000.0,30.2873,30.3313,29.8653,30.0675,228000.0
2012-02-28 10:00:00,34.18,34.26,34.01,34.09,205800.0,30.0499,30.1203,29.9005,29.9708,205800.0
2012-02-28 10:30:00,34.09,34.18,34.04,34.1,111600.0,29.9708,30.0499,29.9269,29.9796,111600.0
2012-02-28 11:00:00,34.11,34.12,34.02,34.03,111900.0,29.9884,29.9972,29.9093,29.9181,111900.0
2012-02-28 11:30:00,34.04,34.07,33.97,34.02,78300.0,29.9269,29.9532,29.8653,29.9093,78300.0
2012-02-28 12:00:00,34.02,34.04,33.9,33.93,85500.0,29.9093,29.9269,29.8038,29.8302,85500.0
2012-02-28 12:30:00,33.93,34.03,33.93,34.03,124800.0,29.8302,29.9181,29.8302,29.9181,124800.0
2012-02-28 13:00:00,34.04,34.06,34.01,34.02,83100.0,29.9269,29.9444,29.9005,29.9093,83100.0
2012-02-28 13:30:00,34.02,34.02,33.91,33.97,114000.0,29.9093,29.9093,29.8126,29.8653,114000.0
2012-02-28 14:00:00,33.97,34.01,33.91,33.94,143100.0,29.8653,29.9005,29.8126,29.8389,143100.0
2012-02-28 14:30:00,33.94,33.98,33.91,33.94,95700.0,29.8389,29.8741,29.8126,29.8389,95700.0
2012-02-28 15:00:00,33.95,34.05,33.94,34.05,118500.0,29.8477,29.9357,29.8389,29.9357,118500.0
2012-02-28 15:30:00,34.04,34.16,34.04,34.11,654600.0,29.9269,30.0324,29.9269,29.9884,654600.0
2012-02-29 09:30:00,34.16,34.31,34.1,34.25,125100.0,30.0324,30.1642,29.9796,30.1115,125100.0
2012-02-29 10:00:00,34.25,34.37,34.24,34.33,214800.0,30.1115,30.217,30.1027,30.1818,214800.0
2012-02-29 10:30:00,34.32,34.36,34.15,34.25,393600.0,30.173,30.2082,30.0236,30.1115,393600.0
2012-02-29 11:00:00,34.25,34.27,34.08,34.09,183300.0,30.1115,30.1291,29.962,29.9708,183300.0
2012-02-29 11:30:00,34.07,34.25,34.06,34.24,121800.0,29.9532,30.1115,29.9444,30.1027,121800.0
2012-02-29 12:00:00,34.22,34.27,34.16,34.22,113700.0,30.0851,30.1291,30.0324,30.0851,113700.0
2012-02-29 12:30:00,34.22,34.27,34.17,34.26,100500.0,30.0851,30.1291,30.0412,30.1203,100500.0
2012-02-29 13:00:00,34.27,34.38,34.26,34.34,198900.0,30.1291,30.2258,30.1203,30.1906,198900.0
2012-02-29 13:30:00,34.33,34.38,34.25,34.3,186300.0,30.1818,30.2258,30.1115,30.1554,186300.0
2012-02-29 14:00:00,34.29,34.36,34.24,34.33,127500.0,30.1467,30.2082,30.1027,30.1818,127500.0
2012-02-29 14:30:00,34.33,34.4,34.29,34.34,123600.0,30.1818,30.2434,30.1467,30.1906,123600.0
2012-02-29 15:00:00,34.34,34.38,34.31,34.38,192600.0,30.1906,30.2258,30.1642,30.2258,192600.0
2012-02-29 15:30:00,34.37,34.44,34.33,34.42,694500.0,30.217,30.2785,30.1818,30.2609,694500.0
2012-03-01 09:30:00,34.41,34.46,34.3,34.42,176100.0,30.2522,30.2961,30.1554,30.2609,176100.0
2012-03-01 10:00:00,34.42,34.42,34.27,34.35,181200.0,30.2609,30.2609,30.1291,30.1994,181200.0
2012-03-01 10:30:00,34.34,34.41,34.31,34.4,192900.0,30.1906,30.2522,30.1642,30.2434,192900.0
2012-03-01 11:00:00,34.4,34.48,34.39,34.42,156600.0,30.2434,30.3137,30.2346,30.2609,156600.0
2012-03-01 11:30:00,34.42,34.47,34.37,34.37,124800.0,30.2609,30.3049,30.217,30.217,124800.0
2012-03-01 12:00:00,34.39,34.5,34.37,34.45,82800.0,30.2346,30.3313,30.217,30.2873,82800.0
2012-03-01 12:30:00,34.45,34.48,34.42,34.44,115800.0,30.2873,30.3137,30.2609,30.2785,115800.0
2012-03-01 13:00:00,34.45,34.47,34.4,34.47,99300.0,30.2873,30.3049,30.2434,30.3049,99300.0
2012-03-01 13:30:00,34.47,34.53,34.47,34.5,63900.0,30.3049,30.3577,30.3049,30.3313,63900.0
2012-03-01 14:00:00,34.49,34.52,34.48,34.48,120600.0,30.3225,30.3489,30.3137,30.3137,120600.0
2012-03-01 14:30:00,34.48,34.54,34.48,34.53,107700.0,30.3137,30.3664,30.3137,30.3577,107700.0
2012-03-01 15:00:00,34.53,34.54,34.41,34.43,292800.0,30.3577,30.3664,30.2522,30.2697,292800.0
2012-03-01 15:30:00,34.44,34.54,34.39,34.52,282300.0,30.2785,30.3664,30.2346,30.3489,282300.0
2012-03-02 09:30:00,34.47,34.47,34.33,34.34,192000.0,30.3049,30.3049,30.1818,30.1906,192000.0
2012-03-02 10:00:00,34.34,34.54,34.31,34.42,232200.0,30.1906,30.3664,30.1642,30.2609,232200.0
2012-03-02 10:30:00,34.43,34.45,34.33,34.34,103500.0,30.2697,30.2873,30.1818,30.1906,103500.0
2012-03-02 11:00:00,34.33,34.37,34.25,34.31,187800.0,30.1818,30.217,30.1115,30.1642,187800.0
2012-03-02 11:30:00,34.3,34.34,34.18,34.23,93000.0,30.1554,30.1906,30.0499,30.0939,93000.0
2012-03-02 12:00:00,34.24,34.29,34.19,34.21,88500.0,30.1027,30.1467,30.0587,30.0763,88500.0
2012-03-02 12:30:00,34.2,34.23,34.18,34.21,79200.0,30.0675,30.0939,30.0499,30.0763,79200.0
2012-03-02 13:00:00,34.21,34.23,34.09,34.11,90600.0,30.0763,30.0939,29.9708,29.9884,90600.0
2012-03-02 13:30:00,34.12,34.17,34.09,34.17,63600.0,29.9972,30.0412,29.9708,30.0412,63600.0
2012-03-02 14:00:00,34.18,34.22,34.16,34.17,118200.0,30.0499,30.0851,30.0324,30.0412,118200.0
2012-03-02 14:30:00,34.17,34.22,34.14,34.2,81300.0,30.0412,30.0851,30.0148,30.0675,81300.0
2012-03-02 15:00:00,34.2,34.24,34.17,34.2,126900.0,30.0675,30.1027,30.0412,30.0675,126900.0
2012-03-02 15:30:00,34.21,34.24,34.1,34.14,331800.0,30.0763,30.1027,29.9796,30.0148,331800.0
2012-03-05 09:30:00,34.08,34.38,34.08,34.35,152100.0,29.962,30.2258,29.962,30.1994,152100.0
2012-03-05 10:00:00,34.35,34.56,34.12,34.15,293100.0,30.1994,30.384,29.9972,30.0236,293100.0
2012-03-05 10:30:00,34.15,34.36,34.12,34.36,268800.0,30.0236,30.2082,29.9972,30.2082,268800.0
2012-03-05 11:00:00,34.37,34.42,34.24,34.33,244800.0,30.217,30.2609,30.1027,30.1818,244800.0
2012-03-05 11:30:00,34.34,34.35,34.24,34.25,112500.0,30.1906,30.1994,30.1027,30.1115,112500.0
2012-03-05 12:00:00,34.25,34.34,34.19,34.25,120300.0,30.1115,30.1906,30.0587,30.1115,120300.0
2012-03-05 12:30:00,34.25,34.33,34.24,34.33,203400.0,30.1115,30.1818,30.1027,30.1818,203400.0
2012-03-05 13:00:00,34.33,34.36,34.31,34.32,150000.0,30.1818,30.2082,30.1642,30.173,150000.0
2012-03-05 13:30:00,34.31,34.31,34.15,34.17,128400.0,30.1642,30.1642,30.0236,30.0412,128400.0
2012-03-05 14:00:00,34.16,34.22,34.12,34.21,138600.0,30.0324,30.0851,29.9972,30.0763,138600.0
2012-03-05 14:30:00,34.21,34.29,34.19,34.28,230700.0,30.0763,30.1467,30.0587,30.1379,230700.0
2012-03-05 15:00:00,34.28,34.28,34.2,34.26,214500.0,30.1379,30.1379,30.0675,30.1203,214500.0
2012-03-05 15:30:00,34.26,34.28,34.18,34.23,421200.0,30.1203,30.1379,30.0499,30.0939,421200.0
2012-03-06 09:30:00,33.95,34.36,33.93,34.34,243300.0,29.8477,30.2082,29.8302,30.1906,243300.0
2012-03-06 10:00:00,34.33,34.46,34.07,34.07,495600.0,30.1818,30.2961,29.9532,29.9532,495600.0
2012-03-06 10:30:00,34.07,34.32,34.05,34.29,502200.0,29.9532,30.173,29.9357,30.1467,502200.0
2012-03-06 11:00:00,34.29,34.35,34.23,34.34,168000.0,30.1467,30.1994,30.0939,30.1906,168000.0
2012-03-06 11:30:00,34.34,34.35,34.14,34.16,238500.0,30.1906,30.1994,30.0148,30.0324,238500.0
2012-03-06 12:00:00,34.17,34.25,34.16,34.19,262500.0,30.0412,30.1115,30.0324,30.0587,262500.0
2012-03-06 12:30:00,34.19,34.26,34.09,34.09,99000.0,30.0587,30.1203,29.9708,29.9708,99000.0
2012-03-06 13:00:00,34.09,34.22,34.09,34.13,201600.0,29.9708,30.0851,29.9708,30.006,201600.0
2012-03-06 13:30:00,34.15,34.26,34.15,34.21,160200.0,30.0236,30.1203,30.0236,30.0763,160200.0
2012-03-06 14:00:00,34.22,34.32,34.2,34.24,219600.0,30.0851,30.173,30.0675,30.1027,219600.0
2012-03-06 14:30:00,34.24,34.25,34.18,34.21,122400.0,30.1027,30.1115,30.0499,30.0763,122400.0
2012-03-06 15:00:00,34.22,34.35,34.21,34.31,395100.0,30.0851,30.1994,30.0763,30.1642,395100.0
2012-03-06 15:30:00,34.31,34.37,34.25,34.37,750600.0,30.1642,30.217,30.1115,30.217,750600.0
2012-03-07 09:30:00,34.45,34.63,34.27,34.6,240000.0,30.2873,30.4456,30.1291,30.4192,240000.0
2012-03-07 10:00:00,34.62,34.71,34.55,34.67,209100.0,30.4368,30.5159,30.3752,30.4807,209100.0
2012-03-07 10:30:00,34.66,34.71,34.64,34.65,204600.0,30.4719,30.5159,30.4544,30.4632,204600.0
2012-03-07 11:00:00,34.65,34.78,34.64,34.76,167400.0,30.4632,30.5774,30.4544,30.5599,167400.0
2012-03-07 11:30:00,34.77,34.84,34.76,34.82,132900.0,30.5687,30.6302,30.5599,30.6126,132900.0
2012-03-07 12:00:00,34.82,35.1,34.8,35.09,547500.0,30.6126,30.8588,30.595,30.85,547500.0
2012-03-07 12:30:00,35.09,35.17,35.01,35.17,339900.0,30.85,30.9203,30.7797,30.9203,339900.0
2012-03-07 13:00:00,35.17,35.47,35.15,35.33,589500.0,30.9203,31.1841,30.9027,31.061,589500.0
2012-03-07 13:30:00,35.33,35.34,35.14,35.24,342000.0,31.061,31.0698,30.8939,30.9819,342000.0
2012-03-07 14:00:00,35.24,35.37,35.21,35.37,408600.0,30.9819,31.0962,30.9555,31.0962,408600.0
2012-03-07 14:30:00,35.36,35.44,35.28,35.43,309900.0,31.0874,31.1577,31.017,31.1489,309900.0
2012-03-07 15:00:00,35.43,35.52,35.37,35.43,807900.0,31.1489,31.228,31.0962,31.1489,807900.0
2012-03-07 15:30:00,35.43,35.52,35.33,35.39,1545000.0,31.1489,31.228,31.061,31.1137,1545000.0
2012-03-08 09:30:00,35.5,35.5,35.04,35.04,487500.0,31.2104,31.2104,30.806,30.806,487500.0
2012-03-08 10:00:00,35.06,35.17,34.94,35.14,361800.0,30.8236,30.9203,30.7181,30.8939,361800.0
2012-03-08 10:30:00,35.15,35.18,35.11,35.15,173100.0,30.9027,30.9291,30.8676,30.9027,173100.0
2012-03-08 11:00:00,35.15,35.23,35.15,35.19,272100.0,30.9027,30.9731,30.9027,30.9379,272100.0
2012-03-08 11:30:00,35.19,35.24,35.13,35.15,993000.0,30.9379,30.9819,30.8852,30.9027,993000.0
2012-03-08 12:00:00,35.15,35.24,35.11,35.13,473400.0,30.9027,30.9819,30.8676,30.8852,473400.0
2012-03-08 12:30:00,35.14,35.24,35.12,35.15,473700.0,30.8939,30.9819,30.8764,30.9027,473700.0
2012-03-08 13:00:00,35.16,35.16,35.1,35.16,104100.0,30.9115,30.9115,30.8588,30.9115,104100.0
2012-03-08 13:30:00,35.16,35.3,35.16,35.17,482700.0,30.9115,31.0346,30.9115,30.9203,482700.0
2012-03-08 14:00:00,35.17,35.19,35.08,35.13,346200.0,30.9203,30.9379,30.8412,30.8852,346200.0
2012-03-08 14:30:00,35.13,35.17,35.07,35.08,358800.0,30.8852,30.9203,30.8324,30.8412,358800.0
2012-03-08 15:00:00,35.08,35.2,35.07,35.19,216600.0,30.8412,30.9467,30.8324,30.9379,216600.0
2012-03-08 15:30:00,35.2,35.2,35.12,35.15,548100.0,30.9467,30.9467,30.8764,30.9027,548100.0
2012-03-09 09:30:00,35.3,35.33,35.12,35.14,184800.0,31.0346,31.061,30.8764,30.8939,184800.0
2012-03-09 10:00:00,35.14,35.28,35.12,35.24,188400.0,30.8939,31.017,30.8764,30.9819,188400.0
2012-03-09 10:30:00,35.25,35.35,35.25,35.35,205500.0,30.9907,31.0786,30.9907,31.0786,205500.0
2012-03-09 11:00:00,35.35,35.4,35.23,35.23,301500.0,31.0786,31.1225,30.9731,30.9731,301500.0
2012-03-09 11:30:00,35.24,35.33,35.23,35.3,137400.0,30.9819,31.061,30.9731,31.0346,137400.0
2012-03-09 12:00:00,35.31,35.34,35.3,35.33,127200.0,31.0434,31.0698,31.0346,31.061,127200.0
2012-03-09 12:30:00,35.33,35.34,35.3,35.32,94500.0,31.061,31.0698,31.0346,31.0522,94500.0
2012-03-09 13:00:00,35.32,35.36,35.31,35.33,283800.0,31.0522,31.0874,31.0434,31.061,283800.0
2012-03-09 13:30:00,35.33,35.39,35.31,35.37,381600.0,31.061,31.1137,31.0434,31.0962,381600.0
2012-03-09 14:00:00,35.36,35.47,35.36,35.4,308100.0,31.0874,31.1841,31.0874,31.1225,308100.0
2012-03-09 14:30:00,35.4,35.4,35.23,35.24,528300.0,31.1225,31.1225,30.9731,30.9819,528300.0
2012-03-09 15:00:00,35.25,35.35,35.25,35.35,264600.0,30.9907,31.0786,30.9907,31.0786,264600.0
2012-03-09 15:30:00,35.35,35.45,35.32,35.35,574800.0,31.0786,31.1665,31.0522,31.0786,574800.0
2012-03-12 09:30:00,35.51,35.76,35.2,35.74,443400.0,31.2192,31.439,30.9467,31.4214,443400.0
2012-03-12 10:00:00,35.73,36.0,35.65,35.91,402900.0,31.4127,31.65,31.3423,31.5709,402900.0
2012-03-12 10:30:00,35.91,35.96,35.87,35.96,280800.0,31.5709,31.6149,31.5357,31.6149,280800.0
2012-03-12 11:00:00,35.96,36.01,35.81,35.81,230400.0,31.6149,31.6588,31.483,31.483,230400.0
2012-03-12 11:30:00,35.82,35.84,35.74,35.78,340200.0,31.4918,31.5094,31.4214,31.4566,340200.0
2012-03-12 12:00:00,35.77,35.89,35.74,35.78,128400.0,31.4478,31.5533,31.4214,31.4566,128400.0
2012-03-12 12:30:00,35.78,35.85,35.78,35.8,78300.0,31.4566,31.5182,31.4566,31.4742,78300.0
2012-03-12 13:00:00,35.8,35.8,35.65,35.65,99000.0,31.4742,31.4742,31.3423,31.3423,99000.0
2012-03-12 13:30:00,35.66,35.76,35.65,35.71,180600.0,31.3511,31.439,31.3423,31.3951,180600.0
2012-03-12 14:00:00,35.7,35.73,35.67,35.69,167700.0,31.3863,31.4127,31.3599,31.3775,167700.0
2012-03-12 14:30:00,35.69,35.71,35.66,35.67,167400.0,31.3775,31.3951,31.3511,31.3599,167400.0
2012-03-12 15:00:00,35.67,35.69,35.65,35.68,143400.0,31.3599,31.3775,31.3423,31.3687,143400.0
2012-03-12 15:30:00,35.68,35.71,35.65,35.68,438600.0,31.3687,31.3951,31.3423,31.3687,438600.0
2012-03-13 09:30:00,35.8,35.83,35.69,35.71,303300.0,31.4742,31.5006,31.3775,31.3951,303300.0
2012-03-13 10:00:00,35.71,35.77,35.69,35.74,122700.0,31.3951,31.4478,31.3775,31.4214,122700.0
2012-03-13 10:30:00,35.74,35.77,35.71,35.73,110100.0,31.4214,31.4478,31.3951,31.4127,110100.0
2012-03-13 11:00:00,35.73,35.74,35.71,35.73,129900.0,31.4127,31.4214,31.3951,31.4127,129900.0
2012-03-13 11:30:00,35.73,35.81,35.73,35.76,138600.0,31.4127,31.483,31.4127,31.439,138600.0
2012-03-13 12:00:00,35.76,35.79,35.76,35.77,97500.0,31.439,31.4654,31.439,31.4478,97500.0
2012-03-13 12:30:00,35.78,35.82,35.77,35.82,56400.0,31.4566,31.4918,31.4478,31.4918,56400.0
2012-03-13 13:00:00,35.82,35.92,35.81,35.87,63300.0,31.4918,31.5797,31.483,31.5357,63300.0
2012-03-13 13:30:00,35.87,35.89,35.77,35.85,104400.0,31.5357,31.5533,31.4478,31.5182,104400.0
2012-03-13 14:00:00,35.85,35.86,35.75,35.78,216900.0,31.5182,31.5269,31.4302,31.4566,216900.0
2012-03-13 14:30:00,35.78,35.82,35.74,35.79,128100.0,31.4566,31.4918,31.4214,31.4654,128100.0
2012-03-13 15:00:00,35.79,35.83,35.76,35.77,413100.0,31.4654,31.5006,31.439,31.4478,413100.0
2012-03-13 15:30:00,35.77,35.83,35.67,35.75,1316100.0,31.4478,31.5006,31.3599,31.4302,1316100.0
2012-03-14 09:30:00,35.67,35.79,35.56,35.72,507000.0,31.3599,31.4654,31.2632,31.4039,507000.0
2012-03-14 10:00:00,35.73,35.81,35.72,35.75,341700.0,31.4127,31.483,31.4039,31.4302,341700.0
2012-03-14 10:30:00,35.77,35.8,35.7,35.73,152100.0,31.4478,31.4742,31.3863,31.4127,152100.0
2012-03-14 11:00:00,35.73,35.78,35.73,35.75,207300.0,31.4127,31.4566,31.4127,31.4302,207300.0
2012-03-14 11:30:00,35.75,35.77,35.72,35.76,267300.0,31.4302,31.4478,31.4039,31.439,267300.0
2012-03-14 12:00:00,35.77,35.77,35.74,35.77,285300.0,31.4478,31.4478,31.4214,31.4478,285300.0
2012-03-14 12:30:00,35.77,35.78,35.74,35.76,161700.0,31.4478,31.4566,31.4214,31.439,161700.0
2012-03-14 13:00:00,35.76,35.78,35.72,35.77,208500.0,31.439,31.4566,31.4039,31.4478,208500.0
2012-03-14 13:30:00,35.77,35.78,35.53,35.56,287100.0,31.4478,31.4566,31.2368,31.2632,287100.0
2012-03-14 14:00:00,35.56,35.64,35.54,35.63,183300.0,31.2632,31.3335,31.2456,31.3247,183300.0
2012-03-14 14:30:00,35.63,35.71,35.61,35.7,134700.0,31.3247,31.3951,31.3072,31.3863,134700.0
2012-03-14 15:00:00,35.7,35.77,35.69,35.73,300600.0,31.3863,31.4478,31.3775,31.4127,300600.0
2012-03-14 15:30:00,35.74,35.78,35.71,35.73,404100.0,31.4214,31.4566,31.3951,31.4127,404100.0
2012-03-15 09:30:00,35.8,35.88,35.64,35.76,465000.0,31.4742,31.5445,31.3335,31.439,465000.0
2012-03-15 10:00:00,35.76,35.81,35.74,35.79,501900.0,31.439,31.483,31.4214,31.4654,501900.0
2012-03-15 10:30:00,35.78,35.8,35.61,35.62,188700.0,31.4566,31.4742,31.3072,31.3159,188700.0
2012-03-15 11:00:00,35.62,35.67,35.52,35.63,148800.0,31.3159,31.3599,31.228,31.3247,148800.0
2012-03-15 11:30:00,35.64,35.76,35.64,35.76,126000.0,31.3335,31.439,31.3335,31.439,126000.0
2012-03-15 12:00:00,35.75,35.83,35.75,35.8,103800.0,31.4302,31.5006,31.4302,31.4742,103800.0
2012-03-15 12:30:00,35.81,35.84,35.8,35.84,87600.0,31.483,31.5094,31.4742,31.5094,87600.0
2012-03-15 13:00:00,35.84,35.85,35.78,35.8,101100.0,31.5094,31.5182,31.4566,31.4742,101100.0
2012-03-15 13:30:00,35.8,35.85,35.8,35.8,80400.0,31.4742,31.5182,31.4742,31.4742,80400.0
2012-03-15 14:00:00,35.8,35.84,35.79,35.82,113100.0,31.4742,31.5094,31.4654,31.4918,113100.0
2012-03-15 14:30:00,35.82,35.83,35.8,35.82,99600.0,31.4918,31.5006,31.4742,31.4918,99600.0
2012-03-15 15:00:00,35.84,35.96,35.83,35.95,124500.0,31.5094,31.6149,31.5006,31.6061,124500.0
2012-03-15 15:30:00,35.95,35.97,35.93,35.94,389100.0,31.6061,31.6237,31.5885,31.5973,389100.0
2012-03-16 09:30:00,36.0,36.08,35.75,35.82,639000.0,31.65,31.7204,31.4302,31.4918,639000.0
2012-03-16 10:00:00,35.83,35.86,35.69,35.73,175500.0,31.5006,31.5269,31.3775,31.4127,175500.0
2012-03-16 10:30:00,35.73,35.75,35.61,35.66,224700.0,31.4127,31.4302,31.3072,31.3511,224700.0
2012-03-16 11:00:00,35.66,35.68,35.61,35.64,169800.0,31.3511,31.3687,31.3072,31.3335,169800.0
2012-03-16 11:30:00,35.64,35.67,35.62,35.64,288600.0,31.3335,31.3599,31.3159,31.3335,288600.0
2012-03-16 12:00:00,35.64,35.69,35.64,35.68,268800.0,31.3335,31.3775,31.3335,31.3687,268800.0
2012-03-16 12:30:00,35.69,35.72,35.66,35.68,85500.0,31.3775,31.4039,31.3511,31.3687,85500.0
2012-03-16 13:00:00,35.68,35.69,35.65,35.66,88200.0,31.3687,31.3775,31.3423,31.3511,88200.0
2012-03-16 13:30:00,35.67,35.74,35.67,35.69,119400.0,31.3599,31.4214,31.3599,31.3775,119400.0
2012-03-16 14:00:00,35.7,35.71,35.65,35.68,152100.0,31.3863,31.3951,31.3423,31.3687,152100.0
2012-03-16 14:30:00,35.68,35.68,35.63,35.66,129300.0,31.3687,31.3687,31.3247,31.3511,129300.0
2012-03-16 15:00:00,35.66,35.69,35.62,35.63,177900.0,31.3511,31.3775,31.3159,31.3247,177900.0
2012-03-16 15:30:00,35.63,35.67,35.52,35.55,527400.0,31.3247,31.3599,31.228,31.2544,527400.0
2012-03-19 09:30:00,35.55,35.7,35.35,35.64,244500.0,31.2544,31.3863,31.0786,31.3335,244500.0
2012-03-19 10:00:00,35.64,35.65,35.53,35.62,185400.0,31.3335,31.3423,31.2368,31.3159,185400.0
2012-03-19 10:30:00,35.62,35.72,35.58,35.6,307200.0,31.3159,31.4039,31.2808,31.2984,307200.0
2012-03-19 11:00:00,35.59,35.62,35.52,35.6,168000.0,31.2896,31.3159,31.228,31.2984,168000.0
2012-03-19 11:30:00,35.6,35.84,35.6,35.83,352500.0,31.2984,31.5094,31.2984,31.5006,352500.0
2012-03-19 12:00:00,35.83,35.92,35.83,35.92,130200.0,31.5006,31.5797,31.5006,31.5797,130200.0
2012-03-19 12:30:00,35.93,35.96,35.88,35.91,84900.0,31.5885,31.6149,31.5445,31.5709,84900.0
2012-03-19 13:00:00,35.9,35.93,35.87,35.92,94200.0,31.5621,31.5885,31.5357,31.5797,94200.0
2012-03-19 13:30:00,35.92,35.93,35.9,35.92,73200.0,31.5797,31.5885,31.5621,31.5797,73200.0
2012-03-19 14:00:00,35.92,35.93,35.91,35.92,139200.0,31.5797,31.5885,31.5709,31.5797,139200.0
2012-03-19 14:30:00,35.92,35.93,35.88,35.88,235500.0,31.5797,31.5885,31.5445,31.5445,235500.0
2012-03-19 15:00:00,35.89,35.89,35.84,35.88,228600.0,31.5533,31.5533,31.5094,31.5445,228600.0
2012-03-19 15:30:00,35.88,35.92,35.83,35.86,540000.0,31.5445,31.5797,31.5006,31.5269,540000.0
2012-03-20 09:30:00,35.74,35.8,35.55,35.57,279600.0,31.4214,31.4742,31.2544,31.272,279600.0
2012-03-20 10:00:00,35.57,35.65,35.49,35.5,92100.0,31.272,31.3423,31.2017,31.2104,92100.0
2012-03-20 10:30:00,35.5,35.71,35.5,35.66,84300.0,31.2104,31.3951,31.2104,31.3511,84300.0
2012-03-20 11:00:00,35.65,35.69,35.6,35.67,72900.0,31.3423,31.3775,31.2984,31.3599,72900.0
2012-03-20 11:30:00,35.67,35.73,35.64,35.67,121200.0,31.3599,31.4127,31.3335,31.3599,121200.0
2012-03-20 12:00:00,35.66,35.69,35.62,35.64,54000.0,31.3511,31.3775,31.3159,31.3335,54000.0
2012-03-20 12:30:00,35.64,35.65,35.53,35.57,87600.0,31.3335,31.3423,31.2368,31.272,87600.0
2012-03-20 13:00:00,35.57,35.65,35.54,35.59,65400.0,31.272,31.3423,31.2456,31.2896,65400.0
2012-03-20 13:30:00,35.6,35.61,35.57,35.59,51000.0,31.2984,31.3072,31.272,31.2896,51000.0
2012-03-20 14:00:00,35.6,35.68,35.6,35.65,63300.0,31.2984,31.3687,31.2984,31.3423,63300.0
2012-03-20 14:30:00,35.64,35.67,35.62,35.67,92700.0,31.3335,31.3599,31.3159,31.3599,92700.0
2012-03-20 15:00:00,35.67,35.77,35.67,35.75,170400.0,31.3599,31.4478,31.3599,31.4302,170400.0
2012-03-20 15:30:00,35.74,35.76,35.65,35.71,262200.0,31.4214,31.439,31.3423,31.3951,262200.0
2012-03-21 09:30:00,35.78,35.86,35.61,35.64,231600.0,31.4566,31.5269,31.3072,31.3335,231600.0
2012-03-21 10:00:00,35.64,35.7,35.6,35.64,59400.0,31.3335,31.3863,31.2984,31.3335,59400.0
2012-03-21 10:30:00,35.66,35.74,35.63,35.66,104100.0,31.3511,31.4214,31.3247,31.3511,104100.0
2012-03-21 11:00:00,35.66,35.71,35.59,35.67,49500.0,31.3511,31.3951,31.2896,31.3599,49500.0
2012-03-21 11:30:00,35.68,35.8,35.68,35.69,214800.0,31.3687,31.4742,31.3687,31.3775,214800.0
2012-03-21 12:00:00,35.69,35.76,35.67,35.76,35700.0,31.3775,31.439,31.3599,31.439,35700.0
2012-03-21 12:30:00,35.76,35.77,35.7,35.72,59400.0,31.439,31.4478,31.3863,31.4039,59400.0
2012-03-21 13:00:00,35.72,35.73,35.68,35.7,38700.0,31.4039,31.4127,31.3687,31.3863,38700.0
2012-03-21 13:30:00,35.69,35.7,35.65,35.69,34800.0,31.3775,31.3863,31.3423,31.3775,34800.0
2012-03-21 14:00:00,35.69,35.72,35.67,35.68,80100.0,31.3775,31.4039,31.3599,31.3687,80100.0
2012-03-21 14:30:00,35.68,35.69,35.63,35.65,63300.0,31.3687,31.3775,31.3247,31.3423,63300.0
2012-03-21 15:00:00,35.67,35.78,35.67,35.77,103200.0,31.3599,31.4566,31.3599,31.4478,103200.0
2012-03-21 15:30:00,35.76,35.77,35.67,35.7,163500.0,31.439,31.4478,31.3599,31.3863,163500.0
2012-03-22 09:30:00,35.57,35.74,35.43,35.74,338700.0,31.272,31.4214,31.1489,31.4214,338700.0
2012-03-22 10:00:00,35.68,35.69,35.5,35.63,162900.0,31.3687,31.3775,31.2104,31.3247,162900.0
2012-03-22 10:30:00,35.63,35.63,35.52,35.52,222600.0,31.3247,31.3247,31.228,31.228,222600.0
2012-03-22 11:00:00,35.51,35.57,35.4,35.55,69600.0,31.2192,31.272,31.1225,31.2544,69600.0
2012-03-22 11:30:00,35.56,35.64,35.55,35.64,43200.0,31.2632,31.3335,31.2544,31.3335,43200.0
2012-03-22 12:00:00,35.63,35.69,35.6,35.62,79800.0,31.3247,31.3775,31.2984,31.3159,79800.0
2012-03-22 12:30:00,35.61,35.67,35.6,35.63,117900.0,31.3072,31.3599,31.2984,31.3247,117900.0
2012-03-22 13:00:00,35.63,35.63,35.53,35.59,139500.0,31.3247,31.3247,31.2368,31.2896,139500.0
2012-03-22 13:30:00,35.58,35.69,35.56,35.62,185100.0,31.2808,31.3775,31.2632,31.3159,185100.0
2012-03-22 14:00:00,35.61,35.63,35.56,35.63,48600.0,31.3072,31.3247,31.2632,31.3247,48600.0
2012-03-22 14:30:00,35.64,35.7,35.56,35.63,123600.0,31.3335,31.3863,31.2632,31.3247,123600.0
2012-03-22 15:00:00,35.64,35.69,35.57,35.69,93900.0,31.3335,31.3775,31.272,31.3775,93900.0
2012-03-22 15:30:00,35.69,35.84,35.65,35.75,472800.0,31.3775,31.5094,31.3423,31.4302,472800.0
2012-03-23 09:30:00,35.6,35.67,35.46,35.54,343200.0,31.2984,31.3599,31.1753,31.2456,343200.0
2012-03-23 10:00:00,35.51,35.53,35.19,35.22,270300.0,31.2192,31.2368,30.9379,30.9643,270300.0
2012-03-23 10:30:00,35.23,35.34,35.23,35.32,312300.0,30.9731,31.0698,30.9731,31.0522,312300.0
2012-03-23 11:00:00,35.33,35.5,35.31,35.5,109200.0,31.061,31.2104,31.0434,31.2104,109200.0
2012-03-23 11:30:00,35.51,35.77,35.51,35.76,197700.0,31.2192,31.4478,31.2192,31.439,197700.0
2012-03-23 12:00:00,35.77,35.82,35.73,35.77,98700.0,31.4478,31.4918,31.4127,31.4478,98700.0
2012-03-23 12:30:00,35.77,35.85,35.76,35.84,66000.0,31.4478,31.5182,31.439,31.5094,66000.0
2012-03-23 13:00:00,35.85,35.88,35.83,35.87,56400.0,31.5182,31.5445,31.5006,31.5357,56400.0
2012-03-23 13:30:00,35.88,35.89,35.82,35.82,68700.0,31.5445,31.5533,31.4918,31.4918,68700.0
2012-03-23 14:00:00,35.81,35.87,35.81,35.87,50700.0,31.483,31.5357,31.483,31.5357,50700.0
2012-03-23 14:30:00,35.87,35.96,35.87,35.93,91800.0,31.5357,31.6149,31.5357,31.5885,91800.0
2012-03-23 15:00:00,35.93,35.94,35.82,35.84,101100.0,31.5885,31.5973,31.4918,31.5094,101100.0
2012-03-23 15:30:00,35.84,35.93,35.84,35.87,278700.0,31.5094,31.5885,31.5094,31.5357,278700.0
2012-03-26 09:30:00,35.98,36.22,35.81,36.07,207600.0,31.6324,31.8434,31.483,31.7116,207600.0
2012-03-26 10:00:00,36.07,36.21,36.04,36.19,108300.0,31.7116,31.8347,31.6852,31.8171,108300.0
2012-03-26 10:30:00,36.19,36.19,36.06,36.07,63600.0,31.8171,31.8171,31.7028,31.7116,63600.0
2012-03-26 11:00:00,36.07,36.11,36.03,36.11,30000.0,31.7116,31.7467,31.6764,31.7467,30000.0
2012-03-26 11:30:00,36.09,36.14,36.07,36.09,60300.0,31.7292,31.7731,31.7116,31.7292,60300.0
2012-03-26 12:00:00,36.1,36.14,36.09,36.14,31800.0,31.7379,31.7731,31.7292,31.7731,31800.0
2012-03-26 12:30:00,36.13,36.14,36.09,36.09,31800.0,31.7643,31.7731,31.7292,31.7292,31800.0
2012-03-26 13:00:00,36.1,36.16,36.08,36.14,240300.0,31.7379,31.7907,31.7204,31.7731,240300.0
2012-03-26 13:30:00,36.14,36.25,36.14,36.22,147000.0,31.7731,31.8698,31.7731,31.8434,147000.0
2012-03-26 14:00:00,36.23,36.35,36.23,36.32,123600.0,31.8522,31.9577,31.8522,31.9314,123600.0
2012-03-26 14:30:00,36.31,36.41,36.28,36.38,124500.0,31.9226,32.0105,31.8962,31.9841,124500.0
2012-03-26 15:00:00,36.38,36.45,36.35,36.41,186000.0,31.9841,32.0457,31.9577,32.0105,186000.0
2012-03-26 15:30:00,36.41,36.55,36.41,36.53,523800.0,32.0105,32.1336,32.0105,32.116,523800.0
2012-03-27 09:30:00,36.62,36.69,36.45,36.67,430500.0,32.1951,32.2567,32.0457,32.2391,430500.0
2012-03-27 10:00:00,36.68,36.8,36.61,36.7,212700.0,32.2479,32.3534,32.1863,32.2654,212700.0
2012-03-27 10:30:00,36.69,36.93,36.69,36.8,366000.0,32.2567,32.4677,32.2567,32.3534,366000.0
2012-03-27 11:00:00,36.81,36.86,36.72,36.72,278400.0,32.3622,32.4061,32.283,32.283,278400.0
2012-03-27 11:30:00,36.71,36.72,36.64,36.64,157200.0,32.2742,32.283,32.2127,32.2127,157200.0
2012-03-27 12:00:00,36.64,36.7,36.64,36.67,81300.0,32.2127,32.2654,32.2127,32.2391,81300.0
2012-03-27 12:30:00,36.67,36.69,36.63,36.64,84300.0,32.2391,32.2567,32.2039,32.2127,84300.0
2012-03-27 13:00:00,36.63,36.68,36.57,36.6,115800.0,32.2039,32.2479,32.1512,32.1775,115800.0
2012-03-27 13:30:00,36.6,36.61,36.56,36.58,159900.0,32.1775,32.1863,32.1424,32.1599,159900.0
2012-03-27 14:00:00,36.58,36.67,36.57,36.61,202800.0,32.1599,32.2391,32.1512,32.1863,202800.0
2012-03-27 14:30:00,36.62,36.62,36.56,36.56,114300.0,32.1951,32.1951,32.1424,32.1424,114300.0
2012-03-27 15:00:00,36.56,36.6,36.51,36.58,135300.0,32.1424,32.1775,32.0984,32.1599,135300.0
2012-03-27 15:30:00,36.58,36.63,36.51,36.54,355200.0,32.1599,32.2039,32.0984,32.1248,355200.0
2012-03-28 09:30:00,36.52,36.65,36.28,36.31,203100.0,32.1072,32.2215,31.8962,31.9226,203100.0
2012-03-28 10:00:00,36.32,36.53,36.31,36.44,152400.0,31.9314,32.116,31.9226,32.0369,152400.0
2012-03-28 10:30:00,36.45,36.47,36.34,36.45,109800.0,32.0457,32.0632,31.9489,32.0457,109800.0
2012-03-28 11:00:00,36.48,36.49,36.35,36.36,74400.0,32.072,32.0808,31.9577,31.9665,74400.0
2012-03-28 11:30:00,36.35,36.37,36.1,36.19,130500.0,31.9577,31.9753,31.7379,31.8171,130500.0
2012-03-28 12:00:00,36.19,36.19,36.13,36.15,225000.0,31.8171,31.8171,31.7643,31.7819,225000.0
2012-03-28 12:30:00,36.15,36.17,36.08,36.09,120000.0,31.7819,31.7995,31.7204,31.7292,120000.0
2012-03-28 13:00:00,36.11,36.14,36.05,36.06,105600.0,31.7467,31.7731,31.694,31.7028,105600.0
2012-03-28 13:30:00,36.07,36.08,36.0,36.01,130800.0,31.7116,31.7204,31.65,31.6588,130800.0
2012-03-28 14:00:00,36.01,36.03,35.91,36.02,106200.0,31.6588,31.6764,31.5709,31.6676,106200.0
2012-03-28 14:30:00,36.02,36.14,35.99,36.14,185100.0,31.6676,31.7731,31.6412,31.7731,185100.0
2012-03-28 15:00:00,36.13,36.18,36.06,36.1,134100.0,31.7643,31.8083,31.7028,31.7379,134100.0
2012-03-28 15:30:00,36.09,36.18,36.07,36.12,522900.0,31.7292,31.8083,31.7116,31.7555,522900.0
2012-03-29 09:30:00,36.0,36.34,35.99,36.21,427800.0,31.65,31.9489,31.6412,31.8347,427800.0
2012-03-29 10:00:00,36.19,36.3,36.1,36.18,219000.0,31.8171,31.9138,31.7379,31.8083,219000.0
2012-03-29 10:30:00,36.16,36.25,36.14,36.22,187500.0,31.7907,31.8698,31.7731,31.8434,187500.0
2012-03-29 11:00:00,36.21,36.28,36.2,36.24,354000.0,31.8347,31.8962,31.8259,31.861,354000.0
2012-03-29 11:30:00,36.24,36.27,36.2,36.23,105000.0,31.861,31.8874,31.8259,31.8522,105000.0
2012-03-29 12:00:00,36.24,36.26,36.1,36.15,204900.0,31.861,31.8786,31.7379,31.7819,204900.0
2012-03-29 12:30:00,36.15,36.21,36.12,36.17,93000.0,31.7819,31.8347,31.7555,31.7995,93000.0
2012-03-29 13:00:00,36.16,36.16,36.11,36.14,57300.0,31.7907,31.7907,31.7467,31.7731,57300.0
2012-03-29 13:30:00,36.14,36.19,36.1,36.1,80100.0,31.7731,31.8171,31.7379,31.7379,80100.0
2012-03-29 14:00:00,36.12,36.24,36.12,36.23,91200.0,31.7555,31.861,31.7555,31.8522,91200.0
2012-03-29 14:30:00,36.23,36.26,36.19,36.25,257400.0,31.8522,31.8786,31.8171,31.8698,257400.0
2012-03-29 15:00:00,36.25,36.35,36.21,36.33,402300.0,31.8698,31.9577,31.8347,31.9402,402300.0
2012-03-29 15:30:00,36.34,36.43,36.33,36.38,459000.0,31.9489,32.0281,31.9402,31.9841,459000.0
2012-03-30 09:30:00,36.54,36.64,36.47,36.53,143700.0,32.1248,32.2127,32.0632,32.116,143700.0
2012-03-30 10:00:00,36.49,36.58,36.46,36.58,141000.0,32.0808,32.1599,32.0544,32.1599,141000.0
2012-03-30 10:30:00,36.56,36.58,36.43,36.53,74700.0,32.1424,32.1599,32.0281,32.116,74700.0
2012-03-30 11:00:00,36.54,36.64,36.54,36.61,90600.0,32.1248,32.2127,32.1248,32.1863,90600.0
2012-03-30 11:30:00,36.6,36.63,36.56,36.6,111900.0,32.1775,32.2039,32.1424,32.1775,111900.0
2012-03-30 12:00:00,36.59,36.6,36.55,36.58,72000.0,32.1687,32.1775,32.1336,32.1599,72000.0
2012-03-30 12:30:00,36.59,36.6,36.55,36.55,107400.0,32.1687,32.1775,32.1336,32.1336,107400.0
2012-03-30 13:00:00,36.55,36.58,36.5,36.53,64500.0,32.1336,32.1599,32.0896,32.116,64500.0
2012-03-30 13:30:00,36.53,36.54,36.48,36.48,80400.0,32.116,32.1248,32.072,32.072,80400.0
2012-03-30 14:00:00,36.48,36.5,36.43,36.43,129000.0,32.072,32.0896,32.0281,32.0281,129000.0
2012-03-30 14:30:00,36.44,36.45,36.34,36.35,203700.0,32.0369,32.0457,31.9489,31.9577,203700.0
2012-03-30 15:00:00,36.35,36.37,36.27,36.28,384000.0,31.9577,31.9753,31.8874,31.8962,384000.0
2012-03-30 15:30:00,36.27,36.31,36.1,36.18,1273500.0,31.8874,31.9226,31.7379,31.8083,1273500.0
2012-04-02 09:30:00,35.82,36.18,35.76,36.13,406800.0,31.4918,31.8083,31.439,31.7643,406800.0
2012-04-02 10:00:00,36.12,36.15,36.03,36.03,283200.0,31.7555,31.7819,31.6764,31.6764,283200.0
2012-04-02 10:30:00,36.03,36.14,35.96,36.13,164100.0,31.6764,31.7731,31.6149,31.7643,164100.0
2012-04-02 11:00:00,36.14,36.41,36.1,36.41,243000.0,31.7731,32.0105,31.7379,32.0105,243000.0
2012-04-02 11:30:00,36.41,36.49,36.33,36.49,200700.0,32.0105,32.0808,31.9402,32.0808,200700.0
2012-04-02 12:00:00,36.49,36.59,36.49,36.57,126900.0,32.0808,32.1687,32.0808,32.1512,126900.0
2012-04-02 12:30:00,36.57,36.66,36.53,36.65,85800.0,32.1512,32.2303,32.116,32.2215,85800.0
2012-04-02 13:00:00,36.64,36.65,36.58,36.64,171600.0,32.2127,32.2215,32.1599,32.2127,171600.0
2012-04-02 13:30:00,36.63,36.66,36.62,36.65,78900.0,32.2039,32.2303,32.1951,32.2215,78900.0
2012-04-02 14:00:00,36.66,36.68,36.57,36.57,183000.0,32.2303,32.2479,32.1512,32.1512,183000.0
2012-04-02 14:30:00,36.57,36.62,36.57,36.61,173100.0,32.1512,32.1951,32.1512,32.1863,173100.0
2012-04-02 15:00:00,36.62,36.64,36.58,36.58,213600.0,32.1951,32.2127,32.1599,32.1599,213600.0
2012-04-02 15:30:00,36.59,36.61,36.5,36.6,486300.0,32.1687,32.1863,32.0896,32.1775,486300.0
2012-04-03 09:30:00,36.63,36.63,36.35,36.45,151500.0,32.2039,32.2039,31.9577,32.0457,151500.0
2012-04-03 10:00:00,36.45,36.48,36.35,36.42,95400.0,32.0457,32.072,31.9577,32.0193,95400.0
2012-04-03 10:30:00,36.4,36.47,36.37,36.43,102000.0,32.0017,32.0632,31.9753,32.0281,102000.0
2012-04-03 11:00:00,36.43,36.5,36.39,36.43,73800.0,32.0281,32.0896,31.9929,32.0281,73800.0
2012-04-03 11:30:00,36.43,36.43,36.35,36.4,119400.0,32.0281,32.0281,31.9577,32.0017,119400.0
2012-04-03 12:00:00,36.4,36.41,36.31,36.41,60300.0,32.0017,32.0105,31.9226,32.0105,60300.0
2012-04-03 12:30:00,36.41,36.47,36.38,36.46,95700.0,32.0105,32.0632,31.9841,32.0544,95700.0
2012-04-03 13:00:00,36.46,36.46,36.39,36.39,48900.0,32.0544,32.0544,31.9929,31.9929,48900.0
2012-04-03 13:30:00,36.39,36.49,36.36,36.44,84000.0,31.9929,32.0808,31.9665,32.0369,84000.0
2012-04-03 14:00:00,36.45,36.45,36.21,36.3,312900.0,32.0457,32.0457,31.8347,31.9138,312900.0
2012-04-03 14:30:00,36.29,36.34,36.22,36.28,129900.0,31.905,31.9489,31.8434,31.8962,129900.0
2012-04-03 15:00:00,36.29,36.43,36.29,36.35,169800.0,31.905,32.0281,31.905,31.9577,169800.0
2012-04-03 15:30:00,36.35,36.47,36.34,36.44,453300.0,31.9577,32.0632,31.9489,32.0369,453300.0
2012-04-04 09:30:00,36.21,36.4,36.19,36.31,165000.0,31.8347,32.0017,31.8171,31.9226,165000.0
2012-04-04 10:00:00,36.3,36.33,36.2,36.23,149100.0,31.9138,31.9402,31.8259,31.8522,149100.0
2012-04-04 10:30:00,36.22,36.23,36.09,36.09,120000.0,31.8434,31.8522,31.7292,31.7292,120000.0
2012-04-04 11:00:00,36.1,36.31,36.1,36.3,139200.0,31.7379,31.9226,31.7379,31.9138,139200.0
2012-04-04 11:30:00,36.29,36.33,36.27,36.3,106200.0,31.905,31.9402,31.8874,31.9138,106200.0
2012-04-04 12:00:00,36.29,36.34,36.29,36.34,135300.0,31.905,31.9489,31.905,31.9489,135300.0
2012-04-04 12:30:00,36.34,36.4,36.33,36.37,173700.0,31.9489,32.0017,31.9402,31.9753,173700.0
2012-04-04 13:00:00,36.37,36.4,36.34,36.34,92400.0,31.9753,32.0017,31.9489,31.9489,92400.0
2012-04-04 13:30:00,36.33,36.59,36.3,36.57,151500.0,31.9402,32.1687,31.9138,32.1512,151500.0
2012-04-04 14:00:00,36.58,36.58,36.45,36.5,141900.0,32.1599,32.1599,32.0457,32.0896,141900.0
2012-04-04 14:30:00,36.5,36.56,36.49,36.55,105900.0,32.0896,32.1424,32.0808,32.1336,105900.0
2012-04-04 15:00:00,36.54,36.57,36.51,36.57,116700.0,32.1248,32.1512,32.0984,32.1512,116700.0
2012-04-04 15:30:00,36.56,36.67,36.56,36.63,558300.0,32.1424,32.2391,32.1424,32.2039,558300.0
2012-04-05 09:30:00,36.84,38.15,36.84,37.78,1843200.0,32.3885,33.5402,32.3885,33.2149,1843200.0
2012-04-05 10:00:00,37.78,37.9,37.65,37.69,870300.0,33.2149,33.3204,33.1007,33.1358,870300.0
2012-04-05 10:30:00,37.67,37.72,37.48,37.5,441000.0,33.1182,33.1622,32.9512,32.9688,441000.0
2012-04-05 11:00:00,37.5,37.62,37.36,37.36,447900.0,32.9688,33.0743,32.8457,32.8457,447900.0
2012-04-05 11:30:00,37.36,37.36,37.17,37.25,420000.0,32.8457,32.8457,32.6787,32.749,420000.0
2012-04-05 12:00:00,37.25,37.26,37.01,37.02,372600.0,32.749,32.7578,32.538,32.5468,372600.0
2012-04-05 12:30:00,37.02,37.09,36.96,36.98,231600.0,32.5468,32.6083,32.494,32.5116,231600.0
2012-04-05 13:00:00,37.0,37.09,36.97,37.04,288300.0,32.5292,32.6083,32.5028,32.5644,288300.0
2012-04-05 13:30:00,37.04,37.12,37.0,37.07,158100.0,32.5644,32.6347,32.5292,32.5907,158100.0
2012-04-05 14:00:00,37.06,37.12,36.96,37.0,192300.0,32.5819,32.6347,32.494,32.5292,192300.0
2012-04-05 14:30:00,37.0,37.01,36.89,36.91,141900.0,32.5292,32.538,32.4325,32.4501,141900.0
2012-04-05 15:00:00,36.92,36.94,36.89,36.9,279900.0,32.4589,32.4764,32.4325,32.4413,279900.0
2012-04-05 15:30:00,36.9,36.94,36.85,36.91,1092300.0,32.4413,32.4764,32.3973,32.4501,1092300.0
2012-04-09 09:30:00,37.95,38.06,37.33,37.58,1759200.0,33.3644,33.4611,32.8193,33.0391,1759200.0
2012-04-09 10:00:00,37.58,37.65,37.25,37.38,882600.0,33.0391,33.1007,32.749,32.8633,882600.0
2012-04-09 10:30:00,37.38,37.38,37.16,37.32,296700.0,32.8633,32.8633,32.6699,32.8105,296700.0
2012-04-09 11:00:00,37.31,37.31,37.05,37.29,403500.0,32.8017,32.8017,32.5732,32.7842,403500.0
2012-04-09 11:30:00,37.29,37.4,37.28,37.28,390900.0,32.7842,32.8809,32.7754,32.7754,390900.0
2012-04-09 12:00:00,37.28,37.35,37.26,37.3,322500.0,32.7754,32.8369,32.7578,32.7929,322500.0
2012-04-09 12:30:00,37.3,37.35,37.25,37.28,210000.0,32.7929,32.8369,32.749,32.7754,210000.0
2012-04-09 13:00:00,37.28,37.29,37.14,37.19,271500.0,32.7754,32.7842,32.6523,32.6962,271500.0
2012-04-09 13:30:00,37.19,37.35,37.19,37.34,282300.0,32.6962,32.8369,32.6962,32.8281,282300.0
2012-04-09 14:00:00,37.35,37.35,37.27,37.31,305700.0,32.8369,32.8369,32.7666,32.8017,305700.0
2012-04-09 14:30:00,37.31,37.39,37.26,37.35,447900.0,32.8017,32.8721,32.7578,32.8369,447900.0
2012-04-09 15:00:00,37.34,37.35,37.28,37.33,450300.0,32.8281,32.8369,32.7754,32.8193,450300.0
2012-04-09 15:30:00,37.33,37.34,37.26,37.27,931500.0,32.8193,32.8281,32.7578,32.7666,931500.0
2012-04-10 09:30:00,37.27,37.28,37.0,37.23,314400.0,32.7666,32.7754,32.5292,32.7314,314400.0
2012-04-10 10:00:00,37.23,37.26,37.0,37.08,212700.0,32.7314,32.7578,32.5292,32.5995,212700.0
2012-04-10 10:30:00,37.07,37.13,37.03,37.07,106500.0,32.5907,32.6435,32.5556,32.5907,106500.0
2012-04-10 11:00:00,37.07,37.12,36.98,37.03,159000.0,32.5907,32.6347,32.5116,32.5556,159000.0
2012-04-10 11:30:00,37.04,37.05,36.67,36.75,315900.0,32.5644,32.5732,32.2391,32.3094,315900.0
2012-04-10 12:00:00,36.74,36.76,36.56,36.64,225900.0,32.3006,32.3182,32.1424,32.2127,225900.0
2012-04-10 12:30:00,36.64,36.68,36.54,36.67,229200.0,32.2127,32.2479,32.1248,32.2391,229200.0
2012-04-10 13:00:00,36.68,36.7,36.54,36.58,266100.0,32.2479,32.2654,32.1248,32.1599,266100.0
2012-04-10 13:30:00,36.59,36.66,36.5,36.62,191400.0,32.1687,32.2303,32.0896,32.1951,191400.0
2012-04-10 14:00:00,36.61,36.63,36.48,36.53,218700.0,32.1863,32.2039,32.072,32.116,218700.0
2012-04-10 14:30:00,36.53,36.6,36.48,36.53,164700.0,32.116,32.1775,32.072,32.116,164700.0
2012-04-10 15:00:00,36.52,36.52,36.35,36.36,511500.0,32.1072,32.1072,31.9577,31.9665,511500.0
2012-04-10 15:30:00,36.36,36.52,36.32,36.33,945900.0,31.9665,32.1072,31.9314,31.9402,945900.0
2012-04-11 09:30:00,36.76,37.23,36.67,37.23,653400.0,32.3182,32.7314,32.2391,32.7314,653400.0
2012-04-11 10:00:00,37.23,37.41,37.18,37.34,597300.0,32.7314,32.8897,32.6874,32.8281,597300.0
2012-04-11 10:30:00,37.34,37.4,37.24,37.25,407700.0,32.8281,32.8809,32.7402,32.749,407700.0
2012-04-11 11:00:00,37.24,37.37,37.23,37.29,373500.0,32.7402,32.8545,32.7314,32.7842,373500.0
2012-04-11 11:30:00,37.28,37.4,37.25,37.4,354300.0,32.7754,32.8809,32.749,32.8809,354300.0
2012-04-11 12:00:00,37.39,37.7,37.39,37.69,412200.0,32.8721,33.1446,32.8721,33.1358,412200.0
2012-04-11 12:30:00,37.68,37.83,37.66,37.83,450600.0,33.127,33.2589,33.1094,33.2589,450600.0
2012-04-11 13:00:00,37.83,37.89,37.7,37.75,585600.0,33.2589,33.3117,33.1446,33.1886,585600.0
2012-04-11 13:30:00,37.75,37.84,37.7,37.77,366300.0,33.1886,33.2677,33.1446,33.2062,366300.0
2012-04-11 14:00:00,37.76,37.82,37.7,37.76,331200.0,33.1974,33.2501,33.1446,33.1974,331200.0
2012-04-11 14:30:00,37.77,38.09,37.75,38.05,832800.0,33.2062,33.4875,33.1886,33.4523,832800.0
2012-04-11 15:00:00,38.06,38.38,38.03,38.34,1225500.0,33.4611,33.7424,33.4347,33.7073,1225500.0
2012-04-11 15:30:00,38.34,38.42,38.2,38.3,1530600.0,33.7073,33.7776,33.5842,33.6721,1530600.0
2012-04-12 09:30:00,38.3,38.43,38.23,38.28,427800.0,33.6721,33.7864,33.6106,33.6545,427800.0
2012-04-12 10:00:00,38.31,38.32,37.9,37.98,410400.0,33.6809,33.6897,33.3204,33.3908,410400.0
2012-04-12 10:30:00,37.97,38.38,37.97,38.33,345000.0,33.382,33.7424,33.382,33.6985,345000.0
2012-04-12 11:00:00,38.33,38.57,38.32,38.46,305100.0,33.6985,33.9095,33.6897,33.8128,305100.0
2012-04-12 11:30:00,38.47,38.5,38.35,38.44,170400.0,33.8216,33.8479,33.7161,33.7952,170400.0
2012-04-12 12:00:00,38.44,38.47,38.36,38.42,228900.0,33.7952,33.8216,33.7249,33.7776,228900.0
2012-04-12 12:30:00,38.43,38.59,38.43,38.53,257100.0,33.7864,33.9271,33.7864,33.8743,257100.0
2012-04-12 13:00:00,38.53,38.65,38.52,38.59,169800.0,33.8743,33.9798,33.8655,33.9271,169800.0
2012-04-12 13:30:00,38.59,38.65,38.54,38.61,180600.0,33.9271,33.9798,33.8831,33.9447,180600.0
2012-04-12 14:00:00,38.61,38.67,38.57,38.65,191700.0,33.9447,33.9974,33.9095,33.9798,191700.0
2012-04-12 14:30:00,38.65,38.67,38.62,38.62,117300.0,33.9798,33.9974,33.9534,33.9534,117300.0
2012-04-12 15:00:00,38.62,38.62,38.5,38.5,301200.0,33.9534,33.9534,33.8479,33.8479,301200.0
2012-04-12 15:30:00,38.51,38.56,38.45,38.53,660300.0,33.8567,33.9007,33.804,33.8743,660300.0
2012-04-13 09:30:00,38.48,38.95,38.48,38.85,385500.0,33.8304,34.2436,33.8304,34.1557,385500.0
2012-04-13 10:00:00,38.84,38.86,38.56,38.64,440100.0,34.1469,34.1644,33.9007,33.971,440100.0
2012-04-13 10:30:00,38.63,38.64,38.46,38.54,191700.0,33.9622,33.971,33.8128,33.8831,191700.0
2012-04-13 11:00:00,38.52,38.69,38.52,38.54,157500.0,33.8655,34.015,33.8655,33.8831,157500.0
2012-04-13 11:30:00,38.54,38.65,38.53,38.63,86400.0,33.8831,33.9798,33.8743,33.9622,86400.0
2012-04-13 12:00:00,38.64,38.69,38.59,38.69,102600.0,33.971,34.015,33.9271,34.015,102600.0
2012-04-13 12:30:00,38.67,38.75,38.67,38.71,123900.0,33.9974,34.0677,33.9974,34.0326,123900.0
2012-04-13 13:00:00,38.71,38.87,38.7,38.87,192900.0,34.0326,34.1732,34.0238,34.1732,192900.0
2012-04-13 13:30:00,38.87,38.96,38.84,38.89,191700.0,34.1732,34.2524,34.1469,34.1908,191700.0
2012-04-13 14:00:00,38.88,38.93,38.85,38.88,145800.0,34.182,34.226,34.1557,34.182,145800.0
2012-04-13 14:30:00,38.88,39.03,38.88,39.02,235500.0,34.182,34.3139,34.182,34.3051,235500.0
2012-04-13 15:00:00,39.01,39.01,38.89,38.91,241800.0,34.2963,34.2963,34.1908,34.2084,241800.0
2012-04-13 15:30:00,38.9,38.95,38.82,38.89,610500.0,34.1996,34.2436,34.1293,34.1908,610500.0
2012-04-16 09:30:00,39.22,39.29,39.03,39.11,379500.0,34.4809,34.5425,34.3139,34.3842,379500.0
2012-04-16 10:00:00,39.1,39.11,38.64,38.77,395700.0,34.3754,34.3842,33.971,34.0853,395700.0
2012-04-16 10:30:00,38.77,39.02,38.76,38.95,306300.0,34.0853,34.3051,34.0765,34.2436,306300.0
2012-04-16 11:00:00,38.95,38.99,38.83,38.85,128400.0,34.2436,34.2787,34.1381,34.1557,128400.0
2012-04-16 11:30:00,38.85,38.9,38.78,38.89,273600.0,34.1557,34.1996,34.0941,34.1908,273600.0
2012-04-16 12:00:00,38.88,38.97,38.88,38.96,207900.0,34.182,34.2612,34.182,34.2524,207900.0
2012-04-16 12:30:00,38.95,38.96,38.88,38.93,132600.0,34.2436,34.2524,34.182,34.226,132600.0
2012-04-16 13:00:00,38.94,39.0,38.93,38.94,93600.0,34.2348,34.2875,34.226,34.2348,93600.0
2012-04-16 13:30:00,38.94,39.04,38.92,39.01,386700.0,34.2348,34.3227,34.2172,34.2963,386700.0
2012-04-16 14:00:00,39.01,39.11,38.98,39.04,228000.0,34.2963,34.3842,34.2699,34.3227,228000.0
2012-04-16 14:30:00,39.04,39.13,39.01,39.11,133500.0,34.3227,34.4018,34.2963,34.3842,133500.0
2012-04-16 15:00:00,39.12,39.13,39.02,39.08,161100.0,34.393,34.4018,34.3051,34.3579,161100.0
2012-04-16 15:30:00,39.07,39.15,39.06,39.12,569100.0,34.3491,34.4194,34.3403,34.393,569100.0
2012-04-17 09:30:00,39.31,39.36,39.02,39.05,483300.0,34.5601,34.604,34.3051,34.3315,483300.0
2012-04-17 10:00:00,39.07,39.16,39.0,39.13,231000.0,34.3491,34.4282,34.2875,34.4018,231000.0
2012-04-17 10:30:00,39.13,39.23,39.08,39.23,180900.0,34.4018,34.4897,34.3579,34.4897,180900.0
2012-04-17 11:00:00,39.22,39.42,39.22,39.41,236100.0,34.4809,34.6568,34.4809,34.648,236100.0
2012-04-17 11:30:00,39.39,39.43,39.34,39.42,126600.0,34.6304,34.6656,34.5864,34.6568,126600.0
2012-04-17 12:00:00,39.42,39.48,39.33,39.45,146100.0,34.6568,34.7095,34.5777,34.6832,146100.0
2012-04-17 12:30:00,39.44,39.47,39.41,39.46,88800.0,34.6744,34.7007,34.648,34.6919,88800.0
2012-04-17 13:00:00,39.47,39.47,39.4,39.41,99000.0,34.7007,34.7007,34.6392,34.648,99000.0
2012-04-17 13:30:00,39.43,39.43,39.31,39.32,130200.0,34.6656,34.6656,34.5601,34.5689,130200.0
2012-04-17 14:00:00,39.31,39.36,39.31,39.34,125700.0,34.5601,34.604,34.5601,34.5864,125700.0
2012-04-17 14:30:00,39.34,39.36,39.24,39.27,99300.0,34.5864,34.604,34.4985,34.5249,99300.0
2012-04-17 15:00:00,39.27,39.31,39.24,39.31,109200.0,34.5249,34.5601,34.4985,34.5601,109200.0
2012-04-17 15:30:00,39.31,39.31,39.19,39.21,429600.0,34.5601,34.5601,34.4546,34.4722,429600.0
2012-04-18 09:30:00,39.07,39.13,38.88,39.01,409800.0,34.3491,34.4018,34.182,34.2963,409800.0
2012-04-18 10:00:00,39.01,39.13,38.96,39.09,305400.0,34.2963,34.4018,34.2524,34.3667,305400.0
2012-04-18 10:30:00,39.07,39.23,39.05,39.19,112800.0,34.3491,34.4897,34.3315,34.4546,112800.0
2012-04-18 11:00:00,39.19,39.21,39.08,39.1,118200.0,34.4546,34.4722,34.3579,34.3754,118200.0
2012-04-18 11:30:00,39.11,39.13,39.06,39.1,141300.0,34.3842,34.4018,34.3403,34.3754,141300.0
2012-04-18 12:00:00,39.09,39.18,39.07,39.11,136200.0,34.3667,34.4458,34.3491,34.3842,136200.0
2012-04-18 12:30:00,39.12,39.12,39.03,39.06,141000.0,34.393,34.393,34.3139,34.3403,141000.0
2012-04-18 13:00:00,39.06,39.11,39.02,39.03,140100.0,34.3403,34.3842,34.3051,34.3139,140100.0
2012-04-18 13:30:00,39.03,39.1,38.95,38.97,174600.0,34.3139,34.3754,34.2436,34.2612,174600.0
2012-04-18 14:00:00,38.97,39.15,38.96,39.11,151500.0,34.2612,34.4194,34.2524,34.3842,151500.0
2012-04-18 14:30:00,39.11,39.12,39.06,39.09,111900.0,34.3842,34.393,34.3403,34.3667,111900.0
2012-04-18 15:00:00,39.1,39.22,39.1,39.13,201600.0,34.3754,34.4809,34.3754,34.4018,201600.0
2012-04-18 15:30:00,39.14,39.15,38.99,39.05,662400.0,34.4106,34.4194,34.2787,34.3315,662400.0
2012-04-19 09:30:00,38.97,39.16,38.27,38.95,624300.0,34.2612,34.4282,33.6457,34.2436,624300.0
2012-04-19 10:00:00,38.92,38.94,38.68,38.88,181800.0,34.2172,34.2348,34.0062,34.182,181800.0
2012-04-19 10:30:00,38.9,39.28,38.89,39.16,296700.0,34.1996,34.5337,34.1908,34.4282,296700.0
2012-04-19 11:00:00,39.18,39.18,38.97,39.09,204600.0,34.4458,34.4458,34.2612,34.3667,204600.0
2012-04-19 11:30:00,39.1,39.34,39.04,39.2,132900.0,34.3754,34.5864,34.3227,34.4634,132900.0
2012-04-19 12:00:00,39.19,39.2,38.8,38.94,213600.0,34.4546,34.4634,34.1117,34.2348,213600.0
2012-04-19 12:30:00,38.93,39.01,38.86,38.96,80700.0,34.226,34.2963,34.1644,34.2524,80700.0
2012-04-19 13:00:00,38.96,39.03,38.85,38.91,95100.0,34.2524,34.3139,34.1557,34.2084,95100.0
2012-04-19 13:30:00,38.92,38.93,38.8,38.81,86100.0,34.2172,34.226,34.1117,34.1205,86100.0
2012-04-19 14:00:00,38.81,38.92,38.8,38.87,76200.0,34.1205,34.2172,34.1117,34.1732,76200.0
2012-04-19 14:30:00,38.88,38.88,38.68,38.71,142800.0,34.182,34.182,34.0062,34.0326,142800.0
2012-04-19 15:00:00,38.72,38.86,38.69,38.77,281400.0,34.0414,34.1644,34.015,34.0853,281400.0
2012-04-19 15:30:00,38.78,39.0,38.77,38.91,611700.0,34.0941,34.2875,34.0853,34.2084,611700.0
2012-04-20 09:30:00,38.96,39.31,38.96,39.04,485100.0,34.2524,34.5601,34.2524,34.3227,485100.0
2012-04-20 10:00:00,39.03,39.43,39.01,39.41,222600.0,34.3139,34.6656,34.2963,34.648,222600.0
2012-04-20 10:30:00,39.4,39.64,39.4,39.64,225900.0,34.6392,34.8502,34.6392,34.8502,225900.0
2012-04-20 11:00:00,39.64,39.67,39.5,39.64,173400.0,34.8502,34.8766,34.7271,34.8502,173400.0
2012-04-20 11:30:00,39.65,39.71,39.61,39.62,87000.0,34.859,34.9117,34.8238,34.8326,87000.0
2012-04-20 12:00:00,39.61,39.67,39.57,39.64,121200.0,34.8238,34.8766,34.7887,34.8502,121200.0
2012-04-20 12:30:00,39.64,39.67,39.58,39.58,86700.0,34.8502,34.8766,34.7974,34.7974,86700.0
2012-04-20 13:00:00,39.58,39.64,39.45,39.46,96600.0,34.7974,34.8502,34.6832,34.6919,96600.0
2012-04-20 13:30:00,39.48,39.54,39.39,39.42,71100.0,34.7095,34.7623,34.6304,34.6568,71100.0
2012-04-20 14:00:00,39.42,39.42,39.32,39.4,118800.0,34.6568,34.6568,34.5689,34.6392,118800.0
2012-04-20 14:30:00,39.4,39.43,39.37,39.41,114300.0,34.6392,34.6656,34.6128,34.648,114300.0
2012-04-20 15:00:00,39.4,39.46,39.35,39.45,476400.0,34.6392,34.6919,34.5952,34.6832,476400.0
2012-04-20 15:30:00,39.45,39.52,39.4,39.46,692100.0,34.6832,34.7447,34.6392,34.6919,692100.0
2012-04-23 09:30:00,39.12,39.16,38.93,38.97,243900.0,34.393,34.4282,34.226,34.2612,243900.0
2012-04-23 10:00:00,38.96,39.03,38.78,39.01,192900.0,34.2524,34.3139,34.0941,34.2963,192900.0
2012-04-23 10:30:00,39.01,39.17,39.0,39.08,253800.0,34.2963,34.437,34.2875,34.3579,253800.0
2012-04-23 11:00:00,39.08,39.12,39.05,39.07,142500.0,34.3579,34.393,34.3315,34.3491,142500.0
2012-04-23 11:30:00,39.07,39.1,39.02,39.06,171300.0,34.3491,34.3754,34.3051,34.3403,171300.0
2012-04-23 12:00:00,39.04,39.07,39.01,39.05,124200.0,34.3227,34.3491,34.2963,34.3315,124200.0
2012-04-23 12:30:00,39.05,39.07,38.95,38.98,99300.0,34.3315,34.3491,34.2436,34.2699,99300.0
2012-04-23 13:00:00,38.98,39.11,38.97,39.11,98400.0,34.2699,34.3842,34.2612,34.3842,98400.0
2012-04-23 13:30:00,39.12,39.15,39.09,39.12,99900.0,34.393,34.4194,34.3667,34.393,99900.0
2012-04-23 14:00:00,39.12,39.15,39.07,39.13,170100.0,34.393,34.4194,34.3491,34.4018,170100.0
2012-04-23 14:30:00,39.13,39.15,39.09,39.12,98400.0,34.4018,34.4194,34.3667,34.393,98400.0
2012-04-23 15:00:00,39.12,39.2,39.11,39.2,153900.0,34.393,34.4634,34.3842,34.4634,153900.0
2012-04-23 15:30:00,39.2,39.39,39.19,39.34,495000.0,34.4634,34.6304,34.4546,34.5864,495000.0
2012-04-24 09:30:00,39.25,39.5,39.24,39.4,181800.0,34.5073,34.7271,34.4985,34.6392,181800.0
2012-04-24 10:00:00,39.4,39.63,39.4,39.62,195000.0,34.6392,34.8414,34.6392,34.8326,195000.0
2012-04-24 10:30:00,39.62,39.77,39.62,39.65,576300.0,34.8326,34.9645,34.8326,34.859,576300.0
2012-04-24 11:00:00,39.67,39.71,39.55,39.55,198000.0,34.8766,34.9117,34.7711,34.7711,198000.0
2012-04-24 11:30:00,39.55,39.64,39.53,39.59,180900.0,34.7711,34.8502,34.7535,34.8062,180900.0
2012-04-24 12:00:00,39.58,39.59,39.48,39.5,60600.0,34.7974,34.8062,34.7095,34.7271,60600.0
2012-04-24 12:30:00,39.51,39.53,39.42,39.42,99300.0,34.7359,34.7535,34.6568,34.6568,99300.0
2012-04-24 13:00:00,39.41,39.43,39.31,39.36,90900.0,34.648,34.6656,34.5601,34.604,90900.0
2012-04-24 13:30:00,39.36,39.42,39.25,39.26,174300.0,34.604,34.6568,34.5073,34.5161,174300.0
2012-04-24 14:00:00,39.26,39.29,39.2,39.26,150900.0,34.5161,34.5425,34.4634,34.5161,150900.0
2012-04-24 14:30:00,39.26,39.36,39.24,39.35,146100.0,34.5161,34.604,34.4985,34.5952,146100.0
2012-04-24 15:00:00,39.35,39.4,39.28,39.29,275400.0,34.5952,34.6392,34.5337,34.5425,275400.0
2012-04-24 15:30:00,39.29,39.45,39.29,39.39,414900.0,34.5425,34.6832,34.5425,34.6304,414900.0
2012-04-25 09:30:00,39.71,39.98,39.57,39.94,258300.0,34.9117,35.1491,34.7887,35.1139,258300.0
2012-04-25 10:00:00,39.95,40.11,39.93,40.07,284700.0,35.1227,35.2634,35.1052,35.2282,284700.0
2012-04-25 10:30:00,40.08,40.15,40.05,40.12,108600.0,35.237,35.2986,35.2107,35.2722,108600.0
2012-04-25 11:00:00,40.12,40.15,40.04,40.14,252000.0,35.2722,35.2986,35.2019,35.2898,252000.0
2012-04-25 11:30:00,40.14,40.25,40.13,40.21,149700.0,35.2898,35.3865,35.281,35.3513,149700.0
2012-04-25 12:00:00,40.21,40.26,40.18,40.22,100800.0,35.3513,35.3953,35.3249,35.3601,100800.0
2012-04-25 12:30:00,40.22,40.26,40.1,40.25,154500.0,35.3601,35.3953,35.2546,35.3865,154500.0
2012-04-25 13:00:00,40.26,40.33,40.23,40.24,97200.0,35.3953,35.4568,35.3689,35.3777,97200.0
2012-04-25 13:30:00,40.24,40.25,40.12,40.14,107100.0,35.3777,35.3865,35.2722,35.2898,107100.0
2012-04-25 14:00:00,40.14,40.14,39.95,40.07,268500.0,35.2898,35.2898,35.1227,35.2282,268500.0
2012-04-25 14:30:00,40.07,40.18,39.97,40.18,227100.0,35.2282,35.3249,35.1403,35.3249,227100.0
2012-04-25 15:00:00,40.18,40.21,40.01,40.01,265500.0,35.3249,35.3513,35.1755,35.1755,265500.0
2012-04-25 15:30:00,40.0,40.13,40.0,40.11,444000.0,35.1667,35.281,35.1667,35.2634,444000.0
2012-04-26 09:30:00,40.0,40.37,39.9,40.34,438000.0,35.1667,35.492,35.0788,35.4656,438000.0
2012-04-26 10:00:00,40.32,40.53,40.08,40.08,372600.0,35.448,35.6327,35.237,35.237,372600.0
2012-04-26 10:30:00,40.07,40.14,39.87,39.88,406500.0,35.2282,35.2898,35.0524,35.0612,406500.0
2012-04-26 11:00:00,39.88,40.02,39.81,40.02,171600.0,35.0612,35.1843,34.9997,35.1843,171600.0
2012-04-26 11:30:00,40.02,40.06,39.94,39.97,117600.0,35.1843,35.2194,35.1139,35.1403,117600.0
2012-04-26 12:00:00,39.97,39.97,39.9,39.9,99600.0,35.1403,35.1403,35.0788,35.0788,99600.0
2012-04-26 12:30:00,39.92,39.98,39.87,39.97,192300.0,35.0964,35.1491,35.0524,35.1403,192300.0
2012-04-26 13:00:00,39.96,39.99,39.94,39.96,119700.0,35.1315,35.1579,35.1139,35.1315,119700.0
2012-04-26 13:30:00,39.97,40.08,39.96,40.05,171300.0,35.1403,35.237,35.1315,35.2107,171300.0
2012-04-26 14:00:00,40.05,40.25,40.05,40.23,250200.0,35.2107,35.3865,35.2107,35.3689,250200.0
2012-04-26 14:30:00,40.23,40.26,40.11,40.11,172200.0,35.3689,35.3953,35.2634,35.2634,172200.0
2012-04-26 15:00:00,40.11,40.2,40.05,40.18,446100.0,35.2634,35.3425,35.2107,35.3249,446100.0
2012-04-26 15:30:00,40.18,40.19,40.1,40.14,388200.0,35.3249,35.3337,35.2546,35.2898,388200.0
2012-04-27 09:30:00,40.32,40.45,40.19,40.43,272100.0,35.448,35.5623,35.3337,35.5447,272100.0
2012-04-27 10:00:00,40.42,40.43,40.29,40.38,338700.0,35.5359,35.5447,35.4217,35.5008,338700.0
2012-04-27 10:30:00,40.38,40.5,40.35,40.49,255900.0,35.5008,35.6063,35.4744,35.5975,255900.0
2012-04-27 11:00:00,40.49,40.64,40.49,40.54,157500.0,35.5975,35.7294,35.5975,35.6414,157500.0
2012-04-27 11:30:00,40.54,40.56,40.48,40.48,167700.0,35.6414,35.659,35.5887,35.5887,167700.0
2012-04-27 12:00:00,40.48,40.62,40.48,40.58,259200.0,35.5887,35.7118,35.5887,35.6766,259200.0
2012-04-27 12:30:00,40.58,40.59,40.53,40.56,79500.0,35.6766,35.6854,35.6327,35.659,79500.0
2012-04-27 13:00:00,40.56,40.58,40.52,40.54,75900.0,35.659,35.6766,35.6239,35.6414,75900.0
2012-04-27 13:30:00,40.53,40.58,40.51,40.52,220500.0,35.6327,35.6766,35.6151,35.6239,220500.0
2012-04-27 14:00:00,40.52,40.54,40.46,40.5,271500.0,35.6239,35.6414,35.5711,35.6063,271500.0
2012-04-27 14:30:00,40.5,40.5,40.37,40.42,288600.0,35.6063,35.6063,35.492,35.5359,288600.0
2012-04-27 15:00:00,40.42,40.5,40.41,40.42,337200.0,35.5359,35.6063,35.5272,35.5359,337200.0
2012-04-27 15:30:00,40.41,40.45,40.32,40.35,737400.0,35.5272,35.5623,35.448,35.4744,737400.0
2012-04-30 09:30:00,40.17,40.36,40.07,40.1,202800.0,35.3162,35.4832,35.2282,35.2546,202800.0
2012-04-30 10:00:00,40.11,40.22,40.08,40.19,216900.0,35.2634,35.3601,35.237,35.3337,216900.0
2012-04-30 10:30:00,40.19,40.19,40.08,40.14,166200.0,35.3337,35.3337,35.237,35.2898,166200.0
2012-04-30 11:00:00,40.14,40.19,40.08,40.08,153300.0,35.2898,35.3337,35.237,35.237,153300.0
2012-04-30 11:30:00,40.09,40.12,39.95,40.12,152100.0,35.2458,35.2722,35.1227,35.2722,152100.0
2012-04-30 12:00:00,40.11,40.15,40.08,40.13,79500.0,35.2634,35.2986,35.237,35.281,79500.0
2012-04-30 12:30:00,40.15,40.19,40.11,40.15,72300.0,35.2986,35.3337,35.2634,35.2986,72300.0
2012-04-30 13:00:00,40.16,40.2,40.13,40.15,79500.0,35.3074,35.3425,35.281,35.2986,79500.0
2012-04-30 13:30:00,40.16,40.17,40.09,40.13,87300.0,35.3074,35.3162,35.2458,35.281,87300.0
2012-04-30 14:00:00,40.16,40.16,40.02,40.1,177600.0,35.3074,35.3074,35.1843,35.2546,177600.0
2012-04-30 14:30:00,40.11,40.18,40.07,40.13,186000.0,35.2634,35.3249,35.2282,35.281,186000.0
2012-04-30 15:00:00,40.13,40.16,40.08,40.09,155100.0,35.281,35.3074,35.237,35.2458,155100.0
2012-04-30 15:30:00,40.09,40.15,40.04,40.07,503100.0,35.2458,35.2986,35.2019,35.2282,503100.0
2012-05-01 09:30:00,40.22,40.34,39.99,39.99,233700.0,35.3601,35.4656,35.1579,35.1579,233700.0
2012-05-01 10:00:00,40.01,40.53,39.98,40.53,228600.0,35.1755,35.6327,35.1491,35.6327,228600.0
2012-05-01 10:30:00,40.53,40.56,40.44,40.54,198300.0,35.6327,35.659,35.5535,35.6414,198300.0
2012-05-01 11:00:00,40.54,40.69,40.53,40.62,325200.0,35.6414,35.7733,35.6327,35.7118,325200.0
2012-05-01 11:30:00,40.62,40.71,40.59,40.64,240300.0,35.7118,35.7909,35.6854,35.7294,240300.0
2012-05-01 12:00:00,40.64,40.66,40.54,40.61,156900.0,35.7294,35.7469,35.6414,35.703,156900.0
2012-05-01 12:30:00,40.59,40.59,40.4,40.45,95100.0,35.6854,35.6854,35.5184,35.5623,95100.0
2012-05-01 13:00:00,40.45,40.49,40.44,40.48,162600.0,35.5623,35.5975,35.5535,35.5887,162600.0
2012-05-01 13:30:00,40.48,40.48,40.33,40.35,123600.0,35.5887,35.5887,35.4568,35.4744,123600.0
2012-05-01 14:00:00,40.35,40.43,40.35,40.41,211800.0,35.4744,35.5447,35.4744,35.5272,211800.0
2012-05-01 14:30:00,40.41,40.44,40.35,40.39,184500.0,35.5272,35.5535,35.4744,35.5096,184500.0
2012-05-01 15:00:00,40.37,40.41,40.24,40.27,231300.0,35.492,35.5272,35.3777,35.4041,231300.0
2012-05-01 15:30:00,40.27,40.28,40.18,40.21,371100.0,35.4041,35.4129,35.3249,35.3513,371100.0
2012-05-02 09:30:00,39.98,40.46,39.98,40.28,228300.0,35.1491,35.5711,35.1491,35.4129,228300.0
2012-05-02 10:00:00,40.31,40.37,40.11,40.14,174300.0,35.4392,35.492,35.2634,35.2898,174300.0
2012-05-02 10:30:00,40.15,40.38,40.11,40.32,159900.0,35.2986,35.5008,35.2634,35.448,159900.0
2012-05-02 11:00:00,40.32,40.36,40.26,40.33,136500.0,35.448,35.4832,35.3953,35.4568,136500.0
2012-05-02 11:30:00,40.33,40.38,40.32,40.33,119700.0,35.4568,35.5008,35.448,35.4568,119700.0
2012-05-02 12:00:00,40.33,40.49,40.29,40.44,235200.0,35.4568,35.5975,35.4217,35.5535,235200.0
2012-05-02 12:30:00,40.44,40.56,40.44,40.55,164100.0,35.5535,35.659,35.5535,35.6502,164100.0
2012-05-02 13:00:00,40.55,40.58,40.52,40.53,163200.0,35.6502,35.6766,35.6239,35.6327,163200.0
2012-05-02 13:30:00,40.53,40.61,40.44,40.57,219900.0,35.6327,35.703,35.5535,35.6678,219900.0
2012-05-02 14:00:00,40.56,40.63,40.54,40.6,143100.0,35.659,35.7206,35.6414,35.6942,143100.0
2012-05-02 14:30:00,40.6,40.61,40.55,40.61,277800.0,35.6942,35.703,35.6502,35.703,277800.0
2012-05-02 15:00:00,40.61,40.61,40.46,40.55,237600.0,35.703,35.703,35.5711,35.6502,237600.0
2012-05-02 15:30:00,40.56,40.61,40.48,40.51,618000.0,35.659,35.703,35.5887,35.6151,618000.0
2012-05-03 09:30:00,40.59,40.73,40.56,40.67,138300.0,35.6854,35.8085,35.659,35.7557,138300.0
2012-05-03 10:00:00,40.66,40.7,40.43,40.53,161400.0,35.7469,35.7821,35.5447,35.6327,161400.0
2012-05-03 10:30:00,40.55,40.9,40.52,40.9,228600.0,35.6502,35.9579,35.6239,35.9579,228600.0
2012-05-03 11:00:00,40.9,41.09,40.87,41.02,298500.0,35.9579,36.125,35.9316,36.0634,298500.0
2012-05-03 11:30:00,41.02,41.03,40.75,40.87,207300.0,36.0634,36.0722,35.8261,35.9316,207300.0
2012-05-03 12:00:00,40.88,40.88,40.78,40.83,116100.0,35.9404,35.9404,35.8524,35.8964,116100.0
2012-05-03 12:30:00,40.83,40.86,40.77,40.79,99900.0,35.8964,35.9228,35.8437,35.8612,99900.0
2012-05-03 13:00:00,40.79,40.92,40.78,40.9,127800.0,35.8612,35.9755,35.8524,35.9579,127800.0
2012-05-03 13:30:00,40.9,40.9,40.67,40.72,287700.0,35.9579,35.9579,35.7557,35.7997,287700.0
2012-05-03 14:00:00,40.73,40.77,40.69,40.74,159900.0,35.8085,35.8437,35.7733,35.8173,159900.0
2012-05-03 14:30:00,40.74,40.77,40.6,40.61,257700.0,35.8173,35.8437,35.6942,35.703,257700.0
2012-05-03 15:00:00,40.61,40.67,40.51,40.64,389400.0,35.703,35.7557,35.6151,35.7294,389400.0
2012-05-03 15:30:00,40.64,40.72,40.62,40.63,605400.0,35.7294,35.7997,35.7118,35.7206,605400.0
2012-05-04 09:30:00,40.49,40.49,40.21,40.33,259500.0,35.5975,35.5975,35.3513,35.4568,259500.0
2012-05-04 10:00:00,40.34,40.49,40.28,40.29,258900.0,35.4656,35.5975,35.4129,35.4217,258900.0
2012-05-04 10:30:00,40.29,40.4,40.17,40.39,216300.0,35.4217,35.5184,35.3162,35.5096,216300.0
2012-05-04 11:00:00,40.39,40.44,40.32,40.42,181200.0,35.5096,35.5535,35.448,35.5359,181200.0
2012-05-04 11:30:00,40.42,40.44,40.36,40.37,264000.0,35.5359,35.5535,35.4832,35.492,264000.0
2012-05-04 12:00:00,40.37,40.4,40.33,40.37,185700.0,35.492,35.5184,35.4568,35.492,185700.0
2012-05-04 12:30:00,40.37,40.38,40.31,40.32,210300.0,35.492,35.5008,35.4392,35.448,210300.0
2012-05-04 13:00:00,40.33,40.34,40.26,40.31,97800.0,35.4568,35.4656,35.3953,35.4392,97800.0
2012-05-04 13:30:00,40.31,40.33,40.26,40.33,145800.0,35.4392,35.4568,35.3953,35.4568,145800.0
2012-05-04 14:00:00,40.32,40.34,40.23,40.28,263100.0,35.448,35.4656,35.3689,35.4129,263100.0
2012-05-04 14:30:00,40.28,40.35,40.24,40.29,150000.0,35.4129,35.4744,35.3777,35.4217,150000.0
2012-05-04 15:00:00,40.29,40.32,40.27,40.3,186000.0,35.4217,35.448,35.4041,35.4304,186000.0
2012-05-04 15:30:00,40.3,40.4,40.27,40.36,534900.0,35.4304,35.5184,35.4041,35.4832,534900.0
2012-05-07 09:30:00,40.32,40.38,40.17,40.32,245100.0,35.448,35.5008,35.3162,35.448,245100.0
2012-05-07 10:00:00,40.32,40.42,40.24,40.24,184800.0,35.448,35.5359,35.3777,35.3777,184800.0
2012-05-07 10:30:00,40.24,40.35,40.14,40.29,218100.0,35.3777,35.4744,35.2898,35.4217,218100.0
2012-05-07 11:00:00,40.31,40.43,40.29,40.37,170400.0,35.4392,35.5447,35.4217,35.492,170400.0
2012-05-07 11:30:00,40.37,40.41,40.35,40.38,66600.0,35.492,35.5272,35.4744,35.5008,66600.0
2012-05-07 12:00:00,40.38,40.38,40.23,40.3,142800.0,35.5008,35.5008,35.3689,35.4304,142800.0
2012-05-07 12:30:00,40.3,40.42,40.3,40.41,105000.0,35.4304,35.5359,35.4304,35.5272,105000.0
2012-05-07 13:00:00,40.41,40.45,40.38,40.41,80700.0,35.5272,35.5623,35.5008,35.5272,80700.0
2012-05-07 13:30:00,40.41,40.51,40.39,40.46,160200.0,35.5272,35.6151,35.5096,35.5711,160200.0
2012-05-07 14:00:00,40.47,40.54,40.45,40.48,117300.0,35.5799,35.6414,35.5623,35.5887,117300.0
2012-05-07 14:30:00,40.48,40.51,40.45,40.5,99600.0,35.5887,35.6151,35.5623,35.6063,99600.0
2012-05-07 15:00:00,40.5,40.57,40.48,40.54,251400.0,35.6063,35.6678,35.5887,35.6414,251400.0
2012-05-07 15:30:00,40.54,40.6,40.5,40.53,378600.0,35.6414,35.6942,35.6063,35.6327,378600.0
2012-05-08 09:30:00,40.28,40.36,39.95,40.18,424500.0,35.4129,35.4832,35.1227,35.3249,424500.0
2012-05-08 10:00:00,40.19,40.29,40.08,40.19,636600.0,35.3337,35.4217,35.237,35.3337,636600.0
2012-05-08 10:30:00,40.19,40.2,40.06,40.16,303900.0,35.3337,35.3425,35.2194,35.3074,303900.0
2012-05-08 11:00:00,40.16,40.17,40.04,40.15,475800.0,35.3074,35.3162,35.2019,35.2986,475800.0
2012-05-08 11:30:00,40.14,40.42,40.12,40.42,285600.0,35.2898,35.5359,35.2722,35.5359,285600.0
2012-05-08 12:00:00,40.42,40.42,40.31,40.33,174600.0,35.5359,35.5359,35.4392,35.4568,174600.0
2012-05-08 12:30:00,40.33,40.52,40.33,40.38,233400.0,35.4568,35.6239,35.4568,35.5008,233400.0
2012-05-08 13:00:00,40.38,40.66,40.37,40.66,241200.0,35.5008,35.7469,35.492,35.7469,241200.0
2012-05-08 13:30:00,40.66,40.7,40.63,40.65,253500.0,35.7469,35.7821,35.7206,35.7382,253500.0
2012-05-08 14:00:00,40.65,40.71,40.61,40.7,198600.0,35.7382,35.7909,35.703,35.7821,198600.0
2012-05-08 14:30:00,40.71,40.9,40.71,40.89,496200.0,35.7909,35.9579,35.7909,35.9492,496200.0
2012-05-08 15:00:00,40.88,41.09,40.78,40.86,942600.0,35.9404,36.125,35.8524,35.9228,942600.0
2012-05-08 15:30:00,40.86,41.12,40.84,41.01,1246800.0,35.9228,36.1514,35.9052,36.0547,1246800.0
2012-05-09 09:30:00,40.72,40.84,40.47,40.79,393300.0,35.7997,35.9052,35.5799,35.8612,393300.0
2012-05-09 10:00:00,40.8,40.91,40.52,40.62,393600.0,35.87,35.9667,35.6239,35.7118,393600.0
2012-05-09 10:30:00,40.63,41.18,40.61,41.11,327900.0,35.7206,36.2041,35.703,36.1426,327900.0
2012-05-09 11:00:00,41.1,41.48,40.99,41.4,387300.0,36.1338,36.4679,36.0371,36.3975,387300.0
2012-05-09 11:30:00,41.39,41.46,41.29,41.35,326100.0,36.3887,36.4503,36.3008,36.3536,326100.0
2012-05-09 12:00:00,41.35,41.41,41.22,41.22,424200.0,36.3536,36.4063,36.2393,36.2393,424200.0
2012-05-09 12:30:00,41.22,41.28,41.11,41.28,226500.0,36.2393,36.292,36.1426,36.292,226500.0
2012-05-09 13:00:00,41.26,41.39,41.16,41.29,235500.0,36.2744,36.3887,36.1865,36.3008,235500.0
2012-05-09 13:30:00,41.31,41.49,41.31,41.44,205800.0,36.3184,36.4767,36.3184,36.4327,205800.0
2012-05-09 14:00:00,41.44,41.44,41.18,41.24,219300.0,36.4327,36.4327,36.2041,36.2569,219300.0
2012-05-09 14:30:00,41.24,41.27,41.16,41.23,190800.0,36.2569,36.2832,36.1865,36.2481,190800.0
2012-05-09 15:00:00,41.23,41.33,41.11,41.3,457800.0,36.2481,36.336,36.1426,36.3096,457800.0
2012-05-09 15:30:00,41.3,41.45,41.26,41.32,992100.0,36.3096,36.4415,36.2744,36.3272,992100.0
2012-05-10 09:30:00,41.48,41.73,41.41,41.46,500700.0,36.4679,36.6877,36.4063,36.4503,500700.0
2012-05-10 10:00:00,41.46,41.59,41.22,41.33,559500.0,36.4503,36.5646,36.2393,36.336,559500.0
2012-05-10 10:30:00,41.33,41.35,41.25,41.32,451800.0,36.336,36.3536,36.2657,36.3272,451800.0
2012-05-10 11:00:00,41.31,41.37,41.28,41.32,365100.0,36.3184,36.3712,36.292,36.3272,365100.0
2012-05-10 11:30:00,41.32,41.42,41.27,41.4,362700.0,36.3272,36.4151,36.2832,36.3975,362700.0
2012-05-10 12:00:00,41.4,41.42,41.31,41.33,431100.0,36.3975,36.4151,36.3184,36.336,431100.0
2012-05-10 12:30:00,41.32,41.37,41.3,41.34,296700.0,36.3272,36.3712,36.3096,36.3448,296700.0
2012-05-10 13:00:00,41.34,41.36,41.28,41.34,199800.0,36.3448,36.3624,36.292,36.3448,199800.0
2012-05-10 13:30:00,41.34,41.35,41.25,41.26,283800.0,36.3448,36.3536,36.2657,36.2744,283800.0
2012-05-10 14:00:00,41.27,41.35,41.27,41.34,229800.0,36.2832,36.3536,36.2832,36.3448,229800.0
2012-05-10 14:30:00,41.34,41.35,41.23,41.24,305700.0,36.3448,36.3536,36.2481,36.2569,305700.0
2012-05-10 15:00:00,41.24,41.27,40.99,40.99,612000.0,36.2569,36.2832,36.0371,36.0371,612000.0
2012-05-10 15:30:00,40.99,41.09,40.91,40.99,911400.0,36.0371,36.125,35.9667,36.0371,911400.0
2012-05-11 09:30:00,40.86,41.1,40.73,40.95,350100.0,35.9228,36.1338,35.8085,36.0019,350100.0
2012-05-11 10:00:00,40.97,41.03,40.9,40.95,288900.0,36.0195,36.0722,35.9579,36.0019,288900.0
2012-05-11 10:30:00,40.96,41.01,40.93,40.95,182700.0,36.0107,36.0547,35.9843,36.0019,182700.0
2012-05-11 11:00:00,40.95,40.97,40.76,40.85,467700.0,36.0019,36.0195,35.8349,35.914,467700.0
2012-05-11 11:30:00,40.85,40.93,40.79,40.84,531600.0,35.914,35.9843,35.8612,35.9052,531600.0
2012-05-11 12:00:00,40.84,40.94,40.82,40.88,566700.0,35.9052,35.9931,35.8876,35.9404,566700.0
2012-05-11 12:30:00,40.88,40.95,40.85,40.93,361200.0,35.9404,36.0019,35.914,35.9843,361200.0
2012-05-11 13:00:00,40.93,40.94,40.86,40.93,201000.0,35.9843,35.9931,35.9228,35.9843,201000.0
2012-05-11 13:30:00,40.93,40.96,40.88,40.92,189900.0,35.9843,36.0107,35.9404,35.9755,189900.0
2012-05-11 14:00:00,40.93,40.93,40.83,40.84,249000.0,35.9843,35.9843,35.8964,35.9052,249000.0
2012-05-11 14:30:00,40.84,40.89,40.81,40.86,195000.0,35.9052,35.9492,35.8788,35.9228,195000.0
2012-05-11 15:00:00,40.87,40.97,40.83,40.95,229500.0,35.9316,36.0195,35.8964,36.0019,229500.0
2012-05-11 15:30:00,40.94,41.01,40.82,40.92,625200.0,35.9931,36.0547,35.8876,35.9755,625200.0
2012-05-14 09:30:00,40.66,40.86,40.22,40.31,408000.0,35.7469,35.9228,35.3601,35.4392,408000.0
2012-05-14 10:00:00,40.31,40.35,39.99,40.0,693900.0,35.4392,35.4744,35.1579,35.1667,693900.0
2012-05-14 10:30:00,40.0,40.18,40.0,40.15,312300.0,35.1667,35.3249,35.1667,35.2986,312300.0
2012-05-14 11:00:00,40.15,40.29,40.09,40.26,245700.0,35.2986,35.4217,35.2458,35.3953,245700.0
2012-05-14 11:30:00,40.27,40.33,40.22,40.31,395400.0,35.4041,35.4568,35.3601,35.4392,395400.0
2012-05-14 12:00:00,40.32,40.57,40.31,40.57,165900.0,35.448,35.6678,35.4392,35.6678,165900.0
2012-05-14 12:30:00,40.56,40.63,40.49,40.5,195600.0,35.659,35.7206,35.5975,35.6063,195600.0
2012-05-14 13:00:00,40.5,40.55,40.41,40.42,150300.0,35.6063,35.6502,35.5272,35.5359,150300.0
2012-05-14 13:30:00,40.42,40.42,40.31,40.4,287400.0,35.5359,35.5359,35.4392,35.5184,287400.0
2012-05-14 14:00:00,40.4,40.44,40.3,40.35,448500.0,35.5184,35.5535,35.4304,35.4744,448500.0
2012-05-14 14:30:00,40.35,40.36,40.22,40.25,231600.0,35.4744,35.4832,35.3601,35.3865,231600.0
2012-05-14 15:00:00,40.24,40.27,40.06,40.22,637800.0,35.3777,35.4041,35.2194,35.3601,637800.0
2012-05-14 15:30:00,40.21,40.3,40.17,40.18,728700.0,35.3513,35.4304,35.3162,35.3249,728700.0
2012-05-15 09:30:00,40.09,40.09,39.53,39.78,1221600.0,35.2458,35.2458,34.7535,34.9733,1221600.0
2012-05-15 10:00:00,39.79,40.13,39.79,40.0,902100.0,34.9821,35.281,34.9821,35.1667,902100.0
2012-05-15 10:30:00,40.01,40.02,39.69,39.75,759300.0,35.1755,35.1843,34.8942,34.9469,759300.0
2012-05-15 11:00:00,39.76,39.78,39.25,39.34,839100.0,34.9557,34.9733,34.5073,34.5864,839100.0
2012-05-15 11:30:00,39.33,39.63,39.28,39.61,637200.0,34.5777,34.8414,34.5337,34.8238,637200.0
2012-05-15 12:00:00,39.62,39.72,39.58,39.69,549600.0,34.8326,34.9205,34.7974,34.8942,549600.0
2012-05-15 12:30:00,39.7,39.91,39.7,39.75,271800.0,34.9029,35.0876,34.9029,34.9469,271800.0
2012-05-15 13:00:00,39.76,39.94,39.66,39.84,401400.0,34.9557,35.1139,34.8678,35.026,401400.0
2012-05-15 13:30:00,39.84,39.84,39.59,39.64,349200.0,35.026,35.026,34.8062,34.8502,349200.0
2012-05-15 14:00:00,39.65,39.71,39.59,39.71,420000.0,34.859,34.9117,34.8062,34.9117,420000.0
2012-05-15 14:30:00,39.71,39.78,39.66,39.67,271200.0,34.9117,34.9733,34.8678,34.8766,271200.0
2012-05-15 15:00:00,39.67,39.68,39.37,39.38,631200.0,34.8766,34.8854,34.6128,34.6216,631200.0
2012-05-15 15:30:00,39.4,39.65,39.38,39.47,1180500.0,34.6392,34.859,34.6216,34.7007,1180500.0
2012-05-16 09:30:00,39.85,39.87,39.33,39.76,374700.0,35.1506,35.1682,34.6919,35.0712,374700.0
2012-05-16 10:00:00,39.76,39.78,39.43,39.58,234600.0,35.0712,35.0888,34.7801,34.9124,234600.0
2012-05-16 10:30:00,39.58,39.66,39.41,39.42,176700.0,34.9124,34.983,34.7625,34.7713,176700.0
2012-05-16 11:00:00,39.44,39.46,39.3,39.32,312300.0,34.7889,34.8066,34.6654,34.6831,312300.0
2012-05-16 11:30:00,39.32,39.42,39.25,39.34,288300.0,34.6831,34.7713,34.6213,34.7007,288300.0
2012-05-16 12:00:00,39.33,39.46,39.29,39.43,221100.0,34.6919,34.8066,34.6566,34.7801,221100.0
2012-05-16 12:30:00,39.44,39.5,39.36,39.39,119700.0,34.7889,34.8419,34.7184,34.7448,119700.0
2012-05-16 13:00:00,39.37,39.52,39.34,39.5,192000.0,34.7272,34.8595,34.7007,34.8419,192000.0
2012-05-16 13:30:00,39.5,39.56,39.44,39.56,407100.0,34.8419,34.8948,34.7889,34.8948,407100.0
2012-05-16 14:00:00,39.56,39.64,39.4,39.47,154200.0,34.8948,34.9654,34.7537,34.8154,154200.0
2012-05-16 14:30:00,39.47,39.54,39.44,39.51,282000.0,34.8154,34.8771,34.7889,34.8507,282000.0
2012-05-16 15:00:00,39.52,39.56,39.37,39.37,252900.0,34.8595,34.8948,34.7272,34.7272,252900.0
2012-05-16 15:30:00,39.37,39.46,39.34,39.34,487800.0,34.7272,34.8066,34.7007,34.7007,487800.0
2012-05-17 09:30:00,39.41,39.41,38.85,39.02,575100.0,34.7625,34.7625,34.2685,34.4185,575100.0
2012-05-17 10:00:00,39.02,39.07,38.79,39.03,490500.0,34.4185,34.4626,34.2156,34.4273,490500.0
2012-05-17 10:30:00,39.01,39.04,38.74,38.79,306900.0,34.4096,34.4361,34.1715,34.2156,306900.0
2012-05-17 11:00:00,38.78,38.86,38.57,38.62,345600.0,34.2068,34.2773,34.0215,34.0656,345600.0
2012-05-17 11:30:00,38.62,38.63,38.45,38.47,318000.0,34.0656,34.0745,33.9157,33.9333,318000.0
2012-05-17 12:00:00,38.46,38.59,38.23,38.58,903000.0,33.9245,34.0392,33.7216,34.0304,903000.0
2012-05-17 12:30:00,38.58,38.62,38.54,38.56,257100.0,34.0304,34.0656,33.9951,34.0127,257100.0
2012-05-17 13:00:00,38.57,38.79,38.57,38.74,165300.0,34.0215,34.2156,34.0215,34.1715,165300.0
2012-05-17 13:30:00,38.74,38.76,38.61,38.67,289200.0,34.1715,34.1891,34.0568,34.1097,289200.0
2012-05-17 14:00:00,38.67,38.77,38.61,38.69,307200.0,34.1097,34.1979,34.0568,34.1274,307200.0
2012-05-17 14:30:00,38.69,38.74,38.62,38.71,258900.0,34.1274,34.1715,34.0656,34.145,258900.0
2012-05-17 15:00:00,38.71,38.74,38.65,38.67,378300.0,34.145,34.1715,34.0921,34.1097,378300.0
2012-05-17 15:30:00,38.67,38.68,38.52,38.53,904500.0,34.1097,34.1186,33.9774,33.9862,904500.0
2012-05-18 09:30:00,38.67,38.75,38.6,38.65,1150800.0,34.1097,34.1803,34.048,34.0921,1150800.0
2012-05-18 10:00:00,38.65,38.85,38.63,38.66,310800.0,34.0921,34.2685,34.0745,34.1009,310800.0
2012-05-18 10:30:00,38.68,38.76,38.65,38.73,270600.0,34.1186,34.1891,34.0921,34.1627,270600.0
2012-05-18 11:00:00,38.73,38.81,38.7,38.75,251100.0,34.1627,34.2332,34.1362,34.1803,251100.0
2012-05-18 11:30:00,38.75,38.79,38.61,38.68,588000.0,34.1803,34.2156,34.0568,34.1186,588000.0
2012-05-18 12:00:00,38.68,38.84,38.64,38.84,224400.0,34.1186,34.2597,34.0833,34.2597,224400.0
2012-05-18 12:30:00,38.84,39.06,38.83,38.92,247800.0,34.2597,34.4537,34.2509,34.3303,247800.0
2012-05-18 13:00:00,38.92,38.92,38.78,38.85,96300.0,34.3303,34.3303,34.2068,34.2685,96300.0
2012-05-18 13:30:00,38.85,38.92,38.79,38.83,317100.0,34.2685,34.3303,34.2156,34.2509,317100.0
2012-05-18 14:00:00,38.83,38.85,38.71,38.78,528600.0,34.2509,34.2685,34.145,34.2068,528600.0
2012-05-18 14:30:00,38.76,38.79,38.65,38.71,504900.0,34.1891,34.2156,34.0921,34.145,504900.0
2012-05-18 15:00:00,38.7,38.78,38.64,38.64,550200.0,34.1362,34.2068,34.0833,34.0833,550200.0
2012-05-18 15:30:00,38.64,38.69,38.62,38.69,1115400.0,34.0833,34.1274,34.0656,34.1274,1115400.0
2012-05-21 09:30:00,38.62,38.88,38.56,38.71,759300.0,34.0656,34.295,34.0127,34.145,759300.0
2012-05-21 10:00:00,38.7,39.05,38.63,39.0,244500.0,34.1362,34.4449,34.0745,34.4008,244500.0
2012-05-21 10:30:00,39.02,39.26,39.01,39.21,180900.0,34.4185,34.6302,34.4096,34.5861,180900.0
2012-05-21 11:00:00,39.21,39.24,39.05,39.11,147900.0,34.5861,34.6125,34.4449,34.4979,147900.0
2012-05-21 11:30:00,39.11,39.18,39.05,39.06,244500.0,34.4979,34.5596,34.4449,34.4537,244500.0
2012-05-21 12:00:00,39.05,39.18,39.04,39.15,135900.0,34.4449,34.5596,34.4361,34.5331,135900.0
2012-05-21 12:30:00,39.15,39.2,39.1,39.18,99600.0,34.5331,34.5772,34.489,34.5596,99600.0
2012-05-21 13:00:00,39.17,39.31,39.17,39.31,115800.0,34.5508,34.6743,34.5508,34.6743,115800.0
2012-05-21 13:30:00,39.3,39.4,39.29,39.39,164700.0,34.6654,34.7537,34.6566,34.7448,164700.0
2012-05-21 14:00:00,39.4,39.47,39.29,39.45,232200.0,34.7537,34.8154,34.6566,34.7978,232200.0
2012-05-21 14:30:00,39.44,39.62,39.44,39.57,213300.0,34.7889,34.9477,34.7889,34.9036,213300.0
2012-05-21 15:00:00,39.57,39.7,39.55,39.65,253200.0,34.9036,35.0183,34.886,34.9742,253200.0
2012-05-21 15:30:00,39.65,39.65,39.5,39.62,851100.0,34.9742,34.9742,34.8419,34.9477,851100.0
2012-05-22 09:30:00,39.77,39.97,39.61,39.77,385500.0,35.08,35.2564,34.9389,35.08,385500.0
2012-05-22 10:00:00,39.77,40.1,39.75,39.98,311700.0,35.08,35.3711,35.0624,35.2653,311700.0
2012-05-22 10:30:00,39.98,40.09,39.95,40.07,257100.0,35.2653,35.3623,35.2388,35.3446,257100.0
2012-05-22 11:00:00,40.08,40.09,39.95,39.96,134400.0,35.3535,35.3623,35.2388,35.2476,134400.0
2012-05-22 11:30:00,39.96,40.1,39.95,40.02,158700.0,35.2476,35.3711,35.2388,35.3005,158700.0
2012-05-22 12:00:00,40.02,40.03,39.87,39.91,263400.0,35.3005,35.3094,35.1682,35.2035,263400.0
2012-05-22 12:30:00,39.91,39.92,39.88,39.9,123600.0,35.2035,35.2123,35.177,35.1947,123600.0
2012-05-22 13:00:00,39.92,39.92,39.82,39.82,155100.0,35.2123,35.2123,35.1241,35.1241,155100.0
2012-05-22 13:30:00,39.81,39.92,39.8,39.92,94200.0,35.1153,35.2123,35.1065,35.2123,94200.0
2012-05-22 14:00:00,39.92,40.01,39.85,40.0,550200.0,35.2123,35.2917,35.1506,35.2829,550200.0
2012-05-22 14:30:00,40.0,40.03,39.89,39.98,189900.0,35.2829,35.3094,35.1859,35.2653,189900.0
2012-05-22 15:00:00,39.98,39.99,39.75,39.75,338400.0,35.2653,35.2741,35.0624,35.0624,338400.0
2012-05-22 15:30:00,39.76,39.78,39.57,39.71,851700.0,35.0712,35.0888,34.9036,35.0271,851700.0
2012-05-23 09:30:00,39.71,40.27,39.57,40.14,824100.0,35.0271,35.5211,34.9036,35.4064,824100.0
2012-05-23 10:00:00,40.15,40.23,40.01,40.1,360900.0,35.4152,35.4858,35.2917,35.3711,360900.0
2012-05-23 10:30:00,40.1,40.14,39.92,39.96,335700.0,35.3711,35.4064,35.2123,35.2476,335700.0
2012-05-23 11:00:00,39.97,40.1,39.97,40.07,496500.0,35.2564,35.3711,35.2564,35.3446,496500.0
2012-05-23 11:30:00,40.07,40.12,39.94,40.07,270900.0,35.3446,35.3887,35.23,35.3446,270900.0
2012-05-23 12:00:00,40.07,40.11,39.94,40.04,238200.0,35.3446,35.3799,35.23,35.3182,238200.0
2012-05-23 12:30:00,40.04,40.14,40.03,40.13,347700.0,35.3182,35.4064,35.3094,35.3976,347700.0
2012-05-23 13:00:00,40.13,40.32,40.11,40.28,268200.0,35.3976,35.5652,35.3799,35.5299,268200.0
2012-05-23 13:30:00,40.32,40.4,40.26,40.4,233400.0,35.5652,35.6357,35.5122,35.6357,233400.0
2012-05-23 14:00:00,40.39,40.61,40.36,40.52,517500.0,35.6269,35.821,35.6004,35.7416,517500.0
2012-05-23 14:30:00,40.52,40.84,40.48,40.81,358200.0,35.7416,36.0238,35.7063,35.9974,358200.0
2012-05-23 15:00:00,40.8,41.13,40.73,41.12,576600.0,35.9886,36.2796,35.9268,36.2708,576600.0
2012-05-23 15:30:00,41.12,41.67,41.12,41.45,2102700.0,36.2708,36.756,36.2708,36.5619,2102700.0
2012-05-24 09:30:00,41.5,41.66,41.44,41.51,691800.0,36.606,36.7471,36.5531,36.6148,691800.0
2012-05-24 10:00:00,41.51,41.56,41.32,41.41,489600.0,36.6148,36.6589,36.4472,36.5266,489600.0
2012-05-24 10:30:00,41.41,41.56,41.36,41.52,592200.0,36.5266,36.6589,36.4825,36.6236,592200.0
2012-05-24 11:00:00,41.53,41.63,41.43,41.63,335400.0,36.6325,36.7207,36.5443,36.7207,335400.0
2012-05-24 11:30:00,41.62,41.63,41.44,41.46,298200.0,36.7119,36.7207,36.5531,36.5707,298200.0
2012-05-24 12:00:00,41.48,41.48,41.3,41.3,200700.0,36.5884,36.5884,36.4296,36.4296,200700.0
2012-05-24 12:30:00,41.31,41.37,41.24,41.36,252000.0,36.4384,36.4913,36.3767,36.4825,252000.0
2012-05-24 13:00:00,41.38,41.47,41.31,41.31,124500.0,36.5002,36.5795,36.4384,36.4384,124500.0
2012-05-24 13:30:00,41.32,41.45,41.31,41.33,277200.0,36.4472,36.5619,36.4384,36.4561,277200.0
2012-05-24 14:00:00,41.33,41.44,41.32,41.42,221100.0,36.4561,36.5531,36.4472,36.5354,221100.0
2012-05-24 14:30:00,41.41,41.43,41.33,41.37,230100.0,36.5266,36.5443,36.4561,36.4913,230100.0
2012-05-24 15:00:00,41.39,41.63,41.36,41.62,430200.0,36.509,36.7207,36.4825,36.7119,430200.0
2012-05-24 15:30:00,41.62,41.84,41.58,41.8,1024500.0,36.7119,36.9059,36.6766,36.8706,1024500.0
2012-05-25 09:30:00,41.52,42.14,41.52,41.78,319500.0,36.6236,37.1705,36.6236,36.853,319500.0
2012-05-25 10:00:00,41.81,41.84,41.65,41.79,249900.0,36.8794,36.9059,36.7383,36.8618,249900.0
2012-05-25 10:30:00,41.78,41.84,41.73,41.81,191700.0,36.853,36.9059,36.8089,36.8794,191700.0
2012-05-25 11:00:00,41.82,42.14,41.82,42.1,278700.0,36.8883,37.1705,36.8883,37.1352,278700.0
2012-05-25 11:30:00,42.11,42.11,41.92,42.01,145500.0,37.1441,37.1441,36.9765,37.0559,145500.0
2012-05-25 12:00:00,42.0,42.03,41.95,42.02,150300.0,37.047,37.0735,37.0029,37.0647,150300.0
2012-05-25 12:30:00,42.0,42.06,41.99,42.0,133200.0,37.047,37.1,37.0382,37.047,133200.0
2012-05-25 13:00:00,42.0,42.05,42.0,42.03,163200.0,37.047,37.0911,37.047,37.0735,163200.0
2012-05-25 13:30:00,42.03,42.07,42.01,42.03,147300.0,37.0735,37.1088,37.0559,37.0735,147300.0
2012-05-25 14:00:00,42.03,42.12,42.01,42.12,239700.0,37.0735,37.1529,37.0559,37.1529,239700.0
2012-05-25 14:30:00,42.12,42.13,42.03,42.09,171900.0,37.1529,37.1617,37.0735,37.1264,171900.0
2012-05-25 15:00:00,42.09,42.12,41.95,41.96,329400.0,37.1264,37.1529,37.0029,37.0118,329400.0
2012-05-25 15:30:00,41.96,42.14,41.94,42.1,602700.0,37.0118,37.1705,36.9941,37.1352,602700.0
2012-05-29 09:30:00,42.38,42.65,42.3,42.59,501300.0,37.3822,37.6204,37.3117,37.5675,501300.0
2012-05-29 10:00:00,42.59,42.8,42.58,42.76,513900.0,37.5675,37.7527,37.5586,37.7174,513900.0
2012-05-29 10:30:00,42.76,42.85,42.75,42.83,286200.0,37.7174,37.7968,37.7086,37.7792,286200.0
2012-05-29 11:00:00,42.84,42.87,42.69,42.73,232200.0,37.788,37.8144,37.6557,37.691,232200.0
2012-05-29 11:30:00,42.73,42.73,42.5,42.53,218100.0,37.691,37.691,37.4881,37.5145,218100.0
2012-05-29 12:00:00,42.53,42.57,42.5,42.52,301800.0,37.5145,37.5498,37.4881,37.5057,301800.0
2012-05-29 12:30:00,42.52,42.69,42.5,42.69,185100.0,37.5057,37.6557,37.4881,37.6557,185100.0
2012-05-29 13:00:00,42.69,42.79,42.68,42.74,238200.0,37.6557,37.7439,37.6469,37.6998,238200.0
2012-05-29 13:30:00,42.75,42.9,42.72,42.89,195000.0,37.7086,37.8409,37.6821,37.8321,195000.0
2012-05-29 14:00:00,42.9,43.02,42.87,42.98,232500.0,37.8409,37.9468,37.8144,37.9115,232500.0
2012-05-29 14:30:00,42.98,43.1,42.96,43.08,213000.0,37.9115,38.0173,37.8938,37.9997,213000.0
2012-05-29 15:00:00,43.08,43.09,42.99,43.02,215400.0,37.9997,38.0085,37.9203,37.9468,215400.0
2012-05-29 15:30:00,43.02,43.18,42.95,43.16,572400.0,37.9468,38.0879,37.885,38.0702,572400.0
2012-05-30 09:30:00,42.78,42.94,42.53,42.55,348300.0,37.7351,37.8762,37.5145,37.5322,348300.0
2012-05-30 10:00:00,42.55,42.55,42.26,42.46,544800.0,37.5322,37.5322,37.2764,37.4528,544800.0
2012-05-30 10:30:00,42.45,42.48,42.13,42.14,376800.0,37.444,37.4704,37.1617,37.1705,376800.0
2012-05-30 11:00:00,42.13,42.31,42.12,42.29,369000.0,37.1617,37.3205,37.1529,37.3028,369000.0
2012-05-30 11:30:00,42.29,42.35,42.22,42.32,393000.0,37.3028,37.3558,37.2411,37.3293,393000.0
2012-05-30 12:00:00,42.32,42.36,42.12,42.17,259800.0,37.3293,37.3646,37.1529,37.197,259800.0
2012-05-30 12:30:00,42.17,42.32,42.16,42.25,98400.0,37.197,37.3293,37.1882,37.2676,98400.0
2012-05-30 13:00:00,42.27,42.3,42.19,42.27,107700.0,37.2852,37.3117,37.2146,37.2852,107700.0
2012-05-30 13:30:00,42.27,42.44,42.27,42.42,173400.0,37.2852,37.4352,37.2852,37.4175,173400.0
2012-05-30 14:00:00,42.42,42.48,42.39,42.42,140700.0,37.4175,37.4704,37.391,37.4175,140700.0
2012-05-30 14:30:00,42.42,42.47,42.42,42.44,137700.0,37.4175,37.4616,37.4175,37.4352,137700.0
2012-05-30 15:00:00,42.44,42.55,42.39,42.53,299100.0,37.4352,37.5322,37.391,37.5145,299100.0
2012-05-30 15:30:00,42.51,42.58,42.48,42.5,471600.0,37.4969,37.5586,37.4704,37.4881,471600.0
2012-05-31 09:30:00,42.6,42.62,42.23,42.27,192300.0,37.5763,37.5939,37.2499,37.2852,192300.0
2012-05-31 10:00:00,42.26,42.29,42.09,42.22,171300.0,37.2764,37.3028,37.1264,37.2411,171300.0
2012-05-31 10:30:00,42.2,42.44,42.15,42.39,212400.0,37.2235,37.4352,37.1794,37.391,212400.0
2012-05-31 11:00:00,42.38,42.44,42.28,42.41,325200.0,37.3822,37.4352,37.294,37.4087,325200.0
2012-05-31 11:30:00,42.42,42.71,42.41,42.49,204900.0,37.4175,37.6733,37.4087,37.4793,204900.0
2012-05-31 12:00:00,42.49,42.96,42.46,42.94,196800.0,37.4793,37.8938,37.4528,37.8762,196800.0
2012-05-31 12:30:00,42.93,43.1,42.86,43.1,226500.0,37.8674,38.0173,37.8056,38.0173,226500.0
2012-05-31 13:00:00,43.09,43.3,43.09,43.23,322200.0,38.0085,38.1937,38.0085,38.132,322200.0
2012-05-31 13:30:00,43.22,43.24,43.04,43.12,277800.0,38.1232,38.1408,37.9644,38.035,277800.0
2012-05-31 14:00:00,43.11,43.19,43.09,43.15,149100.0,38.0261,38.0967,38.0085,38.0614,149100.0
2012-05-31 14:30:00,43.14,43.2,43.08,43.18,186300.0,38.0526,38.1055,37.9997,38.0879,186300.0
2012-05-31 15:00:00,43.18,43.33,43.14,43.31,352200.0,38.0879,38.2202,38.0526,38.2026,352200.0
2012-05-31 15:30:00,43.32,43.42,43.18,43.2,901500.0,38.2114,38.2996,38.0879,38.1055,901500.0
2012-06-01 09:30:00,42.6,42.74,42.07,42.09,1200000.0,37.5763,37.6998,37.1088,37.1264,1200000.0
2012-06-01 10:00:00,42.08,42.33,41.98,42.0,824100.0,37.1176,37.3381,37.0294,37.047,824100.0
2012-06-01 10:30:00,42.01,42.32,41.92,42.27,419100.0,37.0559,37.3293,36.9765,37.2852,419100.0
2012-06-01 11:00:00,42.26,42.32,42.07,42.11,291900.0,37.2764,37.3293,37.1088,37.1441,291900.0
2012-06-01 11:30:00,42.1,42.14,41.93,42.0,309000.0,37.1352,37.1705,36.9853,37.047,309000.0
2012-06-01 12:00:00,42.01,42.1,41.87,41.93,626100.0,37.0559,37.1352,36.9324,36.9853,626100.0
2012-06-01 12:30:00,41.93,41.94,41.79,41.83,175800.0,36.9853,36.9941,36.8618,36.8971,175800.0
2012-06-01 13:00:00,41.8,41.86,41.72,41.75,331800.0,36.8706,36.9236,36.8001,36.8265,331800.0
2012-06-01 13:30:00,41.75,41.78,41.63,41.67,187500.0,36.8265,36.853,36.7207,36.756,187500.0
2012-06-01 14:00:00,41.66,41.85,41.6,41.85,346800.0,36.7471,36.9147,36.6942,36.9147,346800.0
2012-06-01 14:30:00,41.86,41.96,41.69,41.71,394200.0,36.9236,37.0118,36.7736,36.7912,394200.0
2012-06-01 15:00:00,41.71,41.75,41.62,41.69,843600.0,36.7912,36.8265,36.7119,36.7736,843600.0
2012-06-01 15:30:00,41.68,41.72,41.52,41.52,1507200.0,36.7648,36.8001,36.6236,36.6236,1507200.0
2012-06-04 09:30:00,41.58,41.83,41.33,41.42,379200.0,36.6766,36.8971,36.4561,36.5354,379200.0
2012-06-04 10:00:00,41.39,41.51,41.09,41.43,810600.0,36.509,36.6148,36.2444,36.5443,810600.0
2012-06-04 10:30:00,41.43,41.51,41.35,41.4,231300.0,36.5443,36.6148,36.4737,36.5178,231300.0
2012-06-04 11:00:00,41.42,41.49,41.3,41.35,171900.0,36.5354,36.5972,36.4296,36.4737,171900.0
2012-06-04 11:30:00,41.35,41.4,41.28,41.33,249900.0,36.4737,36.5178,36.4119,36.4561,249900.0
2012-06-04 12:00:00,41.32,41.35,41.09,41.09,227400.0,36.4472,36.4737,36.2444,36.2444,227400.0
2012-06-04 12:30:00,41.09,41.18,41.01,41.13,185400.0,36.2444,36.3237,36.1738,36.2796,185400.0
2012-06-04 13:00:00,41.13,41.25,41.05,41.1,281400.0,36.2796,36.3855,36.2091,36.2532,281400.0
2012-06-04 13:30:00,41.1,41.36,41.1,41.28,158700.0,36.2532,36.4825,36.2532,36.4119,158700.0
2012-06-04 14:00:00,41.27,41.52,41.25,41.5,218700.0,36.4031,36.6236,36.3855,36.606,218700.0
2012-06-04 14:30:00,41.5,41.68,41.44,41.64,411300.0,36.606,36.7648,36.5531,36.7295,411300.0
2012-06-04 15:00:00,41.64,41.71,41.54,41.69,233400.0,36.7295,36.7912,36.6413,36.7736,233400.0
2012-06-04 15:30:00,41.68,42.02,41.61,41.95,789900.0,36.7648,37.0647,36.703,37.0029,789900.0
2012-06-05 09:30:00,41.88,42.04,41.58,41.98,301200.0,36.9412,37.0823,36.6766,37.0294,301200.0
2012-06-05 10:00:00,41.99,42.31,41.99,42.12,332100.0,37.0382,37.3205,37.0382,37.1529,332100.0
2012-06-05 10:30:00,42.13,42.15,41.91,42.01,231600.0,37.1617,37.1794,36.9677,37.0559,231600.0
2012-06-05 11:00:00,42.01,42.04,41.97,41.99,174300.0,37.0559,37.0823,37.0206,37.0382,174300.0
2012-06-05 11:30:00,41.98,42.04,41.88,41.91,369600.0,37.0294,37.0823,36.9412,36.9677,369600.0
2012-06-05 12:00:00,41.92,42.07,41.91,42.06,210300.0,36.9765,37.1088,36.9677,37.1,210300.0
2012-06-05 12:30:00,42.08,42.23,42.05,42.15,298500.0,37.1176,37.2499,37.0911,37.1794,298500.0
2012-06-05 13:00:00,42.14,42.24,42.04,42.22,113100.0,37.1705,37.2587,37.0823,37.2411,113100.0
2012-06-05 13:30:00,42.22,42.28,42.18,42.22,239100.0,37.2411,37.294,37.2058,37.2411,239100.0
2012-06-05 14:00:00,42.2,42.69,42.17,42.66,318900.0,37.2235,37.6557,37.197,37.6292,318900.0
2012-06-05 14:30:00,42.66,42.85,42.61,42.77,393000.0,37.6292,37.7968,37.5851,37.7262,393000.0
2012-06-05 15:00:00,42.77,42.77,42.51,42.54,451800.0,37.7262,37.7262,37.4969,37.5234,451800.0
2012-06-05 15:30:00,42.54,42.8,42.52,42.76,696900.0,37.5234,37.7527,37.5057,37.7174,696900.0
2012-06-06 09:30:00,42.2,42.58,42.16,42.38,1501500.0,37.2235,37.5586,37.1882,37.3822,1501500.0
2012-06-06 10:00:00,42.38,42.41,42.21,42.33,1254300.0,37.3822,37.4087,37.2323,37.3381,1254300.0
2012-06-06 10:30:00,42.33,42.34,42.08,42.15,968700.0,37.3381,37.3469,37.1176,37.1794,968700.0
2012-06-06 11:00:00,42.16,42.18,42.07,42.15,999600.0,37.1882,37.2058,37.1088,37.1794,999600.0
2012-06-06 11:30:00,42.14,42.31,42.08,42.28,652800.0,37.1705,37.3205,37.1176,37.294,652800.0
2012-06-06 12:00:00,42.28,42.45,42.28,42.42,508200.0,37.294,37.444,37.294,37.4175,508200.0
2012-06-06 12:30:00,42.43,42.56,42.42,42.54,511500.0,37.4263,37.541,37.4175,37.5234,511500.0
2012-06-06 13:00:00,42.53,42.66,42.53,42.64,209400.0,37.5145,37.6292,37.5145,37.6116,209400.0
2012-06-06 13:30:00,42.65,42.75,42.61,42.7,194400.0,37.6204,37.7086,37.5851,37.6645,194400.0
2012-06-06 14:00:00,42.71,42.78,42.65,42.73,258300.0,37.6733,37.7351,37.6204,37.691,258300.0
2012-06-06 14:30:00,42.74,43.0,42.74,42.96,281100.0,37.6998,37.9291,37.6998,37.8938,281100.0
2012-06-06 15:00:00,42.95,43.0,42.77,42.82,312900.0,37.885,37.9291,37.7262,37.7703,312900.0
2012-06-06 15:30:00,42.81,42.96,42.74,42.95,668400.0,37.7615,37.8938,37.6998,37.885,668400.0
2012-06-07 09:30:00,43.16,43.58,43.12,43.53,570300.0,38.0702,38.4407,38.035,38.3966,570300.0
2012-06-07 10:00:00,43.51,43.53,43.04,43.46,569100.0,38.379,38.3966,37.9644,38.3349,569100.0
2012-06-07 10:30:00,43.48,43.49,43.26,43.27,319800.0,38.3525,38.3613,38.1585,38.1673,319800.0
2012-06-07 11:00:00,43.27,43.31,43.13,43.28,196500.0,38.1673,38.2026,38.0438,38.1761,196500.0
2012-06-07 11:30:00,43.3,43.47,43.21,43.45,255900.0,38.1937,38.3437,38.1143,38.326,255900.0
2012-06-07 12:00:00,43.45,43.58,43.43,43.55,389700.0,38.326,38.4407,38.3084,38.4143,389700.0
2012-06-07 12:30:00,43.54,43.65,43.53,43.59,207300.0,38.4054,38.5025,38.3966,38.4495,207300.0
2012-06-07 13:00:00,43.59,43.81,43.59,43.78,264300.0,38.4495,38.6436,38.4495,38.6171,264300.0
2012-06-07 13:30:00,43.78,43.79,43.65,43.69,263400.0,38.6171,38.626,38.5025,38.5377,263400.0
2012-06-07 14:00:00,43.69,43.75,43.61,43.73,184500.0,38.5377,38.5907,38.4672,38.573,184500.0
2012-06-07 14:30:00,43.73,43.74,43.68,43.74,232500.0,38.573,38.5818,38.5289,38.5818,232500.0
2012-06-07 15:00:00,43.74,43.74,43.62,43.67,394500.0,38.5818,38.5818,38.476,38.5201,394500.0
2012-06-07 15:30:00,43.66,43.66,43.27,43.37,762600.0,38.5113,38.5113,38.1673,38.2555,762600.0
2012-06-08 09:30:00,43.25,43.64,43.02,43.64,328800.0,38.1496,38.4936,37.9468,38.4936,328800.0
2012-06-08 10:00:00,43.64,43.76,43.48,43.73,306600.0,38.4936,38.5995,38.3525,38.573,306600.0
2012-06-08 10:30:00,43.74,44.15,43.72,44.11,294000.0,38.5818,38.9435,38.5642,38.9082,294000.0
2012-06-08 11:00:00,44.12,44.14,43.74,43.75,496500.0,38.917,38.9347,38.5818,38.5907,496500.0
2012-06-08 11:30:00,43.76,43.82,43.6,43.62,266700.0,38.5995,38.6524,38.4584,38.476,266700.0
2012-06-08 12:00:00,43.62,43.68,43.52,43.54,171900.0,38.476,38.5289,38.3878,38.4054,171900.0
2012-06-08 12:30:00,43.54,43.85,43.54,43.81,188100.0,38.4054,38.6789,38.4054,38.6436,188100.0
2012-06-08 13:00:00,43.82,43.92,43.75,43.78,142800.0,38.6524,38.7406,38.5907,38.6171,142800.0
2012-06-08 13:30:00,43.79,43.89,43.76,43.81,124200.0,38.626,38.7142,38.5995,38.6436,124200.0
2012-06-08 14:00:00,43.81,43.9,43.77,43.86,235800.0,38.6436,38.723,38.6083,38.6877,235800.0
2012-06-08 14:30:00,43.87,44.01,43.85,43.85,707700.0,38.6965,38.82,38.6789,38.6789,707700.0
2012-06-08 15:00:00,43.84,43.96,43.84,43.88,411300.0,38.6701,38.7759,38.6701,38.7053,411300.0
2012-06-08 15:30:00,43.89,43.89,43.76,43.8,569700.0,38.7142,38.7142,38.5995,38.6348,569700.0
2012-06-11 09:30:00,44.14,44.17,43.7,43.82,216600.0,38.9347,38.9611,38.5466,38.6524,216600.0
2012-06-11 10:00:00,43.8,43.95,43.75,43.81,201600.0,38.6348,38.7671,38.5907,38.6436,201600.0
2012-06-11 10:30:00,43.81,43.92,43.62,43.63,208500.0,38.6436,38.7406,38.476,38.4848,208500.0
2012-06-11 11:00:00,43.62,43.75,43.57,43.67,197700.0,38.476,38.5907,38.4319,38.5201,197700.0
2012-06-11 11:30:00,43.67,43.9,43.66,43.89,154500.0,38.5201,38.723,38.5113,38.7142,154500.0
2012-06-11 12:00:00,43.88,43.88,43.77,43.79,117900.0,38.7053,38.7053,38.6083,38.626,117900.0
2012-06-11 12:30:00,43.79,43.89,43.74,43.84,182100.0,38.626,38.7142,38.5818,38.6701,182100.0
2012-06-11 13:00:00,43.83,43.92,43.79,43.8,61500.0,38.6612,38.7406,38.626,38.6348,61500.0
2012-06-11 13:30:00,43.79,43.85,43.75,43.76,93300.0,38.626,38.6789,38.5907,38.5995,93300.0
2012-06-11 14:00:00,43.74,43.75,43.56,43.57,129300.0,38.5818,38.5907,38.4231,38.4319,129300.0
2012-06-11 14:30:00,43.57,43.64,43.53,43.61,168900.0,38.4319,38.4936,38.3966,38.4672,168900.0
2012-06-11 15:00:00,43.6,43.61,43.45,43.51,279900.0,38.4584,38.4672,38.326,38.379,279900.0
2012-06-11 15:30:00,43.51,43.63,43.36,43.4,561300.0,38.379,38.4848,38.2467,38.2819,561300.0
2012-06-12 09:30:00,43.56,43.97,43.56,43.67,320400.0,38.4231,38.7847,38.4231,38.5201,320400.0
2012-06-12 10:00:00,43.66,43.8,43.47,43.5,270300.0,38.5113,38.6348,38.3437,38.3701,270300.0
2012-06-12 10:30:00,43.48,43.83,43.47,43.72,185100.0,38.3525,38.6612,38.3437,38.5642,185100.0
2012-06-12 11:00:00,43.71,44.1,43.7,44.03,170400.0,38.5554,38.8994,38.5466,38.8376,170400.0
2012-06-12 11:30:00,44.03,44.35,44.02,44.25,385200.0,38.8376,39.1199,38.8288,39.0317,385200.0
2012-06-12 12:00:00,44.25,44.28,44.12,44.2,186000.0,39.0317,39.0582,38.917,38.9876,186000.0
2012-06-12 12:30:00,44.19,44.25,44.17,44.19,153000.0,38.9788,39.0317,38.9611,38.9788,153000.0
2012-06-12 13:00:00,44.2,44.41,44.18,44.33,309600.0,38.9876,39.1728,38.97,39.1023,309600.0
2012-06-12 13:30:00,44.33,44.41,44.26,44.27,343200.0,39.1023,39.1728,39.0405,39.0493,343200.0
2012-06-12 14:00:00,44.28,44.36,44.22,44.32,317700.0,39.0582,39.1287,39.0052,39.0934,317700.0
2012-06-12 14:30:00,44.31,44.37,44.24,44.33,264600.0,39.0846,39.1376,39.0229,39.1023,264600.0
2012-06-12 15:00:00,44.32,44.37,44.24,44.36,282600.0,39.0934,39.1376,39.0229,39.1287,282600.0
2012-06-12 15:30:00,44.36,44.36,44.24,44.33,962100.0,39.1287,39.1287,39.0229,39.1023,962100.0
2012-06-13 09:30:00,43.7,43.83,43.46,43.46,808200.0,38.5466,38.6612,38.3349,38.3349,808200.0
2012-06-13 10:00:00,43.47,43.71,43.33,43.67,634200.0,38.3437,38.5554,38.2202,38.5201,634200.0
2012-06-13 10:30:00,43.67,43.67,43.54,43.66,444000.0,38.5201,38.5201,38.4054,38.5113,444000.0
2012-06-13 11:00:00,43.66,43.77,43.6,43.73,285600.0,38.5113,38.6083,38.4584,38.573,285600.0
2012-06-13 11:30:00,43.73,43.83,43.67,43.68,162000.0,38.573,38.6612,38.5201,38.5289,162000.0
2012-06-13 12:00:00,43.7,43.72,43.62,43.68,219600.0,38.5466,38.5642,38.476,38.5289,219600.0
2012-06-13 12:30:00,43.68,43.72,43.56,43.6,414600.0,38.5289,38.5642,38.4231,38.4584,414600.0
2012-06-13 13:00:00,43.6,43.7,43.56,43.66,290700.0,38.4584,38.5466,38.4231,38.5113,290700.0
2012-06-13 13:30:00,43.66,43.7,43.58,43.6,135900.0,38.5113,38.5466,38.4407,38.4584,135900.0
2012-06-13 14:00:00,43.61,43.72,43.6,43.69,141600.0,38.4672,38.5642,38.4584,38.5377,141600.0
2012-06-13 14:30:00,43.69,43.7,43.61,43.65,255300.0,38.5377,38.5466,38.4672,38.5025,255300.0
2012-06-13 15:00:00,43.65,43.67,43.32,43.33,517500.0,38.5025,38.5201,38.2114,38.2202,517500.0
2012-06-13 15:30:00,43.33,43.44,43.27,43.33,1009800.0,38.2202,38.3172,38.1673,38.2202,1009800.0
2012-06-14 09:30:00,43.43,43.6,43.25,43.59,510600.0,38.3084,38.4584,38.1496,38.4495,510600.0
2012-06-14 10:00:00,43.59,43.65,43.5,43.64,446400.0,38.4495,38.5025,38.3701,38.4936,446400.0
2012-06-14 10:30:00,43.64,43.64,43.48,43.48,295800.0,38.4936,38.4936,38.3525,38.3525,295800.0
2012-06-14 11:00:00,43.49,43.51,43.45,43.51,213300.0,38.3613,38.379,38.326,38.379,213300.0
2012-06-14 11:30:00,43.51,43.53,43.44,43.45,169500.0,38.379,38.3966,38.3172,38.326,169500.0
2012-06-14 12:00:00,43.45,43.49,43.41,43.45,203700.0,38.326,38.3613,38.2908,38.326,203700.0
2012-06-14 12:30:00,43.46,43.51,43.45,43.5,250500.0,38.3349,38.379,38.326,38.3701,250500.0
2012-06-14 13:00:00,43.49,43.52,43.32,43.33,210900.0,38.3613,38.3878,38.2114,38.2202,210900.0
2012-06-14 13:30:00,43.33,43.33,43.08,43.15,384000.0,38.2202,38.2202,37.9997,38.0614,384000.0
2012-06-14 14:00:00,43.15,43.16,43.0,43.0,458700.0,38.0614,38.0702,37.9291,37.9291,458700.0
2012-06-14 14:30:00,43.0,43.01,42.78,42.78,323400.0,37.9291,37.9379,37.7351,37.7351,323400.0
2012-06-14 15:00:00,42.78,43.08,42.67,42.93,1082100.0,37.7351,37.9997,37.638,37.8674,1082100.0
2012-06-14 15:30:00,42.92,43.21,42.91,43.11,929100.0,37.8585,38.1143,37.8497,38.0261,929100.0
2012-06-15 09:30:00,43.35,43.46,43.14,43.15,516900.0,38.2378,38.3349,38.0526,38.0614,516900.0
2012-06-15 10:00:00,43.16,43.37,43.16,43.22,442800.0,38.0702,38.2555,38.0702,38.1232,442800.0
2012-06-15 10:30:00,43.23,43.44,43.2,43.39,245100.0,38.132,38.3172,38.1055,38.2731,245100.0
2012-06-15 11:00:00,43.4,43.45,43.33,43.37,240600.0,38.2819,38.326,38.2202,38.2555,240600.0
2012-06-15 11:30:00,43.36,43.38,43.29,43.3,145200.0,38.2467,38.2643,38.1849,38.1937,145200.0
2012-06-15 12:00:00,43.31,43.31,43.23,43.25,144600.0,38.2026,38.2026,38.132,38.1496,144600.0
2012-06-15 12:30:00,43.25,43.25,43.11,43.17,125700.0,38.1496,38.1496,38.0261,38.0791,125700.0
2012-06-15 13:00:00,43.19,43.26,43.14,43.2,123900.0,38.0967,38.1585,38.0526,38.1055,123900.0
2012-06-15 13:30:00,43.2,43.26,43.18,43.26,112200.0,38.1055,38.1585,38.0879,38.1585,112200.0
2012-06-15 14:00:00,43.26,43.3,43.23,43.29,154500.0,38.1585,38.1937,38.132,38.1849,154500.0
2012-06-15 14:30:00,43.3,43.34,43.14,43.16,291000.0,38.1937,38.229,38.0526,38.0702,291000.0
2012-06-15 15:00:00,43.16,43.25,43.14,43.16,357600.0,38.0702,38.1496,38.0526,38.0702,357600.0
2012-06-15 15:30:00,43.16,43.3,43.16,43.19,782400.0,38.0702,38.1937,38.0702,38.0967,782400.0
2012-06-18 09:30:00,43.08,43.44,42.94,43.35,163500.0,37.9997,38.3172,37.8762,38.2378,163500.0
2012-06-18 10:00:00,43.35,43.69,43.35,43.67,189000.0,38.2378,38.5377,38.2378,38.5201,189000.0
2012-06-18 10:30:00,43.67,43.87,43.67,43.7,183000.0,38.5201,38.6965,38.5201,38.5466,183000.0
2012-06-18 11:00:00,43.75,43.81,43.71,43.79,194400.0,38.5907,38.6436,38.5554,38.626,194400.0
2012-06-18 11:30:00,43.82,43.86,43.74,43.86,136200.0,38.6524,38.6877,38.5818,38.6877,136200.0
2012-06-18 12:00:00,43.85,44.0,43.79,43.98,262500.0,38.6789,38.8112,38.626,38.7935,262500.0
2012-06-18 12:30:00,43.97,44.19,43.97,44.07,238800.0,38.7847,38.9788,38.7847,38.8729,238800.0
2012-06-18 13:00:00,44.07,44.15,44.03,44.12,156000.0,38.8729,38.9435,38.8376,38.917,156000.0
2012-06-18 13:30:00,44.12,44.13,44.02,44.07,95100.0,38.917,38.9259,38.8288,38.8729,95100.0
2012-06-18 14:00:00,44.06,44.16,44.02,44.11,97800.0,38.8641,38.9523,38.8288,38.9082,97800.0
2012-06-18 14:30:00,44.11,44.14,44.01,44.05,81300.0,38.9082,38.9347,38.82,38.8553,81300.0
2012-06-18 15:00:00,44.05,44.11,43.95,44.05,159600.0,38.8553,38.9082,38.7671,38.8553,159600.0
2012-06-18 15:30:00,44.04,44.12,43.99,44.09,561600.0,38.8465,38.917,38.8024,38.8906,561600.0
2012-06-19 09:30:00,44.37,44.66,44.36,44.62,322200.0,39.1376,39.3934,39.1287,39.3581,322200.0
2012-06-19 10:00:00,44.63,44.65,44.44,44.46,421800.0,39.3669,39.3845,39.1993,39.2169,421800.0
2012-06-19 10:30:00,44.47,44.52,44.3,44.4,249300.0,39.2258,39.2699,39.0758,39.164,249300.0
2012-06-19 11:00:00,44.4,44.49,44.26,44.28,149700.0,39.164,39.2434,39.0405,39.0582,149700.0
2012-06-19 11:30:00,44.28,44.37,44.27,44.33,172800.0,39.0582,39.1376,39.0493,39.1023,172800.0
2012-06-19 12:00:00,44.33,44.4,44.32,44.39,219600.0,39.1023,39.164,39.0934,39.1552,219600.0
2012-06-19 12:30:00,44.38,44.41,44.31,44.31,179400.0,39.1464,39.1728,39.0846,39.0846,179400.0
2012-06-19 13:00:00,44.32,44.33,44.26,44.33,222000.0,39.0934,39.1023,39.0405,39.1023,222000.0
2012-06-19 13:30:00,44.33,44.36,44.24,44.33,215100.0,39.1023,39.1287,39.0229,39.1023,215100.0
2012-06-19 14:00:00,44.33,44.33,44.26,44.3,134700.0,39.1023,39.1023,39.0405,39.0758,134700.0
2012-06-19 14:30:00,44.3,44.32,44.16,44.32,195900.0,39.0758,39.0934,38.9523,39.0934,195900.0
2012-06-19 15:00:00,44.32,44.32,44.11,44.14,457500.0,39.0934,39.0934,38.9082,38.9347,457500.0
2012-06-19 15:30:00,44.15,44.16,43.9,43.95,1370100.0,38.9435,38.9523,38.723,38.7671,1370100.0
2012-06-20 09:30:00,43.99,44.0,43.55,43.66,263100.0,38.8024,38.8112,38.4143,38.5113,263100.0
2012-06-20 10:00:00,43.7,43.76,43.44,43.44,387600.0,38.5466,38.5995,38.3172,38.3172,387600.0
2012-06-20 10:30:00,43.42,43.51,43.37,43.4,192600.0,38.2996,38.379,38.2555,38.2819,192600.0
2012-06-20 11:00:00,43.39,43.6,43.39,43.57,92700.0,38.2731,38.4584,38.2731,38.4319,92700.0
2012-06-20 11:30:00,43.58,43.58,43.48,43.51,103800.0,38.4407,38.4407,38.3525,38.379,103800.0
2012-06-20 12:00:00,43.49,43.53,43.36,43.44,118200.0,38.3613,38.3966,38.2467,38.3172,118200.0
2012-06-20 12:30:00,43.47,43.68,43.17,43.64,412500.0,38.3437,38.5289,38.0791,38.4936,412500.0
2012-06-20 13:00:00,43.63,43.75,43.57,43.58,236400.0,38.4848,38.5907,38.4319,38.4407,236400.0
2012-06-20 13:30:00,43.61,43.68,43.51,43.57,120300.0,38.4672,38.5289,38.379,38.4319,120300.0
2012-06-20 14:00:00,43.57,43.58,43.36,43.39,161100.0,38.4319,38.4407,38.2467,38.2731,161100.0
2012-06-20 14:30:00,43.38,43.49,43.29,43.3,153000.0,38.2643,38.3613,38.1849,38.1937,153000.0
2012-06-20 15:00:00,43.3,43.41,43.22,43.39,171900.0,38.1937,38.2908,38.1232,38.2731,171900.0
2012-06-20 15:30:00,43.4,43.55,43.36,43.5,351300.0,38.2819,38.4143,38.2467,38.3701,351300.0
2012-06-21 09:30:00,43.5,43.54,43.14,43.27,388200.0,38.3701,38.4054,38.0526,38.1673,388200.0
2012-06-21 10:00:00,43.27,43.27,42.72,42.83,551700.0,38.1673,38.1673,37.6821,37.7792,551700.0
2012-06-21 10:30:00,42.84,42.89,42.77,42.84,252300.0,37.788,37.8321,37.7262,37.788,252300.0
2012-06-21 11:00:00,42.84,42.88,42.57,42.63,310200.0,37.788,37.8233,37.5498,37.6027,310200.0
2012-06-21 11:30:00,42.63,42.66,42.54,42.64,198000.0,37.6027,37.6292,37.5234,37.6116,198000.0
2012-06-21 12:00:00,42.64,42.72,42.52,42.53,461700.0,37.6116,37.6821,37.5057,37.5145,461700.0
2012-06-21 12:30:00,42.53,42.53,42.43,42.46,200100.0,37.5145,37.5145,37.4263,37.4528,200100.0
2012-06-21 13:00:00,42.44,42.45,42.33,42.34,177300.0,37.4352,37.444,37.3381,37.3469,177300.0
2012-06-21 13:30:00,42.33,42.45,42.33,42.36,198300.0,37.3381,37.444,37.3381,37.3646,198300.0
2012-06-21 14:00:00,42.36,42.36,42.21,42.22,346200.0,37.3646,37.3646,37.2323,37.2411,346200.0
2012-06-21 14:30:00,42.22,42.3,42.16,42.23,355500.0,37.2411,37.3117,37.1882,37.2499,355500.0
2012-06-21 15:00:00,42.23,42.27,42.07,42.23,405000.0,37.2499,37.2852,37.1088,37.2499,405000.0
2012-06-21 15:30:00,42.24,42.3,42.06,42.11,781800.0,37.2587,37.3117,37.1,37.1441,781800.0
2012-06-22 09:30:00,42.26,42.49,41.88,41.98,327000.0,37.2764,37.4793,36.9412,37.0294,327000.0
2012-06-22 10:00:00,41.99,42.31,41.99,42.15,258900.0,37.0382,37.3205,37.0382,37.1794,258900.0
2012-06-22 10:30:00,42.13,42.18,42.01,42.17,153000.0,37.1617,37.2058,37.0559,37.197,153000.0
2012-06-22 11:00:00,42.16,42.32,42.13,42.24,117300.0,37.1882,37.3293,37.1617,37.2587,117300.0
2012-06-22 11:30:00,42.24,42.37,42.24,42.33,135900.0,37.2587,37.3734,37.2587,37.3381,135900.0
2012-06-22 12:00:00,42.33,42.38,42.24,42.26,143700.0,37.3381,37.3822,37.2587,37.2764,143700.0
2012-06-22 12:30:00,42.26,42.42,42.21,42.38,225900.0,37.2764,37.4175,37.2323,37.3822,225900.0
2012-06-22 13:00:00,42.4,42.44,42.35,42.43,79200.0,37.3999,37.4352,37.3558,37.4263,79200.0
2012-06-22 13:30:00,42.42,42.53,42.38,42.51,90000.0,37.4175,37.5145,37.3822,37.4969,90000.0
2012-06-22 14:00:00,42.5,42.52,42.46,42.46,94800.0,37.4881,37.5057,37.4528,37.4528,94800.0
2012-06-22 14:30:00,42.47,42.67,42.46,42.65,106500.0,37.4616,37.638,37.4528,37.6204,106500.0
2012-06-22 15:00:00,42.66,42.73,42.51,42.52,303000.0,37.6292,37.691,37.4969,37.5057,303000.0
2012-06-22 15:30:00,42.53,42.78,42.53,42.62,444600.0,37.5145,37.7351,37.5145,37.5939,444600.0
2012-06-25 09:30:00,42.46,42.46,41.8,41.8,401400.0,37.4528,37.4528,36.8706,36.8706,401400.0
2012-06-25 10:00:00,41.83,42.29,41.82,41.84,360300.0,36.8971,37.3028,36.8883,36.9059,360300.0
2012-06-25 10:30:00,41.84,42.03,41.84,42.03,492600.0,36.9059,37.0735,36.9059,37.0735,492600.0
2012-06-25 11:00:00,42.03,42.05,41.83,42.02,228600.0,37.0735,37.0911,36.8971,37.0647,228600.0
2012-06-25 11:30:00,42.03,42.04,41.9,41.96,102000.0,37.0735,37.0823,36.9588,37.0118,102000.0
2012-06-25 12:00:00,41.95,42.2,41.93,42.18,152700.0,37.0029,37.2235,36.9853,37.2058,152700.0
2012-06-25 12:30:00,42.18,42.26,42.18,42.23,82500.0,37.2058,37.2764,37.2058,37.2499,82500.0
2012-06-25 13:00:00,42.23,42.27,42.13,42.27,60600.0,37.2499,37.2852,37.1617,37.2852,60600.0
2012-06-25 13:30:00,42.27,42.41,42.25,42.39,108900.0,37.2852,37.4087,37.2676,37.391,108900.0
2012-06-25 14:00:00,42.39,42.47,42.34,42.4,187500.0,37.391,37.4616,37.3469,37.3999,187500.0
2012-06-25 14:30:00,42.39,42.39,42.27,42.27,171000.0,37.391,37.391,37.2852,37.2852,171000.0
2012-06-25 15:00:00,42.25,42.46,42.25,42.42,218400.0,37.2676,37.4528,37.2676,37.4175,218400.0
2012-06-25 15:30:00,42.42,42.49,42.36,42.45,451800.0,37.4175,37.4793,37.3646,37.444,451800.0
2012-06-26 09:30:00,42.59,43.39,42.55,43.18,576600.0,37.5675,38.2731,37.5322,38.0879,576600.0
2012-06-26 10:00:00,43.2,43.39,43.0,43.01,309900.0,38.1055,38.2731,37.9291,37.9379,309900.0
2012-06-26 10:30:00,42.98,43.16,42.97,43.11,237600.0,37.9115,38.0702,37.9027,38.0261,237600.0
2012-06-26 11:00:00,43.1,43.23,42.91,43.11,177900.0,38.0173,38.132,37.8497,38.0261,177900.0
2012-06-26 11:30:00,43.12,43.42,43.12,43.42,134100.0,38.035,38.2996,38.035,38.2996,134100.0
2012-06-26 12:00:00,43.43,43.59,43.39,43.59,221700.0,38.3084,38.4495,38.2731,38.4495,221700.0
2012-06-26 12:30:00,43.58,43.7,43.54,43.55,135000.0,38.4407,38.5466,38.4054,38.4143,135000.0
2012-06-26 13:00:00,43.54,43.58,43.45,43.45,127500.0,38.4054,38.4407,38.326,38.326,127500.0
2012-06-26 13:30:00,43.46,43.55,43.39,43.49,124800.0,38.3349,38.4143,38.2731,38.3613,124800.0
2012-06-26 14:00:00,43.5,43.71,43.5,43.65,158100.0,38.3701,38.5554,38.3701,38.5025,158100.0
2012-06-26 14:30:00,43.63,43.68,43.5,43.55,176100.0,38.4848,38.5289,38.3701,38.4143,176100.0
2012-06-26 15:00:00,43.54,43.62,43.52,43.58,216300.0,38.4054,38.476,38.3878,38.4407,216300.0
2012-06-26 15:30:00,43.56,43.6,43.44,43.44,466800.0,38.4231,38.4584,38.3172,38.3172,466800.0
2012-06-27 09:30:00,43.53,43.74,43.21,43.28,220800.0,38.3966,38.5818,38.1143,38.1761,220800.0
2012-06-27 10:00:00,43.27,43.72,43.26,43.5,265200.0,38.1673,38.5642,38.1585,38.3701,265200.0
2012-06-27 10:30:00,43.51,43.51,43.25,43.31,109800.0,38.379,38.379,38.1496,38.2026,109800.0
2012-06-27 11:00:00,43.32,43.32,43.11,43.13,102600.0,38.2114,38.2114,38.0261,38.0438,102600.0
2012-06-27 11:30:00,43.13,43.34,43.13,43.3,87900.0,38.0438,38.229,38.0438,38.1937,87900.0
2012-06-27 12:00:00,43.3,43.4,43.25,43.29,130500.0,38.1937,38.2819,38.1496,38.1849,130500.0
2012-06-27 12:30:00,43.28,43.31,43.23,43.25,116100.0,38.1761,38.2026,38.132,38.1496,116100.0
2012-06-27 13:00:00,43.25,43.29,43.2,43.2,54300.0,38.1496,38.1849,38.1055,38.1055,54300.0
2012-06-27 13:30:00,43.2,43.23,43.16,43.21,83400.0,38.1055,38.132,38.0702,38.1143,83400.0
2012-06-27 14:00:00,43.22,43.23,43.04,43.04,157200.0,38.1232,38.132,37.9644,37.9644,157200.0
2012-06-27 14:30:00,43.04,43.08,43.0,43.03,122100.0,37.9644,37.9997,37.9291,37.9556,122100.0
2012-06-27 15:00:00,43.04,43.09,42.99,43.03,693600.0,37.9644,38.0085,37.9203,37.9556,693600.0
2012-06-27 15:30:00,43.03,43.19,43.0,43.16,531300.0,37.9556,38.0967,37.9291,38.0702,531300.0
2012-06-28 09:30:00,42.92,43.29,42.92,43.06,381900.0,37.8585,38.1849,37.8585,37.982,381900.0
2012-06-28 10:00:00,43.05,43.07,42.76,42.98,318600.0,37.9732,37.9909,37.7174,37.9115,318600.0
2012-06-28 10:30:00,42.98,42.99,42.5,42.57,357900.0,37.9115,37.9203,37.4881,37.5498,357900.0
2012-06-28 11:00:00,42.55,42.7,42.48,42.58,317400.0,37.5322,37.6645,37.4704,37.5586,317400.0
2012-06-28 11:30:00,42.59,42.7,42.59,42.66,102900.0,37.5675,37.6645,37.5675,37.6292,102900.0
2012-06-28 12:00:00,42.65,42.71,42.59,42.59,144000.0,37.6204,37.6733,37.5675,37.5675,144000.0
2012-06-28 12:30:00,42.6,42.65,42.51,42.65,94200.0,37.5763,37.6204,37.4969,37.6204,94200.0
2012-06-28 13:00:00,42.65,42.8,42.6,42.75,87600.0,37.6204,37.7527,37.5763,37.7086,87600.0
2012-06-28 13:30:00,42.76,42.81,42.7,42.8,81600.0,37.7174,37.7615,37.6645,37.7527,81600.0
2012-06-28 14:00:00,42.82,42.85,42.73,42.77,101100.0,37.7703,37.7968,37.691,37.7262,101100.0
2012-06-28 14:30:00,42.77,42.85,42.76,42.84,148200.0,37.7262,37.7968,37.7174,37.788,148200.0
2012-06-28 15:00:00,42.84,43.07,42.83,43.06,284400.0,37.788,37.9909,37.7792,37.982,284400.0
2012-06-28 15:30:00,43.07,43.45,43.06,43.39,865200.0,37.9909,38.326,37.982,38.2731,865200.0
2012-06-29 09:30:00,44.04,44.05,43.56,43.9,326400.0,38.8465,38.8553,38.4231,38.723,326400.0
2012-06-29 10:00:00,43.93,44.02,43.82,43.92,181200.0,38.7494,38.8288,38.6524,38.7406,181200.0
2012-06-29 10:30:00,43.91,43.92,43.71,43.76,198300.0,38.7318,38.7406,38.5554,38.5995,198300.0
2012-06-29 11:00:00,43.76,43.8,43.71,43.77,105300.0,38.5995,38.6348,38.5554,38.6083,105300.0
2012-06-29 11:30:00,43.78,43.81,43.74,43.75,120600.0,38.6171,38.6436,38.5818,38.5907,120600.0
2012-06-29 12:00:00,43.75,43.81,43.71,43.73,192000.0,38.5907,38.6436,38.5554,38.573,192000.0
2012-06-29 12:30:00,43.73,43.77,43.69,43.77,95700.0,38.573,38.6083,38.5377,38.6083,95700.0
2012-06-29 13:00:00,43.75,43.95,43.75,43.88,152400.0,38.5907,38.7671,38.5907,38.7053,152400.0
2012-06-29 13:30:00,43.89,44.09,43.88,44.07,112800.0,38.7142,38.8906,38.7053,38.8729,112800.0
2012-06-29 14:00:00,44.06,44.1,44.03,44.1,97200.0,38.8641,38.8994,38.8376,38.8994,97200.0
2012-06-29 14:30:00,44.09,44.09,43.99,44.02,219000.0,38.8906,38.8906,38.8024,38.8288,219000.0
2012-06-29 15:00:00,44.02,44.12,44.01,44.02,192600.0,38.8288,38.917,38.82,38.8288,192600.0
2012-06-29 15:30:00,44.01,44.13,43.96,44.1,711900.0,38.82,38.9259,38.7759,38.8994,711900.0
2012-07-02 09:30:00,44.26,44.33,43.48,43.6,488700.0,39.0405,39.1023,38.3525,38.4584,488700.0
2012-07-02 10:00:00,43.57,43.58,43.28,43.4,436200.0,38.4319,38.4407,38.1761,38.2819,436200.0
2012-07-02 10:30:00,43.4,43.57,43.36,43.49,248700.0,38.2819,38.4319,38.2467,38.3613,248700.0
2012-07-02 11:00:00,43.47,43.55,43.38,43.38,141300.0,38.3437,38.4143,38.2643,38.2643,141300.0
2012-07-02 11:30:00,43.39,43.54,43.39,43.5,152100.0,38.2731,38.4054,38.2731,38.3701,152100.0
2012-07-02 12:00:00,43.5,43.7,43.48,43.66,137400.0,38.3701,38.5466,38.3525,38.5113,137400.0
2012-07-02 12:30:00,43.67,43.76,43.65,43.75,81600.0,38.5201,38.5995,38.5025,38.5907,81600.0
2012-07-02 13:00:00,43.74,43.79,43.71,43.78,153000.0,38.5818,38.626,38.5554,38.6171,153000.0
2012-07-02 13:30:00,43.79,43.81,43.76,43.79,94800.0,38.626,38.6436,38.5995,38.626,94800.0
2012-07-02 14:00:00,43.78,43.87,43.74,43.86,160200.0,38.6171,38.6965,38.5818,38.6877,160200.0
2012-07-02 14:30:00,43.89,43.9,43.78,43.83,171300.0,38.7142,38.723,38.6171,38.6612,171300.0
2012-07-02 15:00:00,43.83,43.92,43.8,43.87,328500.0,38.6612,38.7406,38.6348,38.6965,328500.0
2012-07-02 15:30:00,43.88,44.08,43.88,44.05,413400.0,38.7053,38.8818,38.7053,38.8553,413400.0
2012-07-03 09:30:00,43.98,44.14,43.59,43.7,176400.0,38.7935,38.9347,38.4495,38.5466,176400.0
2012-07-03 10:00:00,43.7,43.92,43.7,43.87,118200.0,38.5466,38.7406,38.5466,38.6965,118200.0
2012-07-03 10:30:00,43.84,43.96,43.84,43.89,163200.0,38.6701,38.7759,38.6701,38.7142,163200.0
2012-07-03 11:00:00,43.91,44.13,43.88,44.13,99900.0,38.7318,38.9259,38.7053,38.9259,99900.0
2012-07-03 11:30:00,44.11,44.18,44.09,44.11,100200.0,38.9082,38.97,38.8906,38.9082,100200.0
2012-07-03 12:00:00,44.12,44.15,44.02,44.11,113700.0,38.917,38.9435,38.8288,38.9082,113700.0
2012-07-03 12:30:00,44.11,44.16,44.01,44.15,306900.0,38.9082,38.9523,38.82,38.9435,306900.0
2012-07-05 09:30:00,44.08,44.19,43.79,44.04,145500.0,38.8818,38.9788,38.626,38.8465,145500.0
2012-07-05 10:00:00,44.01,44.21,44.0,44.21,292200.0,38.82,38.9964,38.8112,38.9964,292200.0
2012-07-05 10:30:00,44.2,44.23,44.1,44.13,131100.0,38.9876,39.0141,38.8994,38.9259,131100.0
2012-07-05 11:00:00,44.14,44.23,44.1,44.2,160500.0,38.9347,39.0141,38.8994,38.9876,160500.0
2012-07-05 11:30:00,44.2,44.24,44.14,44.23,76500.0,38.9876,39.0229,38.9347,39.0141,76500.0
2012-07-05 12:00:00,44.22,44.3,44.21,44.22,43800.0,39.0052,39.0758,38.9964,39.0052,43800.0
2012-07-05 12:30:00,44.19,44.26,44.15,44.18,89700.0,38.9788,39.0405,38.9435,38.97,89700.0
2012-07-05 13:00:00,44.16,44.19,44.13,44.15,31500.0,38.9523,38.9788,38.9259,38.9435,31500.0
2012-07-05 13:30:00,44.16,44.31,44.14,44.3,201600.0,38.9523,39.0846,38.9347,39.0758,201600.0
2012-07-05 14:00:00,44.3,44.43,44.29,44.4,357600.0,39.0758,39.1905,39.067,39.164,357600.0
2012-07-05 14:30:00,44.41,44.47,44.4,44.45,65700.0,39.1728,39.2258,39.164,39.2081,65700.0
2012-07-05 15:00:00,44.45,44.47,44.31,44.34,278100.0,39.2081,39.2258,39.0846,39.1111,278100.0
2012-07-05 15:30:00,44.34,44.37,44.3,44.32,248100.0,39.1111,39.1376,39.0758,39.0934,248100.0
2012-07-06 09:30:00,44.11,44.22,43.8,44.01,512400.0,38.9082,39.0052,38.6348,38.82,512400.0
2012-07-06 10:00:00,44.02,44.04,43.86,43.96,231600.0,38.8288,38.8465,38.6877,38.7759,231600.0
2012-07-06 10:30:00,43.96,44.0,43.85,43.99,146100.0,38.7759,38.8112,38.6789,38.8024,146100.0
2012-07-06 11:00:00,43.97,44.03,43.77,43.78,124500.0,38.7847,38.8376,38.6083,38.6171,124500.0
2012-07-06 11:30:00,43.78,43.93,43.76,43.91,108000.0,38.6171,38.7494,38.5995,38.7318,108000.0
2012-07-06 12:00:00,43.89,43.97,43.87,43.94,78000.0,38.7142,38.7847,38.6965,38.7583,78000.0
2012-07-06 12:30:00,43.92,44.18,43.92,44.17,82500.0,38.7406,38.97,38.7406,38.9611,82500.0
2012-07-06 13:00:00,44.19,44.27,44.14,44.18,66000.0,38.9788,39.0493,38.9347,38.97,66000.0
2012-07-06 13:30:00,44.17,44.26,44.13,44.16,76800.0,38.9611,39.0405,38.9259,38.9523,76800.0
2012-07-06 14:00:00,44.14,44.19,44.1,44.16,143100.0,38.9347,38.9788,38.8994,38.9523,143100.0
2012-07-06 14:30:00,44.16,44.31,44.16,44.29,111900.0,38.9523,39.0846,38.9523,39.067,111900.0
2012-07-06 15:00:00,44.28,44.33,44.23,44.31,153900.0,39.0582,39.1023,39.0141,39.0846,153900.0
2012-07-06 15:30:00,44.33,44.36,44.25,44.26,552600.0,39.1023,39.1287,39.0317,39.0405,552600.0
2012-07-09 09:30:00,44.0,44.0,43.46,43.48,432000.0,38.8112,38.8112,38.3349,38.3525,432000.0
2012-07-09 10:00:00,43.5,43.53,42.83,43.12,778500.0,38.3701,38.3966,37.7792,38.035,778500.0
2012-07-09 10:30:00,43.12,43.36,43.05,43.33,262500.0,38.035,38.2467,37.9732,38.2202,262500.0
2012-07-09 11:00:00,43.34,43.39,43.16,43.16,117600.0,38.229,38.2731,38.0702,38.0702,117600.0
2012-07-09 11:30:00,43.15,43.31,43.07,43.07,163200.0,38.0614,38.2026,37.9909,37.9909,163200.0
2012-07-09 12:00:00,43.06,43.14,43.0,43.08,190500.0,37.982,38.0526,37.9291,37.9997,190500.0
2012-07-09 12:30:00,43.08,43.19,43.03,43.17,111300.0,37.9997,38.0967,37.9556,38.0791,111300.0
2012-07-09 13:00:00,43.17,43.39,43.16,43.38,115200.0,38.0791,38.2731,38.0702,38.2643,115200.0
2012-07-09 13:30:00,43.38,43.51,43.35,43.41,97800.0,38.2643,38.379,38.2378,38.2908,97800.0
2012-07-09 14:00:00,43.41,43.45,43.3,43.32,81900.0,38.2908,38.326,38.1937,38.2114,81900.0
2012-07-09 14:30:00,43.32,43.45,43.31,43.38,108000.0,38.2114,38.326,38.2026,38.2643,108000.0
2012-07-09 15:00:00,43.38,43.44,43.28,43.36,127200.0,38.2643,38.3172,38.1761,38.2467,127200.0
2012-07-09 15:30:00,43.36,43.45,43.34,43.4,348600.0,38.2467,38.326,38.229,38.2819,348600.0
2012-07-10 09:30:00,43.48,44.07,43.45,44.06,411300.0,38.3525,38.8729,38.326,38.8641,411300.0
2012-07-10 10:00:00,44.08,44.08,43.56,43.74,252000.0,38.8818,38.8818,38.4231,38.5818,252000.0
2012-07-10 10:30:00,43.73,43.88,43.52,43.63,246900.0,38.573,38.7053,38.3878,38.4848,246900.0
2012-07-10 11:00:00,43.59,43.79,43.54,43.73,232800.0,38.4495,38.626,38.4054,38.573,232800.0
2012-07-10 11:30:00,43.7,44.07,43.7,44.06,226800.0,38.5466,38.8729,38.5466,38.8641,226800.0
2012-07-10 12:00:00,44.05,44.08,43.85,43.86,260100.0,38.8553,38.8818,38.6789,38.6877,260100.0
2012-07-10 12:30:00,43.86,43.87,43.61,43.64,153900.0,38.6877,38.6965,38.4672,38.4936,153900.0
2012-07-10 13:00:00,43.64,43.78,43.6,43.67,77400.0,38.4936,38.6171,38.4584,38.5201,77400.0
2012-07-10 13:30:00,43.67,43.68,43.34,43.34,228600.0,38.5201,38.5289,38.229,38.229,228600.0
2012-07-10 14:00:00,43.34,43.4,43.05,43.13,294000.0,38.229,38.2819,37.9732,38.0438,294000.0
2012-07-10 14:30:00,43.13,43.19,43.0,43.05,248400.0,38.0438,38.0967,37.9291,37.9732,248400.0
2012-07-10 15:00:00,43.05,43.22,43.05,43.1,205800.0,37.9732,38.1232,37.9732,38.0173,205800.0
2012-07-10 15:30:00,43.1,43.29,43.04,43.27,574200.0,38.0173,38.1849,37.9644,38.1673,574200.0
2012-07-11 09:30:00,43.33,43.37,42.91,43.08,321600.0,38.2202,38.2555,37.8497,37.9997,321600.0
2012-07-11 10:00:00,43.08,43.17,42.77,42.79,351600.0,37.9997,38.0791,37.7262,37.7439,351600.0
2012-07-11 10:30:00,42.79,42.84,42.66,42.68,270600.0,37.7439,37.788,37.6292,37.6469,270600.0
2012-07-11 11:00:00,42.68,42.88,42.67,42.84,227700.0,37.6469,37.8233,37.638,37.788,227700.0
2012-07-11 11:30:00,42.84,42.84,42.7,42.74,108600.0,37.788,37.788,37.6645,37.6998,108600.0
2012-07-11 12:00:00,42.76,42.84,42.75,42.79,81600.0,37.7174,37.788,37.7086,37.7439,81600.0
2012-07-11 12:30:00,42.79,42.81,42.7,42.8,126600.0,37.7439,37.7615,37.6645,37.7527,126600.0
2012-07-11 13:00:00,42.78,42.79,42.67,42.73,117000.0,37.7351,37.7439,37.638,37.691,117000.0
2012-07-11 13:30:00,42.74,42.91,42.72,42.84,127500.0,37.6998,37.8497,37.6821,37.788,127500.0
2012-07-11 14:00:00,42.86,42.91,42.58,42.6,241200.0,37.8056,37.8497,37.5586,37.5763,241200.0
2012-07-11 14:30:00,42.59,42.65,42.5,42.54,171600.0,37.5675,37.6204,37.4881,37.5234,171600.0
2012-07-11 15:00:00,42.54,42.64,42.5,42.56,272700.0,37.5234,37.6116,37.4881,37.541,272700.0
2012-07-11 15:30:00,42.56,42.81,42.53,42.67,655200.0,37.541,37.7615,37.5145,37.638,655200.0
2012-07-12 09:30:00,42.59,42.65,42.24,42.4,366300.0,37.5675,37.6204,37.2587,37.3999,366300.0
2012-07-12 10:00:00,42.4,42.52,42.33,42.47,182100.0,37.3999,37.5057,37.3381,37.4616,182100.0
2012-07-12 10:30:00,42.47,42.6,42.39,42.56,226200.0,37.4616,37.5763,37.391,37.541,226200.0
2012-07-12 11:00:00,42.57,42.85,42.54,42.79,213900.0,37.5498,37.7968,37.5234,37.7439,213900.0
2012-07-12 11:30:00,42.8,42.93,42.71,42.91,156000.0,37.7527,37.8674,37.6733,37.8497,156000.0
2012-07-12 12:00:00,42.92,43.08,42.87,42.92,161400.0,37.8585,37.9997,37.8144,37.8585,161400.0
2012-07-12 12:30:00,42.93,42.97,42.85,42.86,150300.0,37.8674,37.9027,37.7968,37.8056,150300.0
2012-07-12 13:00:00,42.87,43.08,42.83,43.02,158100.0,37.8144,37.9997,37.7792,37.9468,158100.0
2012-07-12 13:30:00,43.01,43.11,42.9,42.9,154200.0,37.9379,38.0261,37.8409,37.8409,154200.0
2012-07-12 14:00:00,42.91,43.08,42.91,43.0,176700.0,37.8497,37.9997,37.8497,37.9291,176700.0
2012-07-12 14:30:00,43.0,43.07,42.95,43.07,165900.0,37.9291,37.9909,37.885,37.9909,165900.0
2012-07-12 15:00:00,43.05,43.19,43.0,43.15,238800.0,37.9732,38.0967,37.9291,38.0614,238800.0
2012-07-12 15:30:00,43.15,43.17,42.91,42.95,476100.0,38.0614,38.0791,37.8497,37.885,476100.0
2012-07-13 09:30:00,43.17,43.33,43.12,43.27,193800.0,38.0791,38.2202,38.035,38.1673,193800.0
2012-07-13 10:00:00,43.31,43.37,43.18,43.33,390300.0,38.2026,38.2555,38.0879,38.2202,390300.0
2012-07-13 10:30:00,43.33,43.59,43.32,43.51,180900.0,38.2202,38.4495,38.2114,38.379,180900.0
2012-07-13 11:00:00,43.52,43.58,43.48,43.52,92400.0,38.3878,38.4407,38.3525,38.3878,92400.0
2012-07-13 11:30:00,43.55,43.6,43.52,43.59,172200.0,38.4143,38.4584,38.3878,38.4495,172200.0
2012-07-13 12:00:00,43.57,43.64,43.52,43.53,202500.0,38.4319,38.4936,38.3878,38.3966,202500.0
2012-07-13 12:30:00,43.55,43.69,43.54,43.67,112200.0,38.4143,38.5377,38.4054,38.5201,112200.0
2012-07-13 13:00:00,43.67,43.71,43.62,43.64,101700.0,38.5201,38.5554,38.476,38.4936,101700.0
2012-07-13 13:30:00,43.64,43.65,43.56,43.56,228000.0,38.4936,38.5025,38.4231,38.4231,228000.0
2012-07-13 14:00:00,43.57,43.62,43.5,43.56,321900.0,38.4319,38.476,38.3701,38.4231,321900.0
2012-07-13 14:30:00,43.57,43.62,43.44,43.51,295800.0,38.4319,38.476,38.3172,38.379,295800.0
2012-07-13 15:00:00,43.51,43.58,43.46,43.49,486600.0,38.379,38.4407,38.3349,38.3613,486600.0
2012-07-13 15:30:00,43.49,43.5,43.31,43.38,879900.0,38.3613,38.3701,38.2026,38.2643,879900.0
2012-07-16 09:30:00,43.05,43.44,42.8,42.89,622200.0,37.9732,38.3172,37.7527,37.8321,622200.0
2012-07-16 10:00:00,42.9,42.93,42.68,42.9,585600.0,37.8409,37.8674,37.6469,37.8409,585600.0
2012-07-16 10:30:00,42.9,42.93,42.73,42.74,241800.0,37.8409,37.8674,37.691,37.6998,241800.0
2012-07-16 11:00:00,42.76,42.99,42.74,42.75,264000.0,37.7174,37.9203,37.6998,37.7086,264000.0
2012-07-16 11:30:00,42.75,42.79,42.6,42.69,258300.0,37.7086,37.7439,37.5763,37.6557,258300.0
2012-07-16 12:00:00,42.68,42.8,42.66,42.71,159900.0,37.6469,37.7527,37.6292,37.6733,159900.0
2012-07-16 12:30:00,42.71,42.74,42.66,42.72,132300.0,37.6733,37.6998,37.6292,37.6821,132300.0
2012-07-16 13:00:00,42.73,42.84,42.68,42.79,123600.0,37.691,37.788,37.6469,37.7439,123600.0
2012-07-16 13:30:00,42.78,42.9,42.77,42.77,126600.0,37.7351,37.8409,37.7262,37.7262,126600.0
2012-07-16 14:00:00,42.77,42.8,42.67,42.69,351600.0,37.7262,37.7527,37.638,37.6557,351600.0
2012-07-16 14:30:00,42.69,42.71,42.63,42.66,378000.0,37.6557,37.6733,37.6027,37.6292,378000.0
2012-07-16 15:00:00,42.66,42.72,42.59,42.63,446700.0,37.6292,37.6821,37.5675,37.6027,446700.0
2012-07-16 15:30:00,42.62,42.67,42.32,42.41,1284300.0,37.5939,37.638,37.3293,37.4087,1284300.0
2012-07-17 09:30:00,42.77,42.94,42.33,42.45,510600.0,37.7262,37.8762,37.3381,37.444,510600.0
2012-07-17 10:00:00,42.48,42.55,42.3,42.46,465300.0,37.4704,37.5322,37.3117,37.4528,465300.0
2012-07-17 10:30:00,42.45,42.52,42.32,42.49,303900.0,37.444,37.5057,37.3293,37.4793,303900.0
2012-07-17 11:00:00,42.49,42.6,42.47,42.47,173100.0,37.4793,37.5763,37.4616,37.4616,173100.0
2012-07-17 11:30:00,42.49,42.81,42.49,42.76,135000.0,37.4793,37.7615,37.4793,37.7174,135000.0
2012-07-17 12:00:00,42.76,42.84,42.67,42.74,201900.0,37.7174,37.788,37.638,37.6998,201900.0
2012-07-17 12:30:00,42.73,42.77,42.66,42.68,159000.0,37.691,37.7262,37.6292,37.6469,159000.0
2012-07-17 13:00:00,42.66,42.89,42.65,42.86,134400.0,37.6292,37.8321,37.6204,37.8056,134400.0
2012-07-17 13:30:00,42.84,42.97,42.84,42.94,176400.0,37.788,37.9027,37.788,37.8762,176400.0
2012-07-17 14:00:00,42.93,42.94,42.83,42.88,247200.0,37.8674,37.8762,37.7792,37.8233,247200.0
2012-07-17 14:30:00,42.88,43.01,42.82,42.97,246300.0,37.8233,37.9379,37.7703,37.9027,246300.0
2012-07-17 15:00:00,42.98,43.02,42.89,42.92,467700.0,37.9115,37.9468,37.8321,37.8585,467700.0
2012-07-17 15:30:00,42.91,42.92,42.74,42.91,734700.0,37.8497,37.8585,37.6998,37.8497,734700.0
2012-07-18 09:30:00,42.71,42.86,42.49,42.51,521400.0,37.6733,37.8056,37.4793,37.4969,521400.0
2012-07-18 10:00:00,42.49,42.64,42.4,42.46,600000.0,37.4793,37.6116,37.3999,37.4528,600000.0
2012-07-18 10:30:00,42.46,42.53,42.37,42.44,455100.0,37.4528,37.5145,37.3734,37.4352,455100.0
2012-07-18 11:00:00,42.45,42.75,42.37,42.7,356100.0,37.444,37.7086,37.3734,37.6645,356100.0
2012-07-18 11:30:00,42.71,42.84,42.52,42.55,443100.0,37.6733,37.788,37.5057,37.5322,443100.0
2012-07-18 12:00:00,42.57,42.68,42.5,42.66,259200.0,37.5498,37.6469,37.4881,37.6292,259200.0
2012-07-18 12:30:00,42.66,42.73,42.65,42.67,201000.0,37.6292,37.691,37.6204,37.638,201000.0
2012-07-18 13:00:00,42.67,42.82,42.65,42.81,181500.0,37.638,37.7703,37.6204,37.7615,181500.0
2012-07-18 13:30:00,42.81,42.94,42.74,42.88,314400.0,37.7615,37.8762,37.6998,37.8233,314400.0
2012-07-18 14:00:00,42.9,42.92,42.83,42.87,228600.0,37.8409,37.8585,37.7792,37.8144,228600.0
2012-07-18 14:30:00,42.88,42.93,42.74,42.79,336300.0,37.8233,37.8674,37.6998,37.7439,336300.0
2012-07-18 15:00:00,42.8,42.81,42.67,42.71,449400.0,37.7527,37.7615,37.638,37.6733,449400.0
2012-07-18 15:30:00,42.7,42.75,42.54,42.56,1116900.0,37.6645,37.7086,37.5234,37.541,1116900.0
2012-07-19 09:30:00,41.1,42.84,40.93,41.99,2520600.0,36.2532,37.788,36.1032,37.0382,2520600.0
2012-07-19 10:00:00,41.99,42.0,41.21,41.35,1219500.0,37.0382,37.047,36.3502,36.4737,1219500.0
2012-07-19 10:30:00,41.36,41.43,41.24,41.35,1081500.0,36.4825,36.5443,36.3767,36.4737,1081500.0
2012-07-19 11:00:00,41.36,41.84,41.34,41.84,533700.0,36.4825,36.9059,36.4649,36.9059,533700.0
2012-07-19 11:30:00,41.83,43.61,41.83,43.43,2260200.0,36.8971,38.4672,36.8971,38.3084,2260200.0
2012-07-19 12:00:00,43.43,43.8,43.3,43.6,1425300.0,38.3084,38.6348,38.1937,38.4584,1425300.0
2012-07-19 12:30:00,43.6,43.61,43.18,43.18,467100.0,38.4584,38.4672,38.0879,38.0879,467100.0
2012-07-19 13:00:00,43.16,43.33,43.05,43.14,479400.0,38.0702,38.2202,37.9732,38.0526,479400.0
2012-07-19 13:30:00,43.15,43.37,43.03,43.22,371100.0,38.0614,38.2555,37.9556,38.1232,371100.0
2012-07-19 14:00:00,43.23,43.55,43.02,43.55,489600.0,38.132,38.4143,37.9468,38.4143,489600.0
2012-07-19 14:30:00,43.54,44.0,43.45,43.97,559500.0,38.4054,38.8112,38.326,38.7847,559500.0
2012-07-19 15:00:00,43.96,44.08,43.85,43.98,839400.0,38.7759,38.8818,38.6789,38.7935,839400.0
2012-07-19 15:30:00,43.97,44.17,43.88,44.14,1405200.0,38.7847,38.9611,38.7053,38.9347,1405200.0
2012-07-20 09:30:00,43.86,44.32,43.47,43.9,1009200.0,38.6877,39.0934,38.3437,38.723,1009200.0
2012-07-20 10:00:00,43.92,44.13,43.9,44.05,829500.0,38.7406,38.9259,38.723,38.8553,829500.0
2012-07-20 10:30:00,44.05,44.1,43.99,44.04,358200.0,38.8553,38.8994,38.8024,38.8465,358200.0
2012-07-20 11:00:00,44.04,44.1,44.0,44.0,291300.0,38.8465,38.8994,38.8112,38.8112,291300.0
2012-07-20 11:30:00,44.0,44.01,43.85,44.01,321000.0,38.8112,38.82,38.6789,38.82,321000.0
2012-07-20 12:00:00,44.0,44.02,43.86,43.93,264000.0,38.8112,38.8288,38.6877,38.7494,264000.0
2012-07-20 12:30:00,43.92,43.92,43.78,43.91,120600.0,38.7406,38.7406,38.6171,38.7318,120600.0
2012-07-20 13:00:00,43.91,43.97,43.79,43.83,177300.0,38.7318,38.7847,38.626,38.6612,177300.0
2012-07-20 13:30:00,43.84,43.93,43.83,43.92,146700.0,38.6701,38.7494,38.6612,38.7406,146700.0
2012-07-20 14:00:00,43.93,44.0,43.86,43.96,196800.0,38.7494,38.8112,38.6877,38.7759,196800.0
2012-07-20 14:30:00,43.96,43.96,43.82,43.83,217200.0,38.7759,38.7759,38.6524,38.6612,217200.0
2012-07-20 15:00:00,43.84,43.86,43.63,43.65,288900.0,38.6701,38.6877,38.4848,38.5025,288900.0
2012-07-20 15:30:00,43.65,43.95,43.54,43.82,1060200.0,38.5025,38.7671,38.4054,38.6524,1060200.0
2012-07-23 09:30:00,43.17,43.4,42.9,43.38,443100.0,38.0791,38.2819,37.8409,38.2643,443100.0
2012-07-23 10:00:00,43.38,43.7,43.33,43.69,237900.0,38.2643,38.5466,38.2202,38.5377,237900.0
2012-07-23 10:30:00,43.69,43.83,43.51,43.63,187500.0,38.5377,38.6612,38.379,38.4848,187500.0
2012-07-23 11:00:00,43.63,43.89,43.62,43.89,129000.0,38.4848,38.7142,38.476,38.7142,129000.0
2012-07-23 11:30:00,43.88,43.93,43.79,43.9,201300.0,38.7053,38.7494,38.626,38.723,201300.0
2012-07-23 12:00:00,43.9,43.91,43.72,43.84,105300.0,38.723,38.7318,38.5642,38.6701,105300.0
2012-07-23 12:30:00,43.82,43.82,43.72,43.74,170700.0,38.6524,38.6524,38.5642,38.5818,170700.0
2012-07-23 13:00:00,43.74,43.88,43.67,43.81,97500.0,38.5818,38.7053,38.5201,38.6436,97500.0
2012-07-23 13:30:00,43.81,43.88,43.74,43.76,57300.0,38.6436,38.7053,38.5818,38.5995,57300.0
2012-07-23 14:00:00,43.77,43.79,43.65,43.71,115200.0,38.6083,38.626,38.5025,38.5554,115200.0
2012-07-23 14:30:00,43.72,43.75,43.68,43.71,129900.0,38.5642,38.5907,38.5289,38.5554,129900.0
2012-07-23 15:00:00,43.71,43.8,43.69,43.8,198600.0,38.5554,38.6348,38.5377,38.6348,198600.0
2012-07-23 15:30:00,43.81,43.87,43.72,43.72,401400.0,38.6436,38.6965,38.5642,38.5642,401400.0
2012-07-24 09:30:00,43.72,43.93,43.71,43.89,144900.0,38.5642,38.7494,38.5554,38.7142,144900.0
2012-07-24 10:00:00,43.86,43.95,43.63,43.78,168900.0,38.6877,38.7671,38.4848,38.6171,168900.0
2012-07-24 10:30:00,43.8,43.92,43.68,43.88,145500.0,38.6348,38.7406,38.5289,38.7053,145500.0
2012-07-24 11:00:00,43.88,43.91,43.78,43.82,68400.0,38.7053,38.7318,38.6171,38.6524,68400.0
2012-07-24 11:30:00,43.86,43.88,43.69,43.8,116400.0,38.6877,38.7053,38.5377,38.6348,116400.0
2012-07-24 12:00:00,43.81,43.81,43.46,43.52,152100.0,38.6436,38.6436,38.3349,38.3878,152100.0
2012-07-24 12:30:00,43.5,43.67,43.5,43.62,77100.0,38.3701,38.5201,38.3701,38.476,77100.0
2012-07-24 13:00:00,43.64,43.66,43.51,43.62,116100.0,38.4936,38.5113,38.379,38.476,116100.0
2012-07-24 13:30:00,43.6,43.76,43.58,43.67,104400.0,38.4584,38.5995,38.4407,38.5201,104400.0
2012-07-24 14:00:00,43.67,43.67,43.43,43.46,81900.0,38.5201,38.5201,38.3084,38.3349,81900.0
2012-07-24 14:30:00,43.47,43.6,43.43,43.59,193200.0,38.3437,38.4584,38.3084,38.4495,193200.0
2012-07-24 15:00:00,43.59,43.82,43.5,43.82,370200.0,38.4495,38.6524,38.3701,38.6524,370200.0
2012-07-24 15:30:00,43.82,43.86,43.67,43.85,543900.0,38.6524,38.6877,38.5201,38.6789,543900.0
2012-07-25 09:30:00,43.96,44.09,43.76,43.93,240300.0,38.7759,38.8906,38.5995,38.7494,240300.0
2012-07-25 10:00:00,43.9,43.9,43.42,43.48,383400.0,38.723,38.723,38.2996,38.3525,383400.0
2012-07-25 10:30:00,43.46,43.5,43.15,43.17,199200.0,38.3349,38.3701,38.0614,38.0791,199200.0
2012-07-25 11:00:00,43.18,43.21,43.02,43.05,220800.0,38.0879,38.1143,37.9468,37.9732,220800.0
2012-07-25 11:30:00,43.04,43.09,42.73,42.74,376800.0,37.9644,38.0085,37.691,37.6998,376800.0
2012-07-25 12:00:00,42.75,42.91,42.64,42.69,358800.0,37.7086,37.8497,37.6116,37.6557,358800.0
2012-07-25 12:30:00,42.69,42.86,42.66,42.78,159900.0,37.6557,37.8056,37.6292,37.7351,159900.0
2012-07-25 13:00:00,42.78,43.02,42.77,42.89,141300.0,37.7351,37.9468,37.7262,37.8321,141300.0
2012-07-25 13:30:00,42.87,43.03,42.81,42.93,134100.0,37.8144,37.9556,37.7615,37.8674,134100.0
2012-07-25 14:00:00,42.94,43.06,42.92,43.02,153900.0,37.8762,37.982,37.8585,37.9468,153900.0
2012-07-25 14:30:00,43.03,43.17,42.99,43.14,312900.0,37.9556,38.0791,37.9203,38.0526,312900.0
2012-07-25 15:00:00,43.14,43.17,43.03,43.15,384600.0,38.0526,38.0791,37.9556,38.0614,384600.0
2012-07-25 15:30:00,43.15,43.21,43.06,43.2,537900.0,38.0614,38.1143,37.982,38.1055,537900.0
2012-07-26 09:30:00,43.76,44.42,43.73,44.35,368100.0,38.5995,39.1817,38.573,39.1199,368100.0
2012-07-26 10:00:00,44.35,44.4,44.21,44.34,311100.0,39.1199,39.164,38.9964,39.1111,311100.0
2012-07-26 10:30:00,44.36,44.42,44.11,44.42,260100.0,39.1287,39.1817,38.9082,39.1817,260100.0
2012-07-26 11:00:00,44.4,44.6,44.38,44.57,477300.0,39.164,39.3404,39.1464,39.314,477300.0
2012-07-26 11:30:00,44.59,44.62,44.38,44.39,323400.0,39.3316,39.3581,39.1464,39.1552,323400.0
2012-07-26 12:00:00,44.4,44.46,44.29,44.31,344100.0,39.164,39.2169,39.067,39.0846,344100.0
2012-07-26 12:30:00,44.32,44.52,44.32,44.44,279000.0,39.0934,39.2699,39.0934,39.1993,279000.0
2012-07-26 13:00:00,44.43,44.54,44.43,44.48,335700.0,39.1905,39.2875,39.1905,39.2346,335700.0
2012-07-26 13:30:00,44.48,44.53,44.42,44.46,200700.0,39.2346,39.2787,39.1817,39.2169,200700.0
2012-07-26 14:00:00,44.46,44.57,44.36,44.42,491400.0,39.2169,39.314,39.1287,39.1817,491400.0
2012-07-26 14:30:00,44.41,44.63,44.39,44.57,263100.0,39.1728,39.3669,39.1552,39.314,263100.0
2012-07-26 15:00:00,44.58,44.58,44.3,44.42,436200.0,39.3228,39.3228,39.0758,39.1817,436200.0
2012-07-26 15:30:00,44.42,44.47,44.38,44.4,738600.0,39.1817,39.2258,39.1464,39.164,738600.0
2012-07-27 09:30:00,44.54,44.63,44.37,44.47,236400.0,39.2875,39.3669,39.1376,39.2258,236400.0
2012-07-27 10:00:00,44.47,44.47,44.26,44.4,213900.0,39.2258,39.2258,39.0405,39.164,213900.0
2012-07-27 10:30:00,44.42,44.68,44.38,44.65,192000.0,39.1817,39.411,39.1464,39.3845,192000.0
2012-07-27 11:00:00,44.65,44.98,44.65,44.93,316500.0,39.3845,39.6756,39.3845,39.6315,316500.0
2012-07-27 11:30:00,44.92,45.02,44.92,44.99,449700.0,39.6227,39.7109,39.6227,39.6844,449700.0
2012-07-27 12:00:00,45.0,45.09,44.98,45.07,188700.0,39.6933,39.7726,39.6756,39.755,188700.0
2012-07-27 12:30:00,45.07,45.09,45.03,45.07,88800.0,39.755,39.7726,39.7197,39.755,88800.0
2012-07-27 13:00:00,45.07,45.28,45.06,45.27,200100.0,39.755,39.9402,39.7462,39.9314,200100.0
2012-07-27 13:30:00,45.28,45.33,45.18,45.2,302700.0,39.9402,39.9843,39.852,39.8697,302700.0
2012-07-27 14:00:00,45.19,45.21,45.03,45.04,216600.0,39.8609,39.8785,39.7197,39.7285,216600.0
2012-07-27 14:30:00,45.04,45.09,44.96,44.98,192300.0,39.7285,39.7726,39.658,39.6756,192300.0
2012-07-27 15:00:00,45.0,45.01,44.91,45.0,272400.0,39.6933,39.7021,39.6139,39.6933,272400.0
2012-07-27 15:30:00,44.98,45.13,44.98,45.08,725100.0,39.6756,39.8079,39.6756,39.7638,725100.0
2012-07-30 09:30:00,45.12,45.39,44.96,45.33,222000.0,39.7991,40.0373,39.658,39.9843,222000.0
2012-07-30 10:00:00,45.34,45.36,45.09,45.2,213600.0,39.9932,40.0108,39.7726,39.8697,213600.0
2012-07-30 10:30:00,45.22,45.22,45.06,45.1,161400.0,39.8873,39.8873,39.7462,39.7815,161400.0
2012-07-30 11:00:00,45.09,45.22,45.07,45.09,104100.0,39.7726,39.8873,39.755,39.7726,104100.0
2012-07-30 11:30:00,45.12,45.23,45.09,45.23,85200.0,39.7991,39.8961,39.7726,39.8961,85200.0
2012-07-30 12:00:00,45.21,45.22,45.14,45.19,85200.0,39.8785,39.8873,39.8167,39.8609,85200.0
2012-07-30 12:30:00,45.19,45.3,45.16,45.24,90900.0,39.8609,39.9579,39.8344,39.905,90900.0
2012-07-30 13:00:00,45.24,45.28,45.18,45.2,57300.0,39.905,39.9402,39.852,39.8697,57300.0
2012-07-30 13:30:00,45.19,45.25,45.11,45.18,67500.0,39.8609,39.9138,39.7903,39.852,67500.0
2012-07-30 14:00:00,45.15,45.18,45.1,45.13,60300.0,39.8256,39.852,39.7815,39.8079,60300.0
2012-07-30 14:30:00,45.13,45.21,45.11,45.19,84000.0,39.8079,39.8785,39.7903,39.8609,84000.0
2012-07-30 15:00:00,45.19,45.2,45.07,45.13,126000.0,39.8609,39.8697,39.755,39.8079,126000.0
2012-07-30 15:30:00,45.12,45.16,45.05,45.13,286200.0,39.7991,39.8344,39.7374,39.8079,286200.0
2012-07-31 09:30:00,45.01,45.17,44.67,44.73,138600.0,39.7021,39.8432,39.4022,39.4551,138600.0
2012-07-31 10:00:00,44.82,44.88,44.6,44.81,111900.0,39.5345,39.5874,39.3404,39.5257,111900.0
2012-07-31 10:30:00,44.82,44.87,44.72,44.76,72900.0,39.5345,39.5786,39.4463,39.4816,72900.0
2012-07-31 11:00:00,44.76,44.88,44.72,44.82,78300.0,39.4816,39.5874,39.4463,39.5345,78300.0
2012-07-31 11:30:00,44.8,44.95,44.76,44.94,60900.0,39.5168,39.6492,39.4816,39.6403,60900.0
2012-07-31 12:00:00,44.93,44.93,44.76,44.82,55500.0,39.6315,39.6315,39.4816,39.5345,55500.0
2012-07-31 12:30:00,44.84,44.93,44.8,44.8,72600.0,39.5521,39.6315,39.5168,39.5168,72600.0
2012-07-31 13:00:00,44.8,44.94,44.78,44.92,58500.0,39.5168,39.6403,39.4992,39.6227,58500.0
2012-07-31 13:30:00,44.93,44.97,44.89,44.91,50700.0,39.6315,39.6668,39.5962,39.6139,50700.0
2012-07-31 14:00:00,44.89,45.02,44.86,44.95,105900.0,39.5962,39.7109,39.5698,39.6492,105900.0
2012-07-31 14:30:00,44.96,45.06,44.94,44.96,95400.0,39.658,39.7462,39.6403,39.658,95400.0
2012-07-31 15:00:00,44.94,44.94,44.8,44.81,130500.0,39.6403,39.6403,39.5168,39.5257,130500.0
2012-07-31 15:30:00,44.8,44.89,44.74,44.78,418500.0,39.5168,39.5962,39.4639,39.4992,418500.0
2012-08-01 09:30:00,44.88,45.23,44.87,45.0,213600.0,39.5874,39.8961,39.5786,39.6933,213600.0
2012-08-01 10:00:00,45.0,45.06,44.75,44.84,96900.0,39.6933,39.7462,39.4727,39.5521,96900.0
2012-08-01 10:30:00,44.86,44.91,44.74,44.91,60000.0,39.5698,39.6139,39.4639,39.6139,60000.0
2012-08-01 11:00:00,44.9,44.93,44.81,44.93,76800.0,39.6051,39.6315,39.5257,39.6315,76800.0
2012-08-01 11:30:00,44.91,44.95,44.83,44.9,50100.0,39.6139,39.6492,39.5433,39.6051,50100.0
2012-08-01 12:00:00,44.93,44.93,44.68,44.71,54000.0,39.6315,39.6315,39.411,39.4375,54000.0
2012-08-01 12:30:00,44.72,44.75,44.62,44.66,128700.0,39.4463,39.4727,39.3581,39.3934,128700.0
2012-08-01 13:00:00,44.65,44.68,44.58,44.62,96000.0,39.3845,39.411,39.3228,39.3581,96000.0
2012-08-01 13:30:00,44.63,44.68,44.55,44.56,81000.0,39.3669,39.411,39.2963,39.3051,81000.0
2012-08-01 14:00:00,44.54,44.63,44.41,44.51,225900.0,39.2875,39.3669,39.1728,39.261,225900.0
2012-08-01 14:30:00,44.52,44.52,44.29,44.44,117900.0,39.2699,39.2699,39.067,39.1993,117900.0
2012-08-01 15:00:00,44.45,44.61,44.39,44.57,147600.0,39.2081,39.3492,39.1552,39.314,147600.0
2012-08-01 15:30:00,44.57,44.63,44.44,44.46,289800.0,39.314,39.3669,39.1993,39.2169,289800.0
2012-08-02 09:30:00,44.34,44.58,44.22,44.45,167400.0,39.1111,39.3228,39.0052,39.2081,167400.0
2012-08-02 10:00:00,44.42,44.56,44.3,44.47,115200.0,39.1817,39.3051,39.0758,39.2258,115200.0
2012-08-02 10:30:00,44.47,44.63,44.36,44.46,107400.0,39.2258,39.3669,39.1287,39.2169,107400.0
2012-08-02 11:00:00,44.44,44.5,44.24,44.31,129900.0,39.1993,39.2522,39.0229,39.0846,129900.0
2012-08-02 11:30:00,44.29,44.29,44.1,44.17,84000.0,39.067,39.067,38.8994,38.9611,84000.0
2012-08-02 12:00:00,44.18,44.32,44.17,44.3,54600.0,38.97,39.0934,38.9611,39.0758,54600.0
2012-08-02 12:30:00,44.29,44.33,44.15,44.29,84300.0,39.067,39.1023,38.9435,39.067,84300.0
2012-08-02 13:00:00,44.27,44.42,44.24,44.41,67800.0,39.0493,39.1817,39.0229,39.1728,67800.0
2012-08-02 13:30:00,44.42,44.52,44.36,44.46,83400.0,39.1817,39.2699,39.1287,39.2169,83400.0
2012-08-02 14:00:00,44.44,44.5,44.4,44.47,82200.0,39.1993,39.2522,39.164,39.2258,82200.0
2012-08-02 14:30:00,44.45,44.64,44.45,44.58,70500.0,39.2081,39.3757,39.2081,39.3228,70500.0
2012-08-02 15:00:00,44.6,44.72,44.57,44.63,204300.0,39.3404,39.4463,39.314,39.3669,204300.0
2012-08-02 15:30:00,44.63,44.91,44.62,44.81,420900.0,39.3669,39.6139,39.3581,39.5257,420900.0
2012-08-03 09:30:00,45.27,45.62,45.14,45.55,185100.0,39.9314,40.2401,39.8167,40.1784,185100.0
2012-08-03 10:00:00,45.55,45.57,45.29,45.39,116100.0,40.1784,40.196,39.9491,40.0373,116100.0
2012-08-03 10:30:00,45.39,45.45,45.26,45.44,97800.0,40.0373,40.0902,39.9226,40.0814,97800.0
2012-08-03 11:00:00,45.42,45.53,45.35,45.4,92100.0,40.0637,40.1608,40.002,40.0461,92100.0
2012-08-03 11:30:00,45.4,45.45,45.14,45.17,147900.0,40.0461,40.0902,39.8167,39.8432,147900.0
2012-08-03 12:00:00,45.21,45.3,45.19,45.26,60300.0,39.8785,39.9579,39.8609,39.9226,60300.0
2012-08-03 12:30:00,45.3,45.36,45.23,45.36,82500.0,39.9579,40.0108,39.8961,40.0108,82500.0
2012-08-03 13:00:00,45.33,45.38,45.31,45.34,88500.0,39.9843,40.0284,39.9667,39.9932,88500.0
2012-08-03 13:30:00,45.34,45.36,45.31,45.33,98700.0,39.9932,40.0108,39.9667,39.9843,98700.0
2012-08-03 14:00:00,45.33,45.4,45.3,45.36,192600.0,39.9843,40.0461,39.9579,40.0108,192600.0
2012-08-03 14:30:00,45.35,45.41,45.29,45.32,247800.0,40.002,40.0549,39.9491,39.9755,247800.0
2012-08-03 15:00:00,45.33,45.35,45.3,45.34,197400.0,39.9843,40.002,39.9579,39.9932,197400.0
2012-08-03 15:30:00,45.33,45.48,45.27,45.37,554400.0,39.9843,40.1167,39.9314,40.0196,554400.0
2012-08-06 09:30:00,45.56,45.56,45.19,45.19,130200.0,40.1872,40.1872,39.8609,39.8609,130200.0
2012-08-06 10:00:00,45.19,45.23,45.08,45.12,96600.0,39.8609,39.8961,39.7638,39.7991,96600.0
2012-08-06 10:30:00,45.16,45.18,44.99,45.12,93300.0,39.8344,39.852,39.6844,39.7991,93300.0
2012-08-06 11:00:00,45.11,45.19,45.06,45.06,128400.0,39.7903,39.8609,39.7462,39.7462,128400.0
2012-08-06 11:30:00,45.07,45.15,45.05,45.1,34800.0,39.755,39.8256,39.7374,39.7815,34800.0
2012-08-06 12:00:00,45.1,45.15,45.08,45.11,67200.0,39.7815,39.8256,39.7638,39.7903,67200.0
2012-08-06 12:30:00,45.12,45.24,45.12,45.23,59100.0,39.7991,39.905,39.7991,39.8961,59100.0
2012-08-06 13:00:00,45.22,45.24,45.09,45.1,87900.0,39.8873,39.905,39.7726,39.7815,87900.0
2012-08-06 13:30:00,45.11,45.14,45.05,45.06,41400.0,39.7903,39.8167,39.7374,39.7462,41400.0
2012-08-06 14:00:00,45.05,45.16,45.05,45.12,70500.0,39.7374,39.8344,39.7374,39.7991,70500.0
2012-08-06 14:30:00,45.12,45.19,45.08,45.18,110700.0,39.7991,39.8609,39.7638,39.852,110700.0
2012-08-06 15:00:00,45.19,45.32,45.19,45.32,137700.0,39.8609,39.9755,39.8609,39.9755,137700.0
2012-08-06 15:30:00,45.32,45.36,45.11,45.14,386100.0,39.9755,40.0108,39.7903,39.8167,386100.0
2012-08-07 09:30:00,45.64,45.96,45.61,45.9,461700.0,40.2578,40.54,40.2313,40.4871,461700.0
2012-08-07 10:00:00,45.91,46.17,45.65,46.16,439500.0,40.4959,40.7253,40.2666,40.7165,439500.0
2012-08-07 10:30:00,46.16,46.17,45.87,45.89,363900.0,40.7165,40.7253,40.4607,40.4783,363900.0
2012-08-07 11:00:00,45.89,46.08,45.81,45.95,371100.0,40.4783,40.6459,40.4077,40.5312,371100.0
2012-08-07 11:30:00,45.95,45.98,45.84,45.94,210000.0,40.5312,40.5577,40.4342,40.5224,210000.0
2012-08-07 12:00:00,45.94,45.95,45.76,45.92,285000.0,40.5224,40.5312,40.3636,40.5048,285000.0
2012-08-07 12:30:00,45.93,46.1,45.88,46.05,153900.0,40.5136,40.6635,40.4695,40.6194,153900.0
2012-08-07 13:00:00,46.04,46.13,46.03,46.12,145500.0,40.6106,40.69,40.6018,40.6812,145500.0
2012-08-07 13:30:00,46.11,46.13,46.05,46.13,117600.0,40.6724,40.69,40.6194,40.69,117600.0
2012-08-07 14:00:00,46.13,46.22,46.1,46.21,312300.0,40.69,40.7694,40.6635,40.7606,312300.0
2012-08-07 14:30:00,46.22,46.27,46.16,46.18,267300.0,40.7694,40.8135,40.7165,40.7341,267300.0
2012-08-07 15:00:00,46.18,46.27,46.16,46.25,361200.0,40.7341,40.8135,40.7165,40.7958,361200.0
2012-08-07 15:30:00,46.26,46.32,46.18,46.26,825300.0,40.8047,40.8576,40.7341,40.8047,825300.0
2012-08-08 09:30:00,46.1,46.57,46.0,46.57,296400.0,40.6635,41.0781,40.5753,41.0781,296400.0
2012-08-08 10:00:00,46.56,46.57,46.34,46.37,190800.0,41.0693,41.0781,40.8752,40.9017,190800.0
2012-08-08 10:30:00,46.38,46.53,46.37,46.5,172500.0,40.9105,41.0428,40.9017,41.0164,172500.0
2012-08-08 11:00:00,46.51,46.92,46.5,46.88,435300.0,41.0252,41.3868,41.0164,41.3516,435300.0
2012-08-08 11:30:00,46.88,46.9,46.78,46.84,264600.0,41.3516,41.3692,41.2633,41.3163,264600.0
2012-08-08 12:00:00,46.84,46.93,46.76,46.81,165300.0,41.3163,41.3957,41.2457,41.2898,165300.0
2012-08-08 12:30:00,46.82,46.93,46.82,46.89,149100.0,41.2986,41.3957,41.2986,41.3604,149100.0
2012-08-08 13:00:00,46.89,46.89,46.77,46.79,294600.0,41.3604,41.3604,41.2545,41.2722,294600.0
2012-08-08 13:30:00,46.78,46.83,46.73,46.77,187800.0,41.2633,41.3075,41.2192,41.2545,187800.0
2012-08-08 14:00:00,46.78,46.92,46.75,46.91,214800.0,41.2633,41.3868,41.2369,41.378,214800.0
2012-08-08 14:30:00,46.91,46.91,46.77,46.82,192900.0,41.378,41.378,41.2545,41.2986,192900.0
2012-08-08 15:00:00,46.83,47.02,46.79,46.95,322500.0,41.3075,41.475,41.2722,41.4133,322500.0
2012-08-08 15:30:00,46.95,47.06,46.94,46.94,832200.0,41.4133,41.5103,41.4045,41.4045,832200.0
2012-08-09 09:30:00,46.99,47.25,46.72,47.21,399900.0,41.4486,41.6779,41.2104,41.6426,399900.0
2012-08-09 10:00:00,47.2,47.43,47.2,47.26,340200.0,41.6338,41.8367,41.6338,41.6867,340200.0
2012-08-09 10:30:00,47.26,47.28,47.15,47.16,224700.0,41.6867,41.7044,41.5897,41.5985,224700.0
2012-08-09 11:00:00,47.15,47.19,47.11,47.14,114000.0,41.5897,41.625,41.5544,41.5809,114000.0
2012-08-09 11:30:00,47.14,47.16,46.97,46.99,221100.0,41.5809,41.5985,41.4309,41.4486,221100.0
2012-08-09 12:00:00,46.98,47.03,46.86,46.87,281400.0,41.4398,41.4839,41.3339,41.3427,281400.0
2012-08-09 12:30:00,46.88,47.04,46.81,47.0,834000.0,41.3516,41.4927,41.2898,41.4574,834000.0
2012-08-09 13:00:00,47.0,47.23,46.84,47.13,417600.0,41.4574,41.6603,41.3163,41.5721,417600.0
2012-08-09 13:30:00,47.12,47.15,47.08,47.12,77100.0,41.5633,41.5897,41.528,41.5633,77100.0
2012-08-09 14:00:00,47.12,47.14,46.97,47.01,148200.0,41.5633,41.5809,41.4309,41.4662,148200.0
2012-08-09 14:30:00,47.01,47.08,47.0,47.07,267000.0,41.4662,41.528,41.4574,41.5191,267000.0
2012-08-09 15:00:00,47.08,47.16,47.02,47.09,218100.0,41.528,41.5985,41.475,41.5368,218100.0
2012-08-09 15:30:00,47.1,47.11,46.96,47.03,419100.0,41.5456,41.5544,41.4221,41.4839,419100.0
2012-08-10 09:30:00,46.92,47.09,46.63,46.63,202200.0,41.3868,41.5368,41.131,41.131,202200.0
2012-08-10 10:00:00,46.63,46.82,46.54,46.77,158700.0,41.131,41.2986,41.0516,41.2545,158700.0
2012-08-10 10:30:00,46.76,46.87,46.74,46.85,110100.0,41.2457,41.3427,41.2281,41.3251,110100.0
2012-08-10 11:00:00,46.85,46.88,46.73,46.84,135900.0,41.3251,41.3516,41.2192,41.3163,135900.0
2012-08-10 11:30:00,46.83,46.86,46.75,46.85,99000.0,41.3075,41.3339,41.2369,41.3251,99000.0
2012-08-10 12:00:00,46.84,46.85,46.68,46.69,76200.0,41.3163,41.3251,41.1751,41.184,76200.0
2012-08-10 12:30:00,46.69,46.88,46.69,46.86,142800.0,41.184,41.3516,41.184,41.3339,142800.0
2012-08-10 13:00:00,46.85,46.94,46.81,46.94,48600.0,41.3251,41.4045,41.2898,41.4045,48600.0
2012-08-10 13:30:00,46.95,47.12,46.95,47.09,80100.0,41.4133,41.5633,41.4133,41.5368,80100.0
2012-08-10 14:00:00,47.08,47.09,47.01,47.05,38700.0,41.528,41.5368,41.4662,41.5015,38700.0
2012-08-10 14:30:00,47.07,47.07,47.0,47.04,86100.0,41.5191,41.5191,41.4574,41.4927,86100.0
2012-08-10 15:00:00,47.04,47.05,46.97,47.04,71700.0,41.4927,41.5015,41.4309,41.4927,71700.0
2012-08-10 15:30:00,47.04,47.14,46.99,47.13,272700.0,41.4927,41.5809,41.4486,41.5721,272700.0
2012-08-13 09:30:00,47.0,47.16,46.81,47.07,212700.0,41.4574,41.5985,41.2898,41.5191,212700.0
2012-08-13 10:00:00,47.08,47.13,46.92,46.95,142500.0,41.528,41.5721,41.3868,41.4133,142500.0
2012-08-13 10:30:00,46.94,47.02,46.86,46.89,237900.0,41.4045,41.475,41.3339,41.3604,237900.0
2012-08-13 11:00:00,46.89,46.89,46.69,46.77,165600.0,41.3604,41.3604,41.184,41.2545,165600.0
2012-08-13 11:30:00,46.78,46.82,46.76,46.77,41400.0,41.2633,41.2986,41.2457,41.2545,41400.0
2012-08-13 12:00:00,46.77,46.89,46.75,46.88,114600.0,41.2545,41.3604,41.2369,41.3516,114600.0
2012-08-13 12:30:00,46.88,46.89,46.81,46.89,64500.0,41.3516,41.3604,41.2898,41.3604,64500.0
2012-08-13 13:00:00,46.89,46.89,46.81,46.82,88500.0,41.3604,41.3604,41.2898,41.2986,88500.0
2012-08-13 13:30:00,46.81,46.89,46.8,46.88,98400.0,41.2898,41.3604,41.281,41.3516,98400.0
2012-08-13 14:00:00,46.88,46.92,46.83,46.84,189000.0,41.3516,41.3868,41.3075,41.3163,189000.0
2012-08-13 14:30:00,46.85,46.95,46.85,46.95,107100.0,41.3251,41.4133,41.3251,41.4133,107100.0
2012-08-13 15:00:00,46.95,46.98,46.94,46.94,131400.0,41.4133,41.4398,41.4045,41.4045,131400.0
2012-08-13 15:30:00,46.94,47.01,46.92,46.99,266700.0,41.4045,41.4662,41.3868,41.4486,266700.0
2012-08-14 09:30:00,46.92,47.17,46.78,46.91,177600.0,41.3868,41.6074,41.2633,41.378,177600.0
2012-08-14 10:00:00,46.95,47.08,46.93,47.01,110100.0,41.4133,41.528,41.3957,41.4662,110100.0
2012-08-14 10:30:00,46.99,47.19,46.93,47.13,212700.0,41.4486,41.625,41.3957,41.5721,212700.0
2012-08-14 11:00:00,47.14,47.18,47.09,47.1,90300.0,41.5809,41.6162,41.5368,41.5456,90300.0
2012-08-14 11:30:00,47.1,47.18,47.09,47.14,98100.0,41.5456,41.6162,41.5368,41.5809,98100.0
2012-08-14 12:00:00,47.16,47.16,46.96,46.98,86700.0,41.5985,41.5985,41.4221,41.4398,86700.0
2012-08-14 12:30:00,47.0,47.06,46.84,46.91,77100.0,41.4574,41.5103,41.3163,41.378,77100.0
2012-08-14 13:00:00,46.91,47.11,46.9,47.11,179400.0,41.378,41.5544,41.3692,41.5544,179400.0
2012-08-14 13:30:00,47.12,47.17,47.08,47.16,98400.0,41.5633,41.6074,41.528,41.5985,98400.0
2012-08-14 14:00:00,47.16,47.18,47.12,47.14,125400.0,41.5985,41.6162,41.5633,41.5809,125400.0
2012-08-14 14:30:00,47.14,47.19,47.12,47.17,106500.0,41.5809,41.625,41.5633,41.6074,106500.0
2012-08-14 15:00:00,47.16,47.18,47.09,47.12,178500.0,41.5985,41.6162,41.5368,41.5633,178500.0
2012-08-14 15:30:00,47.13,47.15,47.04,47.13,288000.0,41.5721,41.5897,41.4927,41.5721,288000.0
2012-08-15 09:30:00,47.07,47.14,46.81,46.93,160800.0,41.6362,41.6981,41.4062,41.5123,160800.0
2012-08-15 10:00:00,46.94,47.11,46.72,46.72,220500.0,41.5212,41.6716,41.3266,41.3266,220500.0
2012-08-15 10:30:00,46.73,46.74,46.4,46.43,369000.0,41.3354,41.3443,41.0435,41.0701,369000.0
2012-08-15 11:00:00,46.43,46.53,46.27,46.3,339600.0,41.0701,41.1585,40.9285,40.9551,339600.0
2012-08-15 11:30:00,46.3,46.35,46.22,46.25,156600.0,40.9551,40.9993,40.8843,40.9108,156600.0
2012-08-15 12:00:00,46.26,46.36,46.19,46.33,210300.0,40.9197,41.0081,40.8578,40.9816,210300.0
2012-08-15 12:30:00,46.33,46.35,46.18,46.19,196800.0,40.9816,40.9993,40.8489,40.8578,196800.0
2012-08-15 13:00:00,46.19,46.25,46.13,46.19,160200.0,40.8578,40.9108,40.8047,40.8578,160200.0
2012-08-15 13:30:00,46.19,46.24,46.19,46.23,124800.0,40.8578,40.902,40.8578,40.8931,124800.0
2012-08-15 14:00:00,46.23,46.3,46.22,46.29,127200.0,40.8931,40.9551,40.8843,40.9462,127200.0
2012-08-15 14:30:00,46.29,46.3,46.14,46.15,220200.0,40.9462,40.9551,40.8135,40.8224,220200.0
2012-08-15 15:00:00,46.15,46.21,46.09,46.11,193200.0,40.8224,40.8755,40.7693,40.787,193200.0
2012-08-15 15:30:00,46.11,46.13,46.0,46.12,511500.0,40.787,40.8047,40.6897,40.7958,511500.0
2012-08-16 09:30:00,46.12,46.53,46.11,46.53,150000.0,40.7958,41.1585,40.787,41.1585,150000.0
2012-08-16 10:00:00,46.49,46.49,46.23,46.34,130500.0,41.1231,41.1231,40.8931,40.9904,130500.0
2012-08-16 10:30:00,46.34,46.37,46.19,46.19,207300.0,40.9904,41.017,40.8578,40.8578,207300.0
2012-08-16 11:00:00,46.19,46.28,46.12,46.18,282900.0,40.8578,40.9374,40.7958,40.8489,282900.0
2012-08-16 11:30:00,46.2,46.32,46.14,46.24,312900.0,40.8666,40.9728,40.8135,40.902,312900.0
2012-08-16 12:00:00,46.23,46.29,46.21,46.21,180000.0,40.8931,40.9462,40.8755,40.8755,180000.0
2012-08-16 12:30:00,46.22,46.31,46.21,46.28,187200.0,40.8843,40.9639,40.8755,40.9374,187200.0
2012-08-16 13:00:00,46.27,46.3,46.2,46.24,195600.0,40.9285,40.9551,40.8666,40.902,195600.0
2012-08-16 13:30:00,46.26,46.32,46.2,46.22,187800.0,40.9197,40.9728,40.8666,40.8843,187800.0
2012-08-16 14:00:00,46.22,46.24,46.2,46.23,203700.0,40.8843,40.902,40.8666,40.8931,203700.0
2012-08-16 14:30:00,46.23,46.34,46.21,46.33,231900.0,40.8931,40.9904,40.8755,40.9816,231900.0
2012-08-16 15:00:00,46.32,46.45,46.29,46.35,235800.0,40.9728,41.0877,40.9462,40.9993,235800.0
2012-08-16 15:30:00,46.34,46.41,46.31,46.36,355200.0,40.9904,41.0524,40.9639,41.0081,355200.0
2012-08-17 09:30:00,46.6,47.0,46.33,46.73,308700.0,41.2204,41.5743,40.9816,41.3354,308700.0
2012-08-17 10:00:00,46.76,46.89,46.72,46.82,116100.0,41.362,41.477,41.3266,41.415,116100.0
2012-08-17 10:30:00,46.81,46.92,46.79,46.88,66600.0,41.4062,41.5035,41.3885,41.4681,66600.0
2012-08-17 11:00:00,46.89,46.95,46.85,46.94,44100.0,41.477,41.53,41.4416,41.5212,44100.0
2012-08-17 11:30:00,46.93,46.97,46.9,46.94,48000.0,41.5123,41.5477,41.4858,41.5212,48000.0
2012-08-17 12:00:00,46.96,47.04,46.93,47.04,45900.0,41.5389,41.6096,41.5123,41.6096,45900.0
2012-08-17 12:30:00,47.04,47.11,47.03,47.07,105000.0,41.6096,41.6716,41.6008,41.6362,105000.0
2012-08-17 13:00:00,47.08,47.15,47.08,47.12,90300.0,41.645,41.7069,41.645,41.6804,90300.0
2012-08-17 13:30:00,47.12,47.14,47.06,47.09,46800.0,41.6804,41.6981,41.6273,41.6539,46800.0
2012-08-17 14:00:00,47.07,47.07,46.96,46.99,48000.0,41.6362,41.6362,41.5389,41.5654,48000.0
2012-08-17 14:30:00,46.99,47.05,46.98,47.04,38400.0,41.5654,41.6185,41.5566,41.6096,38400.0
2012-08-17 15:00:00,47.04,47.06,46.96,46.99,48300.0,41.6096,41.6273,41.5389,41.5654,48300.0
2012-08-17 15:30:00,46.97,46.98,46.85,46.89,254700.0,41.5477,41.5566,41.4416,41.477,254700.0
2012-08-20 09:30:00,46.89,46.93,46.27,46.31,193800.0,41.477,41.5123,40.9285,40.9639,193800.0
2012-08-20 10:00:00,46.32,46.39,46.22,46.34,173100.0,40.9728,41.0347,40.8843,40.9904,173100.0
2012-08-20 10:30:00,46.35,46.38,46.31,46.34,157500.0,40.9993,41.0258,40.9639,40.9904,157500.0
2012-08-20 11:00:00,46.34,46.35,46.23,46.25,85200.0,40.9904,40.9993,40.8931,40.9108,85200.0
2012-08-20 11:30:00,46.26,46.37,46.26,46.32,63900.0,40.9197,41.017,40.9197,40.9728,63900.0
2012-08-20 12:00:00,46.33,46.42,46.33,46.4,43800.0,40.9816,41.0612,40.9816,41.0435,43800.0
2012-08-20 12:30:00,46.38,46.41,46.27,46.3,84000.0,41.0258,41.0524,40.9285,40.9551,84000.0
2012-08-20 13:00:00,46.3,46.41,46.3,46.41,89700.0,40.9551,41.0524,40.9551,41.0524,89700.0
2012-08-20 13:30:00,46.4,46.47,46.38,46.44,47100.0,41.0435,41.1054,41.0258,41.0789,47100.0
2012-08-20 14:00:00,46.43,46.61,46.42,46.58,68100.0,41.0701,41.2293,41.0612,41.2027,68100.0
2012-08-20 14:30:00,46.58,46.63,46.53,46.61,186300.0,41.2027,41.247,41.1585,41.2293,186300.0
2012-08-20 15:00:00,46.59,46.61,46.49,46.59,198900.0,41.2116,41.2293,41.1231,41.2116,198900.0
2012-08-20 15:30:00,46.58,46.7,46.57,46.62,394500.0,41.2027,41.3089,41.1939,41.2381,394500.0
2012-08-21 09:30:00,46.63,46.79,46.33,46.46,155100.0,41.247,41.3885,40.9816,41.0966,155100.0
2012-08-21 10:00:00,46.51,46.52,46.38,46.43,202800.0,41.1408,41.1497,41.0258,41.0701,202800.0
2012-08-21 10:30:00,46.44,46.45,46.19,46.19,180600.0,41.0789,41.0877,40.8578,40.8578,180600.0
2012-08-21 11:00:00,46.19,46.19,46.05,46.09,225000.0,40.8578,40.8578,40.7339,40.7693,225000.0
2012-08-21 11:30:00,46.1,46.1,45.89,45.89,464100.0,40.7781,40.7781,40.5924,40.5924,464100.0
2012-08-21 12:00:00,45.88,46.01,45.83,45.98,211500.0,40.5835,40.6985,40.5393,40.672,211500.0
2012-08-21 12:30:00,45.98,46.06,45.93,45.99,228000.0,40.672,40.7428,40.6278,40.6808,228000.0
2012-08-21 13:00:00,45.99,46.03,45.9,45.97,345000.0,40.6808,40.7162,40.6012,40.6632,345000.0
2012-08-21 13:30:00,45.97,45.98,45.77,45.84,230100.0,40.6632,40.672,40.4862,40.5482,230100.0
2012-08-21 14:00:00,45.85,45.95,45.84,45.88,453600.0,40.557,40.6455,40.5482,40.5835,453600.0
2012-08-21 14:30:00,45.89,45.99,45.82,45.9,374700.0,40.5924,40.6808,40.5305,40.6012,374700.0
2012-08-21 15:00:00,45.9,45.92,45.78,45.83,303000.0,40.6012,40.6189,40.4951,40.5393,303000.0
2012-08-21 15:30:00,45.84,45.97,45.81,45.93,314100.0,40.5482,40.6632,40.5216,40.6278,314100.0
2012-08-22 09:30:00,45.63,46.1,45.63,45.87,335700.0,40.3624,40.7781,40.3624,40.5747,335700.0
2012-08-22 10:00:00,45.85,45.93,45.5,45.76,432000.0,40.557,40.6278,40.2474,40.4774,432000.0
2012-08-22 10:30:00,45.8,45.83,45.67,45.77,493500.0,40.5128,40.5393,40.3978,40.4862,493500.0
2012-08-22 11:00:00,45.77,45.95,45.76,45.92,320100.0,40.4862,40.6455,40.4774,40.6189,320100.0
2012-08-22 11:30:00,45.91,46.11,45.87,46.1,202500.0,40.6101,40.787,40.5747,40.7781,202500.0
2012-08-22 12:00:00,46.13,46.18,46.08,46.15,257100.0,40.8047,40.8489,40.7605,40.8224,257100.0
2012-08-22 12:30:00,46.15,46.24,46.09,46.21,211800.0,40.8224,40.902,40.7693,40.8755,211800.0
2012-08-22 13:00:00,46.21,46.32,46.21,46.26,179700.0,40.8755,40.9728,40.8755,40.9197,179700.0
2012-08-22 13:30:00,46.26,46.28,46.04,46.04,176100.0,40.9197,40.9374,40.7251,40.7251,176100.0
2012-08-22 14:00:00,46.05,46.18,46.04,46.1,320400.0,40.7339,40.8489,40.7251,40.7781,320400.0
2012-08-22 14:30:00,46.09,46.41,46.07,46.34,210600.0,40.7693,41.0524,40.7516,40.9904,210600.0
2012-08-22 15:00:00,46.33,46.4,46.2,46.28,174000.0,40.9816,41.0435,40.8666,40.9374,174000.0
2012-08-22 15:30:00,46.29,46.47,46.28,46.45,396300.0,40.9462,41.1054,40.9374,41.0877,396300.0
2012-08-23 09:30:00,46.43,46.59,46.25,46.43,124800.0,41.0701,41.2116,40.9108,41.0701,124800.0
2012-08-23 10:00:00,46.52,46.57,46.41,46.47,277500.0,41.1497,41.1939,41.0524,41.1054,277500.0
2012-08-23 10:30:00,46.47,46.73,46.4,46.72,321300.0,41.1054,41.3354,41.0435,41.3266,321300.0
2012-08-23 11:00:00,46.73,46.98,46.66,46.93,219900.0,41.3354,41.5566,41.2735,41.5123,219900.0
2012-08-23 11:30:00,46.93,46.96,46.79,46.8,177900.0,41.5123,41.5389,41.3885,41.3973,177900.0
2012-08-23 12:00:00,46.8,46.83,46.7,46.75,79200.0,41.3973,41.4239,41.3089,41.3531,79200.0
2012-08-23 12:30:00,46.75,46.81,46.72,46.74,59400.0,41.3531,41.4062,41.3266,41.3443,59400.0
2012-08-23 13:00:00,46.75,46.75,46.6,46.68,103500.0,41.3531,41.3531,41.2204,41.2912,103500.0
2012-08-23 13:30:00,46.68,46.69,46.55,46.67,199200.0,41.2912,41.3,41.1762,41.2823,199200.0
2012-08-23 14:00:00,46.67,46.67,46.53,46.54,74100.0,41.2823,41.2823,41.1585,41.1674,74100.0
2012-08-23 14:30:00,46.54,46.65,46.48,46.5,156900.0,41.1674,41.2647,41.1143,41.132,156900.0
2012-08-23 15:00:00,46.51,46.63,46.5,46.63,91200.0,41.1408,41.247,41.132,41.247,91200.0
2012-08-23 15:30:00,46.62,46.66,46.57,46.63,228300.0,41.2381,41.2735,41.1939,41.247,228300.0
2012-08-24 09:30:00,46.66,47.79,46.51,47.74,923400.0,41.2735,42.2731,41.1408,42.2288,923400.0
2012-08-24 10:00:00,47.75,47.78,47.41,47.45,754500.0,42.2377,42.2642,41.9369,41.9723,754500.0
2012-08-24 10:30:00,47.46,47.52,47.45,47.51,458700.0,41.9811,42.0342,41.9723,42.0254,458700.0
2012-08-24 11:00:00,47.51,47.66,47.47,47.55,345600.0,42.0254,42.1581,41.99,42.0608,345600.0
2012-08-24 11:30:00,47.55,47.64,47.54,47.64,285300.0,42.0608,42.1404,42.0519,42.1404,285300.0
2012-08-24 12:00:00,47.63,47.69,47.63,47.66,402900.0,42.1315,42.1846,42.1315,42.1581,402900.0
2012-08-24 12:30:00,47.65,47.67,47.61,47.61,87900.0,42.1492,42.1669,42.1138,42.1138,87900.0
2012-08-24 13:00:00,47.62,47.62,47.51,47.54,153000.0,42.1227,42.1227,42.0254,42.0519,153000.0
2012-08-24 13:30:00,47.53,47.58,47.51,47.53,144300.0,42.0431,42.0873,42.0254,42.0431,144300.0
2012-08-24 14:00:00,47.53,47.58,47.52,47.56,137700.0,42.0431,42.0873,42.0342,42.0696,137700.0
2012-08-24 14:30:00,47.56,47.58,47.53,47.56,108600.0,42.0696,42.0873,42.0431,42.0696,108600.0
2012-08-24 15:00:00,47.56,47.62,47.53,47.58,169500.0,42.0696,42.1227,42.0431,42.0873,169500.0
2012-08-24 15:30:00,47.57,47.65,47.51,47.55,488700.0,42.0785,42.1492,42.0254,42.0608,488700.0
2012-08-27 09:30:00,47.45,47.57,47.29,47.3,178800.0,41.9723,42.0785,41.8308,41.8396,178800.0
2012-08-27 10:00:00,47.29,47.38,47.23,47.3,248400.0,41.8308,41.9104,41.7777,41.8396,248400.0
2012-08-27 10:30:00,47.3,47.49,47.26,47.47,161400.0,41.8396,42.0077,41.8042,41.99,161400.0
2012-08-27 11:00:00,47.45,47.49,47.39,47.41,150300.0,41.9723,42.0077,41.9192,41.9369,150300.0
2012-08-27 11:30:00,47.41,47.49,47.4,47.48,121800.0,41.9369,42.0077,41.9281,41.9988,121800.0
2012-08-27 12:00:00,47.48,47.57,47.47,47.55,112200.0,41.9988,42.0785,41.99,42.0608,112200.0
2012-08-27 12:30:00,47.56,47.57,47.49,47.55,129300.0,42.0696,42.0785,42.0077,42.0608,129300.0
2012-08-27 13:00:00,47.55,47.63,47.52,47.6,335100.0,42.0608,42.1315,42.0342,42.105,335100.0
2012-08-27 13:30:00,47.61,47.61,47.47,47.6,218400.0,42.1138,42.1138,41.99,42.105,218400.0
2012-08-27 14:00:00,47.6,47.72,47.55,47.69,155100.0,42.105,42.2111,42.0608,42.1846,155100.0
2012-08-27 14:30:00,47.67,47.72,47.64,47.67,111900.0,42.1669,42.2111,42.1404,42.1669,111900.0
2012-08-27 15:00:00,47.67,47.69,47.55,47.61,102600.0,42.1669,42.1846,42.0608,42.1138,102600.0
2012-08-27 15:30:00,47.6,47.62,47.49,47.54,223200.0,42.105,42.1227,42.0077,42.0519,223200.0
2012-08-28 09:30:00,47.46,47.53,47.27,47.27,111000.0,41.9811,42.0431,41.8131,41.8131,111000.0
2012-08-28 10:00:00,47.26,47.57,47.22,47.54,294300.0,41.8042,42.0785,41.7689,42.0519,294300.0
2012-08-28 10:30:00,47.55,47.58,47.44,47.44,112500.0,42.0608,42.0873,41.9635,41.9635,112500.0
2012-08-28 11:00:00,47.45,47.45,47.14,47.27,191700.0,41.9723,41.9723,41.6981,41.8131,191700.0
2012-08-28 11:30:00,47.26,47.5,47.23,47.5,81900.0,41.8042,42.0165,41.7777,42.0165,81900.0
2012-08-28 12:00:00,47.5,47.53,47.48,47.49,36600.0,42.0165,42.0431,41.9988,42.0077,36600.0
2012-08-28 12:30:00,47.5,47.5,47.37,47.44,84300.0,42.0165,42.0165,41.9015,41.9635,84300.0
2012-08-28 13:00:00,47.44,47.45,47.34,47.42,120900.0,41.9635,41.9723,41.875,41.9458,120900.0
2012-08-28 13:30:00,47.43,47.54,47.42,47.5,109800.0,41.9546,42.0519,41.9458,42.0165,109800.0
2012-08-28 14:00:00,47.5,47.62,47.45,47.62,45900.0,42.0165,42.1227,41.9723,42.1227,45900.0
2012-08-28 14:30:00,47.62,47.65,47.58,47.62,66000.0,42.1227,42.1492,42.0873,42.1227,66000.0
2012-08-28 15:00:00,47.62,47.69,47.54,47.54,229200.0,42.1227,42.1846,42.0519,42.0519,229200.0
2012-08-28 15:30:00,47.55,47.6,47.49,47.51,165900.0,42.0608,42.105,42.0077,42.0254,165900.0
2012-08-29 09:30:00,47.55,47.68,47.51,47.58,123000.0,42.0608,42.1758,42.0254,42.0873,123000.0
2012-08-29 10:00:00,47.64,47.78,47.63,47.78,158400.0,42.1404,42.2642,42.1315,42.2642,158400.0
2012-08-29 10:30:00,47.78,48.11,47.74,47.97,286800.0,42.2642,42.5561,42.2288,42.4323,286800.0
2012-08-29 11:00:00,47.96,48.02,47.94,47.99,159000.0,42.4234,42.4765,42.4057,42.45,159000.0
2012-08-29 11:30:00,47.98,48.11,47.95,48.08,135600.0,42.4411,42.5561,42.4146,42.5296,135600.0
2012-08-29 12:00:00,48.09,48.21,48.08,48.2,137100.0,42.5384,42.6446,42.5296,42.6357,137100.0
2012-08-29 12:30:00,48.2,48.2,48.17,48.2,93000.0,42.6357,42.6357,42.6092,42.6357,93000.0
2012-08-29 13:00:00,48.2,48.21,48.14,48.18,81900.0,42.6357,42.6446,42.5826,42.618,81900.0
2012-08-29 13:30:00,48.17,48.18,48.14,48.14,171900.0,42.6092,42.618,42.5826,42.5826,171900.0
2012-08-29 14:00:00,48.14,48.2,48.08,48.18,63900.0,42.5826,42.6357,42.5296,42.618,63900.0
2012-08-29 14:30:00,48.19,48.24,48.17,48.23,127500.0,42.6269,42.6711,42.6092,42.6623,127500.0
2012-08-29 15:00:00,48.23,48.3,48.22,48.28,151500.0,42.6623,42.7242,42.6534,42.7065,151500.0
2012-08-29 15:30:00,48.3,48.3,48.16,48.2,343200.0,42.7242,42.7242,42.6003,42.6357,343200.0
2012-08-30 09:30:00,48.12,48.13,47.85,47.86,170700.0,42.565,42.5738,42.3261,42.335,170700.0
2012-08-30 10:00:00,47.86,47.96,47.67,47.69,138900.0,42.335,42.4234,42.1669,42.1846,138900.0
2012-08-30 10:30:00,47.71,47.79,47.62,47.72,120900.0,42.2023,42.2731,42.1227,42.2111,120900.0
2012-08-30 11:00:00,47.73,47.75,47.65,47.69,136800.0,42.22,42.2377,42.1492,42.1846,136800.0
2012-08-30 11:30:00,47.69,47.73,47.63,47.63,132900.0,42.1846,42.22,42.1315,42.1315,132900.0
2012-08-30 12:00:00,47.64,47.64,47.54,47.54,127800.0,42.1404,42.1404,42.0519,42.0519,127800.0
2012-08-30 12:30:00,47.54,47.61,47.52,47.57,145800.0,42.0519,42.1138,42.0342,42.0785,145800.0
2012-08-30 13:00:00,47.55,47.59,47.5,47.51,76800.0,42.0608,42.0961,42.0165,42.0254,76800.0
2012-08-30 13:30:00,47.52,47.52,47.41,47.45,138300.0,42.0342,42.0342,41.9369,41.9723,138300.0
2012-08-30 14:00:00,47.45,47.58,47.45,47.49,125700.0,41.9723,42.0873,41.9723,42.0077,125700.0
2012-08-30 14:30:00,47.49,47.49,47.41,47.46,209700.0,42.0077,42.0077,41.9369,41.9811,209700.0
2012-08-30 15:00:00,47.46,47.54,47.41,47.41,202800.0,41.9811,42.0519,41.9369,41.9369,202800.0
2012-08-30 15:30:00,47.41,47.48,47.33,47.33,450900.0,41.9369,41.9988,41.8662,41.8662,450900.0
2012-08-31 09:30:00,47.65,47.95,47.51,47.93,189000.0,42.1492,42.4146,42.0254,42.3969,189000.0
2012-08-31 10:00:00,47.93,47.98,47.62,47.73,156000.0,42.3969,42.4411,42.1227,42.22,156000.0
2012-08-31 10:30:00,47.71,47.81,47.64,47.78,242100.0,42.2023,42.2907,42.1404,42.2642,242100.0
2012-08-31 11:00:00,47.81,47.88,47.77,47.79,157500.0,42.2907,42.3527,42.2554,42.2731,157500.0
2012-08-31 11:30:00,47.8,47.88,47.79,47.86,71100.0,42.2819,42.3527,42.2731,42.335,71100.0
2012-08-31 12:00:00,47.85,47.85,47.67,47.69,48300.0,42.3261,42.3261,42.1669,42.1846,48300.0
2012-08-31 12:30:00,47.68,47.81,47.66,47.8,47400.0,42.1758,42.2907,42.1581,42.2819,47400.0
2012-08-31 13:00:00,47.8,47.84,47.62,47.64,82500.0,42.2819,42.3173,42.1227,42.1404,82500.0
2012-08-31 13:30:00,47.64,47.7,47.63,47.68,67200.0,42.1404,42.1934,42.1315,42.1758,67200.0
2012-08-31 14:00:00,47.7,47.81,47.66,47.81,93600.0,42.1934,42.2907,42.1581,42.2907,93600.0
2012-08-31 14:30:00,47.81,47.82,47.72,47.77,89100.0,42.2907,42.2996,42.2111,42.2554,89100.0
2012-08-31 15:00:00,47.75,47.75,47.69,47.71,82800.0,42.2377,42.2377,42.1846,42.2023,82800.0
2012-08-31 15:30:00,47.71,47.75,47.62,47.69,299100.0,42.2023,42.2377,42.1227,42.1846,299100.0
2012-09-04 09:30:00,47.72,47.85,47.53,47.62,78900.0,42.2111,42.3261,42.0431,42.1227,78900.0
2012-09-04 10:00:00,47.6,47.65,47.38,47.41,164700.0,42.105,42.1492,41.9104,41.9369,164700.0
2012-09-04 10:30:00,47.38,47.58,47.37,47.46,66300.0,41.9104,42.0873,41.9015,41.9811,66300.0
2012-09-04 11:00:00,47.48,47.53,47.3,47.37,106200.0,41.9988,42.0431,41.8396,41.9015,106200.0
2012-09-04 11:30:00,47.37,47.58,47.35,47.57,122700.0,41.9015,42.0873,41.8838,42.0785,122700.0
2012-09-04 12:00:00,47.58,47.69,47.51,47.52,108600.0,42.0873,42.1846,42.0254,42.0342,108600.0
2012-09-04 12:30:00,47.54,47.65,47.54,47.63,29100.0,42.0519,42.1492,42.0519,42.1315,29100.0
2012-09-04 13:00:00,47.61,47.67,47.59,47.65,45000.0,42.1138,42.1669,42.0961,42.1492,45000.0
2012-09-04 13:30:00,47.67,47.67,47.56,47.58,44100.0,42.1669,42.1669,42.0696,42.0873,44100.0
2012-09-04 14:00:00,47.59,47.74,47.56,47.73,90000.0,42.0961,42.2288,42.0696,42.22,90000.0
2012-09-04 14:30:00,47.74,47.98,47.74,47.86,93300.0,42.2288,42.4411,42.2288,42.335,93300.0
2012-09-04 15:00:00,47.86,47.91,47.78,47.89,72000.0,42.335,42.3792,42.2642,42.3615,72000.0
2012-09-04 15:30:00,47.86,47.86,47.71,47.72,187800.0,42.335,42.335,42.2023,42.2111,187800.0
2012-09-05 09:30:00,47.82,47.95,47.54,47.57,72300.0,42.2996,42.4146,42.0519,42.0785,72300.0
2012-09-05 10:00:00,47.55,47.63,47.42,47.54,96900.0,42.0608,42.1315,41.9458,42.0519,96900.0
2012-09-05 10:30:00,47.55,47.6,47.41,47.46,78900.0,42.0608,42.105,41.9369,41.9811,78900.0
2012-09-05 11:00:00,47.43,47.48,47.41,47.44,62100.0,41.9546,41.9988,41.9369,41.9635,62100.0
2012-09-05 11:30:00,47.45,47.54,47.38,47.43,124500.0,41.9723,42.0519,41.9104,41.9546,124500.0
2012-09-05 12:00:00,47.42,47.43,47.38,47.39,122100.0,41.9458,41.9546,41.9104,41.9192,122100.0
2012-09-05 12:30:00,47.4,47.48,47.36,47.44,118500.0,41.9281,41.9988,41.8927,41.9635,118500.0
2012-09-05 13:00:00,47.45,47.48,47.43,47.46,81300.0,41.9723,41.9988,41.9546,41.9811,81300.0
2012-09-05 13:30:00,47.47,47.47,47.23,47.28,101100.0,41.99,41.99,41.7777,41.8219,101100.0
2012-09-05 14:00:00,47.28,47.36,47.27,47.36,111900.0,41.8219,41.8927,41.8131,41.8927,111900.0
2012-09-05 14:30:00,47.36,47.44,47.33,47.35,98400.0,41.8927,41.9635,41.8662,41.8838,98400.0
2012-09-05 15:00:00,47.36,47.39,47.32,47.37,140700.0,41.8927,41.9192,41.8573,41.9015,140700.0
2012-09-05 15:30:00,47.36,47.42,47.32,47.33,267300.0,41.8927,41.9458,41.8573,41.8662,267300.0
2012-09-06 09:30:00,47.67,47.9,47.44,47.82,194100.0,42.1669,42.3704,41.9635,42.2996,194100.0
2012-09-06 10:00:00,47.82,48.04,47.82,48.0,144900.0,42.2996,42.4942,42.2996,42.4588,144900.0
2012-09-06 10:30:00,48.01,48.21,47.96,48.18,206700.0,42.4677,42.6446,42.4234,42.618,206700.0
2012-09-06 11:00:00,48.2,48.22,47.96,48.04,170700.0,42.6357,42.6534,42.4234,42.4942,170700.0
2012-09-06 11:30:00,48.04,48.1,47.98,48.03,85800.0,42.4942,42.5473,42.4411,42.4853,85800.0
2012-09-06 12:00:00,48.03,48.09,48.0,48.03,62700.0,42.4853,42.5384,42.4588,42.4853,62700.0
2012-09-06 12:30:00,48.03,48.08,47.97,48.07,78000.0,42.4853,42.5296,42.4323,42.5207,78000.0
2012-09-06 13:00:00,48.07,48.08,48.03,48.07,60600.0,42.5207,42.5296,42.4853,42.5207,60600.0
2012-09-06 13:30:00,48.04,48.05,47.99,48.01,88800.0,42.4942,42.503,42.45,42.4677,88800.0
2012-09-06 14:00:00,48.01,48.05,47.98,48.02,73800.0,42.4677,42.503,42.4411,42.4765,73800.0
2012-09-06 14:30:00,48.02,48.03,47.97,47.99,117600.0,42.4765,42.4853,42.4323,42.45,117600.0
2012-09-06 15:00:00,47.97,47.99,47.9,47.99,144000.0,42.4323,42.45,42.3704,42.45,144000.0
2012-09-06 15:30:00,47.99,48.06,47.96,48.05,312900.0,42.45,42.5119,42.4234,42.503,312900.0
2012-09-07 09:30:00,47.51,48.3,47.5,48.01,109500.0,42.0254,42.7242,42.0165,42.4677,109500.0
2012-09-07 10:00:00,47.97,48.06,47.9,47.96,123900.0,42.4323,42.5119,42.3704,42.4234,123900.0
2012-09-07 10:30:00,47.98,48.04,47.91,48.03,70800.0,42.4411,42.4942,42.3792,42.4853,70800.0
2012-09-07 11:00:00,48.01,48.04,47.85,47.86,106200.0,42.4677,42.4942,42.3261,42.335,106200.0
2012-09-07 11:30:00,47.87,47.89,47.75,47.8,58800.0,42.3438,42.3615,42.2377,42.2819,58800.0
2012-09-07 12:00:00,47.77,47.82,47.75,47.76,39900.0,42.2554,42.2996,42.2377,42.2465,39900.0
2012-09-07 12:30:00,47.74,47.84,47.73,47.78,51300.0,42.2288,42.3173,42.22,42.2642,51300.0
2012-09-07 13:00:00,47.78,47.84,47.71,47.77,104400.0,42.2642,42.3173,42.2023,42.2554,104400.0
2012-09-07 13:30:00,47.74,47.77,47.71,47.73,57300.0,42.2288,42.2554,42.2023,42.22,57300.0
2012-09-07 14:00:00,47.72,47.8,47.66,47.74,102900.0,42.2111,42.2819,42.1581,42.2288,102900.0
2012-09-07 14:30:00,47.75,47.82,47.73,47.8,104700.0,42.2377,42.2996,42.22,42.2819,104700.0
2012-09-07 15:00:00,47.79,47.8,47.69,47.74,198300.0,42.2731,42.2819,42.1846,42.2288,198300.0
2012-09-07 15:30:00,47.72,47.75,47.58,47.74,445500.0,42.2111,42.2377,42.0873,42.2288,445500.0
2012-09-10 09:30:00,47.73,48.17,47.69,47.92,177300.0,42.22,42.6092,42.1846,42.388,177300.0
2012-09-10 10:00:00,47.94,48.28,47.91,48.17,207900.0,42.4057,42.7065,42.3792,42.6092,207900.0
2012-09-10 10:30:00,48.17,48.19,48.07,48.12,120900.0,42.6092,42.6269,42.5207,42.565,120900.0
2012-09-10 11:00:00,48.11,48.2,48.01,48.14,81600.0,42.5561,42.6357,42.4677,42.5826,81600.0
2012-09-10 11:30:00,48.16,48.23,48.12,48.12,82800.0,42.6003,42.6623,42.565,42.565,82800.0
2012-09-10 12:00:00,48.13,48.22,48.07,48.07,57900.0,42.5738,42.6534,42.5207,42.5207,57900.0
2012-09-10 12:30:00,48.07,48.11,48.03,48.1,32100.0,42.5207,42.5561,42.4853,42.5473,32100.0
2012-09-10 13:00:00,48.11,48.12,48.02,48.02,71700.0,42.5561,42.565,42.4765,42.4765,71700.0
2012-09-10 13:30:00,48.02,48.03,47.95,48.03,57900.0,42.4765,42.4853,42.4146,42.4853,57900.0
2012-09-10 14:00:00,48.03,48.08,48.02,48.02,51900.0,42.4853,42.5296,42.4765,42.4765,51900.0
2012-09-10 14:30:00,48.04,48.08,48.0,48.02,123600.0,42.4942,42.5296,42.4588,42.4765,123600.0
2012-09-10 15:00:00,48.02,48.03,47.92,47.92,98100.0,42.4765,42.4853,42.388,42.388,98100.0
2012-09-10 15:30:00,47.93,47.94,47.8,47.91,388500.0,42.3969,42.4057,42.2819,42.3792,388500.0
2012-09-11 09:30:00,47.89,47.97,47.48,47.71,142800.0,42.3615,42.4323,41.9988,42.2023,142800.0
2012-09-11 10:00:00,47.7,47.7,47.54,47.55,97800.0,42.1934,42.1934,42.0519,42.0608,97800.0
2012-09-11 10:30:00,47.56,47.57,47.49,47.5,64200.0,42.0696,42.0785,42.0077,42.0165,64200.0
2012-09-11 11:00:00,47.5,47.69,47.5,47.69,98100.0,42.0165,42.1846,42.0165,42.1846,98100.0
2012-09-11 11:30:00,47.71,47.74,47.58,47.59,102600.0,42.2023,42.2288,42.0873,42.0961,102600.0
2012-09-11 12:00:00,47.59,47.6,47.53,47.55,54900.0,42.0961,42.105,42.0431,42.0608,54900.0
2012-09-11 12:30:00,47.57,47.58,47.53,47.53,132900.0,42.0785,42.0873,42.0431,42.0431,132900.0
2012-09-11 13:00:00,47.55,47.6,47.53,47.55,86100.0,42.0608,42.105,42.0431,42.0608,86100.0
2012-09-11 13:30:00,47.56,47.63,47.54,47.56,49500.0,42.0696,42.1315,42.0519,42.0696,49500.0
2012-09-11 14:00:00,47.56,47.57,47.51,47.54,83700.0,42.0696,42.0785,42.0254,42.0519,83700.0
2012-09-11 14:30:00,47.54,47.55,47.48,47.53,111900.0,42.0519,42.0608,41.9988,42.0431,111900.0
2012-09-11 15:00:00,47.53,47.53,47.42,47.43,156600.0,42.0431,42.0431,41.9458,41.9546,156600.0
2012-09-11 15:30:00,47.42,47.45,47.28,47.28,516600.0,41.9458,41.9723,41.8219,41.8219,516600.0
2012-09-12 09:30:00,47.47,48.25,47.27,47.9,283800.0,41.99,42.68,41.8131,42.3704,283800.0
2012-09-12 10:00:00,47.92,48.0,47.8,47.98,151800.0,42.388,42.4588,42.2819,42.4411,151800.0
2012-09-12 10:30:00,47.99,48.0,47.88,47.95,136800.0,42.45,42.4588,42.3527,42.4146,136800.0
2012-09-12 11:00:00,47.96,48.08,47.95,48.05,150900.0,42.4234,42.5296,42.4146,42.503,150900.0
2012-09-12 11:30:00,48.05,48.12,47.95,47.98,89700.0,42.503,42.565,42.4146,42.4411,89700.0
2012-09-12 12:00:00,48.0,48.06,47.88,48.01,88500.0,42.4588,42.5119,42.3527,42.4677,88500.0
2012-09-12 12:30:00,48.01,48.06,47.98,48.02,78900.0,42.4677,42.5119,42.4411,42.4765,78900.0
2012-09-12 13:00:00,48.03,48.09,47.97,48.08,93300.0,42.4853,42.5384,42.4323,42.5296,93300.0
2012-09-12 13:30:00,48.09,48.11,48.01,48.1,137700.0,42.5384,42.5561,42.4677,42.5473,137700.0
2012-09-12 14:00:00,48.09,48.11,47.94,47.99,65100.0,42.5384,42.5561,42.4057,42.45,65100.0
2012-09-12 14:30:00,47.98,48.03,47.93,48.01,72300.0,42.4411,42.4853,42.3969,42.4677,72300.0
2012-09-12 15:00:00,48.01,48.02,47.85,47.94,150000.0,42.4677,42.4765,42.3261,42.4057,150000.0
2012-09-12 15:30:00,47.96,48.03,47.92,48.01,307800.0,42.4234,42.4853,42.388,42.4677,307800.0
2012-09-13 09:30:00,48.08,48.16,47.9,47.96,150000.0,42.5296,42.6003,42.3704,42.4234,150000.0
2012-09-13 10:00:00,47.92,47.94,47.58,47.62,118500.0,42.388,42.4057,42.0873,42.1227,118500.0
2012-09-13 10:30:00,47.62,47.83,47.62,47.75,153300.0,42.1227,42.3084,42.1227,42.2377,153300.0
2012-09-13 11:00:00,47.73,47.98,47.73,47.87,90300.0,42.22,42.4411,42.22,42.3438,90300.0
2012-09-13 11:30:00,47.86,47.93,47.8,47.81,53100.0,42.335,42.3969,42.2819,42.2907,53100.0
2012-09-13 12:00:00,47.81,47.85,47.74,47.83,60900.0,42.2907,42.3261,42.2288,42.3084,60900.0
2012-09-13 12:30:00,47.81,48.14,47.79,48.13,240600.0,42.2907,42.5826,42.2731,42.5738,240600.0
2012-09-13 13:00:00,48.16,48.44,48.15,48.43,184200.0,42.6003,42.848,42.5915,42.8392,184200.0
2012-09-13 13:30:00,48.46,48.57,48.43,48.45,166200.0,42.8657,42.963,42.8392,42.8569,166200.0
2012-09-13 14:00:00,48.48,48.8,48.44,48.73,253500.0,42.8834,43.1665,42.848,43.1045,253500.0
2012-09-13 14:30:00,48.75,48.76,48.59,48.63,174600.0,43.1222,43.1311,42.9807,43.0161,174600.0
2012-09-13 15:00:00,48.62,48.71,48.53,48.56,277200.0,43.0072,43.0868,42.9276,42.9542,277200.0
2012-09-13 15:30:00,48.54,48.64,48.53,48.56,419700.0,42.9365,43.0249,42.9276,42.9542,419700.0
2012-09-14 09:30:00,48.54,48.78,48.37,48.5,229200.0,42.9365,43.1488,42.7861,42.9011,229200.0
2012-09-14 10:00:00,48.53,48.74,48.39,48.44,264900.0,42.9276,43.1134,42.8038,42.848,264900.0
2012-09-14 10:30:00,48.46,48.47,48.21,48.28,520200.0,42.8657,42.8746,42.6446,42.7065,520200.0
2012-09-14 11:00:00,48.26,48.51,48.26,48.46,309000.0,42.6888,42.9099,42.6888,42.8657,309000.0
2012-09-14 11:30:00,48.46,48.66,48.41,48.6,238800.0,42.8657,43.0426,42.8215,42.9895,238800.0
2012-09-14 12:00:00,48.61,48.68,48.54,48.65,285600.0,42.9984,43.0603,42.9365,43.0338,285600.0
2012-09-14 12:30:00,48.65,48.69,48.62,48.68,71700.0,43.0338,43.0692,43.0072,43.0603,71700.0
2012-09-14 13:00:00,48.67,48.73,48.65,48.73,83100.0,43.0515,43.1045,43.0338,43.1045,83100.0
2012-09-14 13:30:00,48.72,48.83,48.69,48.73,107400.0,43.0957,43.193,43.0692,43.1045,107400.0
2012-09-14 14:00:00,48.73,48.81,48.67,48.76,114300.0,43.1045,43.1753,43.0515,43.1311,114300.0
2012-09-14 14:30:00,48.74,48.79,48.65,48.69,278100.0,43.1134,43.1576,43.0338,43.0692,278100.0
2012-09-14 15:00:00,48.68,48.73,48.63,48.67,310200.0,43.0603,43.1045,43.0161,43.0515,310200.0
2012-09-14 15:30:00,48.67,48.74,48.61,48.74,308700.0,43.0515,43.1134,42.9984,43.1134,308700.0
2012-09-17 09:30:00,48.74,48.74,48.35,48.52,73800.0,43.1134,43.1134,42.7684,42.9188,73800.0
2012-09-17 10:00:00,48.53,48.62,48.51,48.55,50100.0,42.9276,43.0072,42.9099,42.9453,50100.0
2012-09-17 10:30:00,48.55,48.57,48.35,48.43,41400.0,42.9453,42.963,42.7684,42.8392,41400.0
2012-09-17 11:00:00,48.42,48.56,48.42,48.52,59400.0,42.8303,42.9542,42.8303,42.9188,59400.0
2012-09-17 11:30:00,48.52,48.6,48.42,48.45,58800.0,42.9188,42.9895,42.8303,42.8569,58800.0
2012-09-17 12:00:00,48.46,48.63,48.45,48.63,54000.0,42.8657,43.0161,42.8569,43.0161,54000.0
2012-09-17 12:30:00,48.63,48.68,48.57,48.59,96900.0,43.0161,43.0603,42.963,42.9807,96900.0
2012-09-17 13:00:00,48.59,48.64,48.56,48.6,66900.0,42.9807,43.0249,42.9542,42.9895,66900.0
2012-09-17 13:30:00,48.6,48.65,48.57,48.65,50700.0,42.9895,43.0338,42.963,43.0338,50700.0
2012-09-17 14:00:00,48.66,48.79,48.6,48.75,186600.0,43.0426,43.1576,42.9895,43.1222,186600.0
2012-09-17 14:30:00,48.74,48.78,48.66,48.71,74400.0,43.1134,43.1488,43.0426,43.0868,74400.0
2012-09-17 15:00:00,48.71,48.74,48.55,48.61,82500.0,43.0868,43.1134,42.9453,42.9984,82500.0
2012-09-17 15:30:00,48.59,48.68,48.54,48.67,176700.0,42.9807,43.0603,42.9365,43.0515,176700.0
2012-09-18 09:30:00,48.75,48.75,48.53,48.64,163800.0,43.1222,43.1222,42.9276,43.0249,163800.0
2012-09-18 10:00:00,48.66,48.7,48.45,48.59,135000.0,43.0426,43.078,42.8569,42.9807,135000.0
2012-09-18 10:30:00,48.6,48.61,48.46,48.5,58500.0,42.9895,42.9984,42.8657,42.9011,58500.0
2012-09-18 11:00:00,48.53,48.65,48.45,48.61,109500.0,42.9276,43.0338,42.8569,42.9984,109500.0
2012-09-18 11:30:00,48.61,48.64,48.44,48.44,131400.0,42.9984,43.0249,42.848,42.848,131400.0
2012-09-18 12:00:00,48.44,48.5,48.39,48.42,46500.0,42.848,42.9011,42.8038,42.8303,46500.0
2012-09-18 12:30:00,48.39,48.51,48.35,48.44,68400.0,42.8038,42.9099,42.7684,42.848,68400.0
2012-09-18 13:00:00,48.44,48.53,48.4,48.44,51900.0,42.848,42.9276,42.8126,42.848,51900.0
2012-09-18 13:30:00,48.43,48.49,48.36,48.39,48900.0,42.8392,42.8922,42.7773,42.8038,48900.0
2012-09-18 14:00:00,48.37,48.44,48.34,48.42,51000.0,42.7861,42.848,42.7596,42.8303,51000.0
2012-09-18 14:30:00,48.41,48.42,48.32,48.36,57900.0,42.8215,42.8303,42.7419,42.7773,57900.0
2012-09-18 15:00:00,48.35,48.47,48.35,48.44,98100.0,42.7684,42.8746,42.7684,42.848,98100.0
2012-09-18 15:30:00,48.44,48.5,48.39,48.5,170100.0,42.848,42.9011,42.8038,42.9011,170100.0
2012-09-19 09:30:00,48.62,49.16,48.43,49.16,235200.0,43.0072,43.4849,42.8392,43.4849,235200.0
2012-09-19 10:00:00,49.15,49.6,49.15,49.5,341400.0,43.4761,43.8741,43.4761,43.7856,341400.0
2012-09-19 10:30:00,49.48,49.57,49.32,49.51,187200.0,43.768,43.8476,43.6264,43.7945,187200.0
2012-09-19 11:00:00,49.51,49.59,49.37,49.57,436500.0,43.7945,43.8653,43.6707,43.8476,436500.0
2012-09-19 11:30:00,49.57,50.0,49.57,49.99,622200.0,43.8476,44.2279,43.8476,44.2191,622200.0
2012-09-19 12:00:00,49.98,50.14,49.86,49.94,412800.0,44.2102,44.3518,44.1041,44.1749,412800.0
2012-09-19 12:30:00,49.94,49.96,49.82,49.94,161700.0,44.1749,44.1925,44.0687,44.1749,161700.0
2012-09-19 13:00:00,49.95,50.01,49.78,49.81,178800.0,44.1837,44.2368,44.0333,44.0599,178800.0
2012-09-19 13:30:00,49.8,49.85,49.68,49.74,300300.0,44.051,44.0952,43.9449,43.9979,300300.0
2012-09-19 14:00:00,49.73,49.81,49.69,49.78,124500.0,43.9891,44.0599,43.9537,44.0333,124500.0
2012-09-19 14:30:00,49.78,49.82,49.71,49.75,88200.0,44.0333,44.0687,43.9714,44.0068,88200.0
2012-09-19 15:00:00,49.74,49.81,49.72,49.8,150000.0,43.9979,44.0599,43.9803,44.051,150000.0
2012-09-19 15:30:00,49.8,49.83,49.66,49.7,357300.0,44.051,44.0776,43.9272,43.9626,357300.0
2012-09-20 09:30:00,49.59,49.64,49.09,49.16,308700.0,43.8653,43.9095,43.423,43.4849,308700.0
2012-09-20 10:00:00,49.16,49.3,49.11,49.19,135600.0,43.4849,43.6087,43.4407,43.5114,135600.0
2012-09-20 10:30:00,49.21,49.34,49.15,49.21,86700.0,43.5291,43.6441,43.4761,43.5291,86700.0
2012-09-20 11:00:00,49.23,49.28,49.12,49.12,207000.0,43.5468,43.591,43.4495,43.4495,207000.0
2012-09-20 11:30:00,49.11,49.29,49.11,49.24,52800.0,43.4407,43.5999,43.4407,43.5557,52800.0
2012-09-20 12:00:00,49.26,49.27,49.16,49.18,81900.0,43.5734,43.5822,43.4849,43.5026,81900.0
2012-09-20 12:30:00,49.18,49.28,49.16,49.22,93000.0,43.5026,43.591,43.4849,43.538,93000.0
2012-09-20 13:00:00,49.21,49.3,49.18,49.26,140100.0,43.5291,43.6087,43.5026,43.5734,140100.0
2012-09-20 13:30:00,49.26,49.3,49.23,49.26,87000.0,43.5734,43.6087,43.5468,43.5734,87000.0
2012-09-20 14:00:00,49.25,49.38,49.24,49.36,136800.0,43.5645,43.6795,43.5557,43.6618,136800.0
2012-09-20 14:30:00,49.36,49.4,49.28,49.31,83400.0,43.6618,43.6972,43.591,43.6176,83400.0
2012-09-20 15:00:00,49.33,49.41,49.27,49.36,127200.0,43.6353,43.706,43.5822,43.6618,127200.0
2012-09-20 15:30:00,49.36,49.38,49.31,49.36,265500.0,43.6618,43.6795,43.6176,43.6618,265500.0
2012-09-21 09:30:00,49.64,49.93,49.55,49.9,449100.0,43.9095,44.166,43.8299,44.1395,449100.0
2012-09-21 10:00:00,49.87,50.07,49.77,50.06,193500.0,44.1129,44.2898,44.0245,44.281,193500.0
2012-09-21 10:30:00,50.05,50.16,50.0,50.04,165900.0,44.2722,44.3695,44.2279,44.2633,165900.0
2012-09-21 11:00:00,50.05,50.11,49.99,50.08,121200.0,44.2722,44.3252,44.2191,44.2987,121200.0
2012-09-21 11:30:00,50.1,50.27,50.09,50.17,142500.0,44.3164,44.4668,44.3075,44.3783,142500.0
2012-09-21 12:00:00,50.18,50.22,50.13,50.2,135300.0,44.3871,44.4225,44.3429,44.4048,135300.0
2012-09-21 12:30:00,50.2,50.22,50.14,50.17,125400.0,44.4048,44.4225,44.3518,44.3783,125400.0
2012-09-21 13:00:00,50.15,50.22,50.13,50.2,66900.0,44.3606,44.4225,44.3429,44.4048,66900.0
2012-09-21 13:30:00,50.21,50.21,50.11,50.18,108300.0,44.4137,44.4137,44.3252,44.3871,108300.0
2012-09-21 14:00:00,50.17,50.17,50.04,50.1,105900.0,44.3783,44.3783,44.2633,44.3164,105900.0
2012-09-21 14:30:00,50.08,50.14,50.04,50.05,102300.0,44.2987,44.3518,44.2633,44.2722,102300.0
2012-09-21 15:00:00,50.05,50.17,50.01,50.09,187800.0,44.2722,44.3783,44.2368,44.3075,187800.0
2012-09-21 15:30:00,50.1,50.11,49.99,50.02,341100.0,44.3164,44.3252,44.2191,44.2456,341100.0
2012-09-24 09:30:00,50.02,50.08,49.57,49.6,373800.0,44.2456,44.2987,43.8476,43.8741,373800.0
2012-09-24 10:00:00,49.6,49.82,49.6,49.73,275700.0,43.8741,44.0687,43.8741,43.9891,275700.0
2012-09-24 10:30:00,49.73,49.83,49.69,49.77,101100.0,43.9891,44.0776,43.9537,44.0245,101100.0
2012-09-24 11:00:00,49.76,49.78,49.67,49.74,220800.0,44.0156,44.0333,43.936,43.9979,220800.0
2012-09-24 11:30:00,49.74,49.78,49.68,49.75,47700.0,43.9979,44.0333,43.9449,44.0068,47700.0
2012-09-24 12:00:00,49.75,49.82,49.73,49.78,78600.0,44.0068,44.0687,43.9891,44.0333,78600.0
2012-09-24 12:30:00,49.77,49.82,49.72,49.8,233400.0,44.0245,44.0687,43.9803,44.051,233400.0
2012-09-24 13:00:00,49.82,49.88,49.76,49.82,55200.0,44.0687,44.1218,44.0156,44.0687,55200.0
2012-09-24 13:30:00,49.81,49.89,49.78,49.85,68700.0,44.0599,44.1306,44.0333,44.0952,68700.0
2012-09-24 14:00:00,49.85,49.95,49.84,49.94,133200.0,44.0952,44.1837,44.0864,44.1749,133200.0
2012-09-24 14:30:00,49.94,49.96,49.88,49.91,90900.0,44.1749,44.1925,44.1218,44.1483,90900.0
2012-09-24 15:00:00,49.92,49.94,49.86,49.92,162900.0,44.1572,44.1749,44.1041,44.1572,162900.0
2012-09-24 15:30:00,49.9,49.91,49.8,49.81,229500.0,44.1395,44.1483,44.051,44.0599,229500.0
2012-09-25 09:30:00,49.9,49.9,49.64,49.71,184800.0,44.1395,44.1395,43.9095,43.9714,184800.0
2012-09-25 10:00:00,49.72,50.04,49.72,49.95,171300.0,43.9803,44.2633,43.9803,44.1837,171300.0
2012-09-25 10:30:00,49.95,50.2,49.95,50.19,156300.0,44.1837,44.4048,44.1837,44.396,156300.0
2012-09-25 11:00:00,50.17,50.22,50.03,50.04,69000.0,44.3783,44.4225,44.2545,44.2633,69000.0
2012-09-25 11:30:00,50.03,50.2,50.03,50.19,97500.0,44.2545,44.4048,44.2545,44.396,97500.0
2012-09-25 12:00:00,50.19,50.2,50.03,50.05,171600.0,44.396,44.4048,44.2545,44.2722,171600.0
2012-09-25 12:30:00,50.04,50.08,49.89,49.96,75600.0,44.2633,44.2987,44.1306,44.1925,75600.0
2012-09-25 13:00:00,49.94,49.95,49.86,49.86,73800.0,44.1749,44.1837,44.1041,44.1041,73800.0
2012-09-25 13:30:00,49.85,49.96,49.82,49.89,65100.0,44.0952,44.1925,44.0687,44.1306,65100.0
2012-09-25 14:00:00,49.89,49.93,49.73,49.76,93900.0,44.1306,44.166,43.9891,44.0156,93900.0
2012-09-25 14:30:00,49.76,49.84,49.72,49.72,96900.0,44.0156,44.0864,43.9803,43.9803,96900.0
2012-09-25 15:00:00,49.71,49.78,49.55,49.58,252900.0,43.9714,44.0333,43.8299,43.8564,252900.0
2012-09-25 15:30:00,49.58,49.59,49.24,49.28,555900.0,43.8564,43.8653,43.5557,43.591,555900.0
2012-09-26 09:30:00,49.24,49.57,49.18,49.25,190200.0,43.5557,43.8476,43.5026,43.5645,190200.0
2012-09-26 10:00:00,49.25,49.31,49.03,49.09,326100.0,43.5645,43.6176,43.3699,43.423,326100.0
2012-09-26 10:30:00,49.09,49.18,48.9,49.08,129900.0,43.423,43.5026,43.2549,43.4141,129900.0
2012-09-26 11:00:00,49.07,49.36,49.0,49.26,146700.0,43.4053,43.6618,43.3434,43.5734,146700.0
2012-09-26 11:30:00,49.25,49.25,48.99,49.09,165600.0,43.5645,43.5645,43.3345,43.423,165600.0
2012-09-26 12:00:00,49.1,49.13,48.93,48.97,206700.0,43.4318,43.4584,43.2814,43.3168,206700.0
2012-09-26 12:30:00,48.97,49.05,48.96,49.05,144000.0,43.3168,43.3876,43.308,43.3876,144000.0
2012-09-26 13:00:00,49.04,49.1,49.04,49.07,175500.0,43.3788,43.4318,43.3788,43.4053,175500.0
2012-09-26 13:30:00,49.08,49.12,48.98,48.99,118800.0,43.4141,43.4495,43.3257,43.3345,118800.0
2012-09-26 14:00:00,48.99,49.07,48.97,48.97,138900.0,43.3345,43.4053,43.3168,43.3168,138900.0
2012-09-26 14:30:00,48.97,49.04,48.93,48.95,135900.0,43.3168,43.3788,43.2814,43.2991,135900.0
2012-09-26 15:00:00,48.95,48.99,48.9,48.9,148200.0,43.2991,43.3345,43.2549,43.2549,148200.0
2012-09-26 15:30:00,48.9,48.91,48.72,48.77,554700.0,43.2549,43.2638,43.0957,43.1399,554700.0
2012-09-27 09:30:00,48.87,49.21,48.85,48.93,174300.0,43.2284,43.5291,43.2107,43.2814,174300.0
2012-09-27 10:00:00,48.92,49.1,48.83,48.97,169500.0,43.2726,43.4318,43.193,43.3168,169500.0
2012-09-27 10:30:00,48.97,49.07,48.9,48.99,122100.0,43.3168,43.4053,43.2549,43.3345,122100.0
2012-09-27 11:00:00,48.99,49.01,48.86,48.94,51900.0,43.3345,43.3522,43.2195,43.2903,51900.0
2012-09-27 11:30:00,48.94,49.09,48.92,49.09,105900.0,43.2903,43.423,43.2726,43.423,105900.0
2012-09-27 12:00:00,49.08,49.23,49.01,49.19,233100.0,43.4141,43.5468,43.3522,43.5114,233100.0
2012-09-27 12:30:00,49.21,49.27,49.1,49.27,90000.0,43.5291,43.5822,43.4318,43.5822,90000.0
2012-09-27 13:00:00,49.27,49.56,49.26,49.54,116100.0,43.5822,43.8387,43.5734,43.821,116100.0
2012-09-27 13:30:00,49.54,49.71,49.54,49.64,102300.0,43.821,43.9714,43.821,43.9095,102300.0
2012-09-27 14:00:00,49.64,49.84,49.62,49.79,186600.0,43.9095,44.0864,43.8918,44.0422,186600.0
2012-09-27 14:30:00,49.77,49.79,49.63,49.66,123000.0,44.0245,44.0422,43.9006,43.9272,123000.0
2012-09-27 15:00:00,49.65,49.67,49.44,49.5,155100.0,43.9183,43.936,43.7326,43.7856,155100.0
2012-09-27 15:30:00,49.49,49.68,49.49,49.58,315300.0,43.7768,43.9449,43.7768,43.8564,315300.0
2012-09-28 09:30:00,49.54,49.72,49.11,49.25,233400.0,43.821,43.9803,43.4407,43.5645,233400.0
2012-09-28 10:00:00,49.24,49.34,49.17,49.24,64200.0,43.5557,43.6441,43.4937,43.5557,64200.0
2012-09-28 10:30:00,49.24,49.45,49.22,49.43,73200.0,43.5557,43.7414,43.538,43.7237,73200.0
2012-09-28 11:00:00,49.43,49.44,49.21,49.21,180900.0,43.7237,43.7326,43.5291,43.5291,180900.0
2012-09-28 11:30:00,49.23,49.49,49.2,49.49,128100.0,43.5468,43.7768,43.5203,43.7768,128100.0
2012-09-28 12:00:00,49.47,49.63,49.4,49.45,81300.0,43.7591,43.9006,43.6972,43.7414,81300.0
2012-09-28 12:30:00,49.46,49.48,49.35,49.38,114000.0,43.7503,43.768,43.653,43.6795,114000.0
2012-09-28 13:00:00,49.38,49.46,49.35,49.44,31200.0,43.6795,43.7503,43.653,43.7326,31200.0
2012-09-28 13:30:00,49.45,49.59,49.42,49.49,273000.0,43.7414,43.8653,43.7149,43.7768,273000.0
2012-09-28 14:00:00,49.5,49.53,49.41,49.43,72000.0,43.7856,43.8122,43.706,43.7237,72000.0
2012-09-28 14:30:00,49.43,49.52,49.34,49.47,61500.0,43.7237,43.8033,43.6441,43.7591,61500.0
2012-09-28 15:00:00,49.46,49.5,49.41,49.44,103200.0,43.7503,43.7856,43.706,43.7326,103200.0
2012-09-28 15:30:00,49.44,49.64,49.38,49.63,422400.0,43.7326,43.9095,43.6795,43.9006,422400.0
2012-10-01 09:30:00,49.8,49.92,49.13,49.37,366300.0,44.051,44.1572,43.4584,43.6707,366300.0
2012-10-01 10:00:00,49.37,49.92,49.35,49.67,393600.0,43.6707,44.1572,43.653,43.936,393600.0
2012-10-01 10:30:00,49.67,49.83,49.65,49.82,150300.0,43.936,44.0776,43.9183,44.0687,150300.0
2012-10-01 11:00:00,49.81,49.87,49.73,49.75,110100.0,44.0599,44.1129,43.9891,44.0068,110100.0
2012-10-01 11:30:00,49.75,49.85,49.69,49.75,140400.0,44.0068,44.0952,43.9537,44.0068,140400.0
2012-10-01 12:00:00,49.75,49.76,49.47,49.49,206100.0,44.0068,44.0156,43.7591,43.7768,206100.0
2012-10-01 12:30:00,49.52,49.7,49.47,49.57,94500.0,43.8033,43.9626,43.7591,43.8476,94500.0
2012-10-01 13:00:00,49.56,49.57,49.36,49.43,90600.0,43.8387,43.8476,43.6618,43.7237,90600.0
2012-10-01 13:30:00,49.43,49.49,49.31,49.49,69900.0,43.7237,43.7768,43.6176,43.7768,69900.0
2012-10-01 14:00:00,49.5,49.62,49.49,49.56,87300.0,43.7856,43.8918,43.7768,43.8387,87300.0
2012-10-01 14:30:00,49.57,49.67,49.53,49.64,89700.0,43.8476,43.936,43.8122,43.9095,89700.0
2012-10-01 15:00:00,49.64,49.64,49.35,49.46,133500.0,43.9095,43.9095,43.653,43.7503,133500.0
2012-10-01 15:30:00,49.48,49.52,49.33,49.4,375300.0,43.768,43.8033,43.6353,43.6972,375300.0
2012-10-02 09:30:00,49.68,49.96,49.54,49.93,215100.0,43.9449,44.1925,43.821,44.166,215100.0
2012-10-02 10:00:00,49.95,50.07,49.66,49.7,300000.0,44.1837,44.2898,43.9272,43.9626,300000.0
2012-10-02 10:30:00,49.7,49.81,49.59,49.67,135300.0,43.9626,44.0599,43.8653,43.936,135300.0
2012-10-02 11:00:00,49.66,49.7,49.56,49.65,73200.0,43.9272,43.9626,43.8387,43.9183,73200.0
2012-10-02 11:30:00,49.64,49.8,49.38,49.4,212700.0,43.9095,44.051,43.6795,43.6972,212700.0
2012-10-02 12:00:00,49.4,49.64,49.37,49.56,102900.0,43.6972,43.9095,43.6707,43.8387,102900.0
2012-10-02 12:30:00,49.56,49.62,49.43,49.48,69900.0,43.8387,43.8918,43.7237,43.768,69900.0
2012-10-02 13:00:00,49.5,49.55,49.41,49.42,45900.0,43.7856,43.8299,43.706,43.7149,45900.0
2012-10-02 13:30:00,49.42,49.5,49.33,49.38,85800.0,43.7149,43.7856,43.6353,43.6795,85800.0
2012-10-02 14:00:00,49.37,49.44,49.17,49.22,143700.0,43.6707,43.7326,43.4937,43.538,143700.0
2012-10-02 14:30:00,49.19,49.23,49.12,49.2,103500.0,43.5114,43.5468,43.4495,43.5203,103500.0
2012-10-02 15:00:00,49.18,49.5,49.17,49.5,216600.0,43.5026,43.7856,43.4937,43.7856,216600.0
2012-10-02 15:30:00,49.48,49.64,49.39,49.53,436500.0,43.768,43.9095,43.6883,43.8122,436500.0
2012-10-03 09:30:00,49.5,49.87,49.37,49.72,303600.0,43.7856,44.1129,43.6707,43.9803,303600.0
2012-10-03 10:00:00,49.72,49.99,49.53,49.96,241500.0,43.9803,44.2191,43.8122,44.1925,241500.0
2012-10-03 10:30:00,49.96,50.06,49.9,49.97,210300.0,44.1925,44.281,44.1395,44.2014,210300.0
2012-10-03 11:00:00,49.97,50.14,49.97,50.14,131700.0,44.2014,44.3518,44.2014,44.3518,131700.0
2012-10-03 11:30:00,50.13,50.4,50.1,50.38,236700.0,44.3429,44.5818,44.3164,44.5641,236700.0
2012-10-03 12:00:00,50.36,50.43,50.3,50.42,124200.0,44.5464,44.6083,44.4933,44.5994,124200.0
2012-10-03 12:30:00,50.43,50.43,50.36,50.4,56100.0,44.6083,44.6083,44.5464,44.5818,56100.0
2012-10-03 13:00:00,50.42,50.47,50.38,50.43,69300.0,44.5994,44.6437,44.5641,44.6083,69300.0
2012-10-03 13:30:00,50.43,50.58,50.22,50.49,237600.0,44.6083,44.741,44.4225,44.6614,237600.0
2012-10-03 14:00:00,50.49,50.65,50.45,50.45,180300.0,44.6614,44.8029,44.626,44.626,180300.0
2012-10-03 14:30:00,50.45,50.77,50.45,50.65,221100.0,44.626,44.909,44.626,44.8029,221100.0
2012-10-03 15:00:00,50.65,50.85,50.6,50.82,182700.0,44.8029,44.9798,44.7587,44.9533,182700.0
2012-10-03 15:30:00,50.83,50.97,50.74,50.94,600900.0,44.9621,45.0859,44.8825,45.0594,600900.0
2012-10-04 09:30:00,51.24,51.66,50.94,51.41,260400.0,45.3248,45.6963,45.0594,45.4752,260400.0
2012-10-04 10:00:00,51.41,51.97,51.41,51.82,615300.0,45.4752,45.9705,45.4752,45.8378,615300.0
2012-10-04 10:30:00,51.81,51.88,51.43,51.47,498900.0,45.829,45.8909,45.4928,45.5282,498900.0
2012-10-04 11:00:00,51.47,51.48,51.3,51.44,342000.0,45.5282,45.5371,45.3779,45.5017,342000.0
2012-10-04 11:30:00,51.45,51.45,51.27,51.3,148200.0,45.5105,45.5105,45.3513,45.3779,148200.0
2012-10-04 12:00:00,51.27,51.33,51.18,51.24,189600.0,45.3513,45.4044,45.2717,45.3248,189600.0
2012-10-04 12:30:00,51.22,51.26,51.1,51.15,105600.0,45.3071,45.3425,45.2009,45.2452,105600.0
2012-10-04 13:00:00,51.15,51.21,51.15,51.17,69300.0,45.2452,45.2982,45.2452,45.2629,69300.0
2012-10-04 13:30:00,51.18,51.33,51.17,51.28,135900.0,45.2717,45.4044,45.2629,45.3602,135900.0
2012-10-04 14:00:00,51.27,51.33,51.21,51.27,153000.0,45.3513,45.4044,45.2982,45.3513,153000.0
2012-10-04 14:30:00,51.27,51.3,51.23,51.25,143100.0,45.3513,45.3779,45.3159,45.3336,143100.0
2012-10-04 15:00:00,51.25,51.39,51.25,51.38,183300.0,45.3336,45.4575,45.3336,45.4486,183300.0
2012-10-04 15:30:00,51.38,51.46,51.3,51.46,478800.0,45.4486,45.5194,45.3779,45.5194,478800.0
2012-10-05 09:30:00,51.68,52.1,51.58,52.07,250500.0,45.714,46.0855,45.6255,46.059,250500.0
2012-10-05 10:00:00,52.07,52.07,51.84,51.97,189000.0,46.059,46.059,45.8555,45.9705,189000.0
2012-10-05 10:30:00,51.95,52.03,51.92,52.0,128400.0,45.9528,46.0236,45.9263,45.997,128400.0
2012-10-05 11:00:00,52.01,52.17,52.0,52.02,140700.0,46.0059,46.1474,45.997,46.0147,140700.0
2012-10-05 11:30:00,52.02,52.09,51.93,51.99,105900.0,46.0147,46.0767,45.9351,45.9882,105900.0
2012-10-05 12:00:00,52.0,52.01,51.94,51.98,74700.0,45.997,46.0059,45.944,45.9794,74700.0
2012-10-05 12:30:00,51.98,52.01,51.89,51.92,78900.0,45.9794,46.0059,45.8997,45.9263,78900.0
2012-10-05 13:00:00,51.91,51.98,51.9,51.93,175500.0,45.9174,45.9794,45.9086,45.9351,175500.0
2012-10-05 13:30:00,51.93,51.96,51.85,51.85,80400.0,45.9351,45.9617,45.8644,45.8644,80400.0
2012-10-05 14:00:00,51.85,51.88,51.8,51.84,76800.0,45.8644,45.8909,45.8201,45.8555,76800.0
2012-10-05 14:30:00,51.83,51.89,51.75,51.81,132300.0,45.8467,45.8997,45.7759,45.829,132300.0
2012-10-05 15:00:00,51.81,51.94,51.81,51.82,192000.0,45.829,45.944,45.829,45.8378,192000.0
2012-10-05 15:30:00,51.82,52.0,51.75,51.88,451200.0,45.8378,45.997,45.7759,45.8909,451200.0
2012-10-08 09:30:00,51.7,51.99,50.96,51.19,367500.0,45.7317,45.9882,45.0771,45.2806,367500.0
2012-10-08 10:00:00,51.17,51.32,51.11,51.11,190200.0,45.2629,45.3955,45.2098,45.2098,190200.0
2012-10-08 10:30:00,51.11,51.21,50.93,51.02,182100.0,45.2098,45.2982,45.0506,45.1302,182100.0
2012-10-08 11:00:00,51.0,51.07,50.81,50.9,130800.0,45.1125,45.1744,44.9444,45.024,130800.0
2012-10-08 11:30:00,50.9,50.9,50.72,50.73,257700.0,45.024,45.024,44.8648,44.8737,257700.0
2012-10-08 12:00:00,50.74,50.8,50.68,50.68,124200.0,44.8825,44.9356,44.8294,44.8294,124200.0
2012-10-08 12:30:00,50.69,50.84,50.61,50.84,170400.0,44.8383,44.971,44.7675,44.971,170400.0
2012-10-08 13:00:00,50.82,50.84,50.72,50.79,71700.0,44.9533,44.971,44.8648,44.9267,71700.0
2012-10-08 13:30:00,50.78,50.83,50.63,50.75,137400.0,44.9179,44.9621,44.7852,44.8913,137400.0
2012-10-08 14:00:00,50.74,50.82,50.74,50.77,87900.0,44.8825,44.9533,44.8825,44.909,87900.0
2012-10-08 14:30:00,50.76,50.78,50.71,50.77,174000.0,44.9002,44.9179,44.856,44.909,174000.0
2012-10-08 15:00:00,50.77,50.8,50.69,50.77,235200.0,44.909,44.9356,44.8383,44.909,235200.0
2012-10-08 15:30:00,50.78,50.8,50.67,50.74,546000.0,44.9179,44.9356,44.8206,44.8825,546000.0
2012-10-09 09:30:00,50.48,50.64,50.33,50.55,275400.0,44.6525,44.794,44.5198,44.7144,275400.0
2012-10-09 10:00:00,50.55,50.57,50.38,50.44,90600.0,44.7144,44.7321,44.5641,44.6171,90600.0
2012-10-09 10:30:00,50.43,50.51,50.29,50.32,124500.0,44.6083,44.6791,44.4844,44.511,124500.0
2012-10-09 11:00:00,50.32,50.34,50.17,50.2,153000.0,44.511,44.5287,44.3783,44.4048,153000.0
2012-10-09 11:30:00,50.19,50.23,50.11,50.19,137100.0,44.396,44.4314,44.3252,44.396,137100.0
2012-10-09 12:00:00,50.14,50.23,50.11,50.16,99300.0,44.3518,44.4314,44.3252,44.3695,99300.0
2012-10-09 12:30:00,50.16,50.2,50.12,50.12,93300.0,44.3695,44.4048,44.3341,44.3341,93300.0
2012-10-09 13:00:00,50.12,50.19,50.06,50.14,145800.0,44.3341,44.396,44.281,44.3518,145800.0
2012-10-09 13:30:00,50.14,50.19,50.1,50.1,89700.0,44.3518,44.396,44.3164,44.3164,89700.0
2012-10-09 14:00:00,50.06,50.08,49.9,50.0,176400.0,44.281,44.2987,44.1395,44.2279,176400.0
2012-10-09 14:30:00,50.0,50.09,49.98,50.09,142500.0,44.2279,44.3075,44.2102,44.3075,142500.0
2012-10-09 15:00:00,50.1,50.13,49.89,50.04,243300.0,44.3164,44.3429,44.1306,44.2633,243300.0
2012-10-09 15:30:00,50.03,50.05,49.84,49.96,756600.0,44.2545,44.2722,44.0864,44.1925,756600.0
2012-10-10 09:30:00,49.99,50.1,49.6,49.79,351300.0,44.2191,44.3164,43.8741,44.0422,351300.0
2012-10-10 10:00:00,49.79,50.06,49.71,50.03,248700.0,44.0422,44.281,43.9714,44.2545,248700.0
2012-10-10 10:30:00,50.02,50.21,50.02,50.15,195300.0,44.2456,44.4137,44.2456,44.3606,195300.0
2012-10-10 11:00:00,50.14,50.33,50.14,50.3,109500.0,44.3518,44.5198,44.3518,44.4933,109500.0
2012-10-10 11:30:00,50.3,50.39,50.22,50.3,102300.0,44.4933,44.5729,44.4225,44.4933,102300.0
2012-10-10 12:00:00,50.31,50.33,50.28,50.3,49800.0,44.5021,44.5198,44.4756,44.4933,49800.0
2012-10-10 12:30:00,50.29,50.32,50.17,50.18,62700.0,44.4844,44.511,44.3783,44.3871,62700.0
2012-10-10 13:00:00,50.2,50.34,50.15,50.31,106800.0,44.4048,44.5287,44.3606,44.5021,106800.0
2012-10-10 13:30:00,50.29,50.31,50.14,50.16,84300.0,44.4844,44.5021,44.3518,44.3695,84300.0
2012-10-10 14:00:00,50.16,50.25,50.14,50.16,93600.0,44.3695,44.4491,44.3518,44.3695,93600.0
2012-10-10 14:30:00,50.17,50.22,50.09,50.09,81300.0,44.3783,44.4225,44.3075,44.3075,81300.0
2012-10-10 15:00:00,50.1,50.18,50.06,50.1,109800.0,44.3164,44.3871,44.281,44.3164,109800.0
2012-10-10 15:30:00,50.09,50.16,50.02,50.14,258900.0,44.3075,44.3695,44.2456,44.3518,258900.0
2012-10-11 09:30:00,50.41,50.74,50.37,50.48,189000.0,44.5906,44.8825,44.5552,44.6525,189000.0
2012-10-11 10:00:00,50.52,50.52,50.29,50.34,100500.0,44.6879,44.6879,44.4844,44.5287,100500.0
2012-10-11 10:30:00,50.35,50.41,50.22,50.37,82800.0,44.5375,44.5906,44.4225,44.5552,82800.0
2012-10-11 11:00:00,50.39,50.42,50.22,50.26,62700.0,44.5729,44.5994,44.4225,44.4579,62700.0
2012-10-11 11:30:00,50.28,50.28,49.92,49.93,89400.0,44.4756,44.4756,44.1572,44.166,89400.0
2012-10-11 12:00:00,49.92,50.06,49.84,49.87,69000.0,44.1572,44.281,44.0864,44.1129,69000.0
2012-10-11 12:30:00,49.88,49.92,49.8,49.8,62100.0,44.1218,44.1572,44.051,44.051,62100.0
2012-10-11 13:00:00,49.8,49.85,49.72,49.77,96900.0,44.051,44.0952,43.9803,44.0245,96900.0
2012-10-11 13:30:00,49.8,49.8,49.59,49.67,91200.0,44.051,44.051,43.8653,43.936,91200.0
2012-10-11 14:00:00,49.68,49.75,49.59,49.66,128100.0,43.9449,44.0068,43.8653,43.9272,128100.0
2012-10-11 14:30:00,49.68,49.76,49.66,49.71,83400.0,43.9449,44.0156,43.9272,43.9714,83400.0
2012-10-11 15:00:00,49.7,49.86,49.7,49.86,116400.0,43.9626,44.1041,43.9626,44.1041,116400.0
2012-10-11 15:30:00,49.86,49.86,49.75,49.76,257100.0,44.1041,44.1041,44.0068,44.0156,257100.0
2012-10-12 09:30:00,49.79,50.15,49.77,50.13,190800.0,44.0422,44.3606,44.0245,44.3429,190800.0
2012-10-12 10:00:00,50.1,50.25,49.96,50.0,118800.0,44.3164,44.4491,44.1925,44.2279,118800.0
2012-10-12 10:30:00,50.01,50.02,49.91,49.93,57000.0,44.2368,44.2456,44.1483,44.166,57000.0
2012-10-12 11:00:00,49.95,50.01,49.92,49.99,117900.0,44.1837,44.2368,44.1572,44.2191,117900.0
2012-10-12 11:30:00,49.97,49.99,49.78,49.89,141000.0,44.2014,44.2191,44.0333,44.1306,141000.0
2012-10-12 12:00:00,49.9,49.97,49.82,49.96,51300.0,44.1395,44.2014,44.0687,44.1925,51300.0
2012-10-12 12:30:00,49.97,49.98,49.79,49.84,53100.0,44.2014,44.2102,44.0422,44.0864,53100.0
2012-10-12 13:00:00,49.83,49.86,49.69,49.7,71100.0,44.0776,44.1041,43.9537,43.9626,71100.0
2012-10-12 13:30:00,49.68,49.73,49.59,49.73,73200.0,43.9449,43.9891,43.8653,43.9891,73200.0
2012-10-12 14:00:00,49.72,49.78,49.66,49.78,49500.0,43.9803,44.0333,43.9272,44.0333,49500.0
2012-10-12 14:30:00,49.78,49.79,49.7,49.7,50400.0,44.0333,44.0422,43.9626,43.9626,50400.0
2012-10-12 15:00:00,49.72,49.79,49.65,49.76,74700.0,43.9803,44.0422,43.9183,44.0156,74700.0
2012-10-12 15:30:00,49.76,49.8,49.68,49.74,213600.0,44.0156,44.051,43.9449,43.9979,213600.0
2012-10-15 09:30:00,49.77,49.96,49.42,49.67,154500.0,44.0245,44.1925,43.7149,43.936,154500.0
2012-10-15 10:00:00,49.54,49.78,49.53,49.78,74700.0,43.821,44.0333,43.8122,44.0333,74700.0
2012-10-15 10:30:00,49.74,49.86,49.72,49.86,66600.0,43.9979,44.1041,43.9803,44.1041,66600.0
2012-10-15 11:00:00,49.86,50.12,49.85,50.12,178500.0,44.1041,44.3341,44.0952,44.3341,178500.0
2012-10-15 11:30:00,50.12,50.27,50.08,50.16,102300.0,44.3341,44.4668,44.2987,44.3695,102300.0
2012-10-15 12:00:00,50.18,50.27,50.09,50.27,170400.0,44.3871,44.4668,44.3075,44.4668,170400.0
2012-10-15 12:30:00,50.23,50.33,50.21,50.26,97500.0,44.4314,44.5198,44.4137,44.4579,97500.0
2012-10-15 13:00:00,50.27,50.35,50.25,50.26,58800.0,44.4668,44.5375,44.4491,44.4579,58800.0
2012-10-15 13:30:00,50.29,50.31,50.23,50.31,44400.0,44.4844,44.5021,44.4314,44.5021,44400.0
2012-10-15 14:00:00,50.3,50.43,50.26,50.4,77700.0,44.4933,44.6083,44.4579,44.5818,77700.0
2012-10-15 14:30:00,50.42,50.42,50.33,50.38,119700.0,44.5994,44.5994,44.5198,44.5641,119700.0
2012-10-15 15:00:00,50.38,50.51,50.35,50.48,202800.0,44.5641,44.6791,44.5375,44.6525,202800.0
2012-10-15 15:30:00,50.48,50.58,50.41,50.51,277800.0,44.6525,44.741,44.5906,44.6791,277800.0
2012-10-16 09:30:00,50.82,51.19,50.56,51.07,290400.0,44.9533,45.2806,44.7233,45.1744,290400.0
2012-10-16 10:00:00,51.06,51.18,50.97,51.11,123000.0,45.1656,45.2717,45.0859,45.2098,123000.0
2012-10-16 10:30:00,51.12,51.17,50.9,50.97,270000.0,45.2186,45.2629,45.024,45.0859,270000.0
2012-10-16 11:00:00,50.96,50.98,50.89,50.97,140100.0,45.0771,45.0948,45.0152,45.0859,140100.0
2012-10-16 11:30:00,50.96,51.03,50.9,51.03,127800.0,45.0771,45.139,45.024,45.139,127800.0
2012-10-16 12:00:00,51.02,51.17,50.99,51.07,124800.0,45.1302,45.2629,45.1036,45.1744,124800.0
2012-10-16 12:30:00,51.07,51.07,50.91,50.95,145800.0,45.1744,45.1744,45.0329,45.0683,145800.0
2012-10-16 13:00:00,50.96,51.11,50.96,51.11,87600.0,45.0771,45.2098,45.0771,45.2098,87600.0
2012-10-16 13:30:00,51.11,51.31,51.11,51.3,147600.0,45.2098,45.3867,45.2098,45.3779,147600.0
2012-10-16 14:00:00,51.29,51.33,51.14,51.21,184800.0,45.369,45.4044,45.2363,45.2982,184800.0
2012-10-16 14:30:00,51.2,51.21,51.11,51.17,115500.0,45.2894,45.2982,45.2098,45.2629,115500.0
2012-10-16 15:00:00,51.17,51.21,51.04,51.07,206700.0,45.2629,45.2982,45.1479,45.1744,206700.0
2012-10-16 15:30:00,51.11,51.21,51.08,51.2,310800.0,45.2098,45.2982,45.1833,45.2894,310800.0
2012-10-17 09:30:00,51.51,51.83,51.33,51.67,331200.0,45.5636,45.8467,45.4044,45.7051,331200.0
2012-10-17 10:00:00,51.67,51.74,51.55,51.66,297600.0,45.7051,45.7671,45.599,45.6963,297600.0
2012-10-17 10:30:00,51.65,51.72,51.6,51.71,187200.0,45.6874,45.7494,45.6432,45.7405,187200.0
2012-10-17 11:00:00,51.71,51.74,51.58,51.65,166500.0,45.7405,45.7671,45.6255,45.6874,166500.0
2012-10-17 11:30:00,51.66,51.71,51.56,51.56,105000.0,45.6963,45.7405,45.6078,45.6078,105000.0
2012-10-17 12:00:00,51.57,51.59,51.51,51.55,92700.0,45.6167,45.6344,45.5636,45.599,92700.0
2012-10-17 12:30:00,51.55,51.59,51.42,51.47,77400.0,45.599,45.6344,45.484,45.5282,77400.0
2012-10-17 13:00:00,51.5,51.5,51.43,51.44,39300.0,45.5548,45.5548,45.4928,45.5017,39300.0
2012-10-17 13:30:00,51.47,51.48,51.21,51.23,96300.0,45.5282,45.5371,45.2982,45.3159,96300.0
2012-10-17 14:00:00,51.22,51.28,51.12,51.24,161100.0,45.3071,45.3602,45.2186,45.3248,161100.0
2012-10-17 14:30:00,51.23,51.42,51.2,51.4,105300.0,45.3159,45.484,45.2894,45.4663,105300.0
2012-10-17 15:00:00,51.39,51.56,51.39,51.5,245400.0,45.4575,45.6078,45.4575,45.5548,245400.0
2012-10-17 15:30:00,51.51,51.51,51.34,51.4,444900.0,45.5636,45.5636,45.4132,45.4663,444900.0
2012-10-18 09:30:00,51.2,51.25,50.68,50.97,262200.0,45.2894,45.3336,44.8294,45.0859,262200.0
2012-10-18 10:00:00,50.94,51.17,50.93,51.15,166800.0,45.0594,45.2629,45.0506,45.2452,166800.0
2012-10-18 10:30:00,51.16,51.19,51.07,51.19,64800.0,45.254,45.2806,45.1744,45.2806,64800.0
2012-10-18 11:00:00,51.19,51.48,51.19,51.45,138900.0,45.2806,45.5371,45.2806,45.5105,138900.0
2012-10-18 11:30:00,51.44,51.5,51.32,51.43,197700.0,45.5017,45.5548,45.3955,45.4928,197700.0
2012-10-18 12:00:00,51.41,51.43,51.22,51.31,42600.0,45.4752,45.4928,45.3071,45.3867,42600.0
2012-10-18 12:30:00,51.3,51.3,51.17,51.18,55800.0,45.3779,45.3779,45.2629,45.2717,55800.0
2012-10-18 13:00:00,51.2,51.4,51.2,51.33,86400.0,45.2894,45.4663,45.2894,45.4044,86400.0
2012-10-18 13:30:00,51.33,51.33,51.18,51.2,53400.0,45.4044,45.4044,45.2717,45.2894,53400.0
2012-10-18 14:00:00,51.22,51.34,51.21,51.27,82200.0,45.3071,45.4132,45.2982,45.3513,82200.0
2012-10-18 14:30:00,51.25,51.25,50.97,51.12,157200.0,45.3336,45.3336,45.0859,45.2186,157200.0
2012-10-18 15:00:00,51.13,51.18,50.99,51.05,242700.0,45.2275,45.2717,45.1036,45.1567,242700.0
2012-10-18 15:30:00,51.06,51.11,50.97,51.03,512400.0,45.1656,45.2098,45.0859,45.139,512400.0
2012-10-19 09:30:00,50.94,51.0,50.7,50.7,477900.0,45.0594,45.1125,44.8471,44.8471,477900.0
2012-10-19 10:00:00,50.7,50.78,50.58,50.67,208500.0,44.8471,44.9179,44.741,44.8206,208500.0
2012-10-19 10:30:00,50.65,50.77,50.57,50.58,183300.0,44.8029,44.909,44.7321,44.741,183300.0
2012-10-19 11:00:00,50.59,50.7,50.54,50.58,103800.0,44.7498,44.8471,44.7056,44.741,103800.0
2012-10-19 11:30:00,50.6,50.64,50.47,50.47,71100.0,44.7587,44.794,44.6437,44.6437,71100.0
2012-10-19 12:00:00,50.47,50.51,50.35,50.37,82500.0,44.6437,44.6791,44.5375,44.5552,82500.0
2012-10-19 12:30:00,50.37,50.47,50.37,50.44,30600.0,44.5552,44.6437,44.5552,44.6171,30600.0
2012-10-19 13:00:00,50.45,50.47,50.33,50.38,58800.0,44.626,44.6437,44.5198,44.5641,58800.0
2012-10-19 13:30:00,50.38,50.39,50.17,50.19,82800.0,44.5641,44.5729,44.3783,44.396,82800.0
2012-10-19 14:00:00,50.18,50.34,50.08,50.13,129300.0,44.3871,44.5287,44.2987,44.3429,129300.0
2012-10-19 14:30:00,50.15,50.29,50.15,50.24,109800.0,44.3606,44.4844,44.3606,44.4402,109800.0
2012-10-19 15:00:00,50.25,50.36,50.18,50.26,153000.0,44.4491,44.5464,44.3871,44.4579,153000.0
2012-10-19 15:30:00,50.27,50.28,50.14,50.15,590400.0,44.4668,44.4756,44.3518,44.3606,590400.0
2012-10-22 09:30:00,49.87,50.72,49.87,49.93,228000.0,44.1129,44.8648,44.1129,44.166,228000.0
2012-10-22 10:00:00,49.94,50.07,49.93,49.96,139200.0,44.1749,44.2898,44.166,44.1925,139200.0
2012-10-22 10:30:00,49.98,49.99,49.86,49.93,138600.0,44.2102,44.2191,44.1041,44.166,138600.0
2012-10-22 11:00:00,49.93,49.98,49.87,49.96,143700.0,44.166,44.2102,44.1129,44.1925,143700.0
2012-10-22 11:30:00,49.96,50.14,49.88,50.07,117300.0,44.1925,44.3518,44.1218,44.2898,117300.0
2012-10-22 12:00:00,50.07,50.13,50.0,50.0,111000.0,44.2898,44.3429,44.2279,44.2279,111000.0
2012-10-22 12:30:00,50.02,50.04,49.96,49.98,42000.0,44.2456,44.2633,44.1925,44.2102,42000.0
2012-10-22 13:00:00,49.97,50.05,49.84,49.87,81900.0,44.2014,44.2722,44.0864,44.1129,81900.0
2012-10-22 13:30:00,49.86,49.92,49.81,49.85,51300.0,44.1041,44.1572,44.0599,44.0952,51300.0
2012-10-22 14:00:00,49.84,50.06,49.84,49.96,71700.0,44.0864,44.281,44.0864,44.1925,71700.0
2012-10-22 14:30:00,49.94,50.04,49.85,49.85,125700.0,44.1749,44.2633,44.0952,44.0952,125700.0
2012-10-22 15:00:00,49.88,50.0,49.75,50.0,124200.0,44.1218,44.2279,44.0068,44.2279,124200.0
2012-10-22 15:30:00,50.01,50.23,49.95,50.2,201300.0,44.2368,44.4314,44.1837,44.4048,201300.0
2012-10-23 09:30:00,49.85,49.87,48.97,49.36,636600.0,44.0952,44.1129,43.3168,43.6618,636600.0
2012-10-23 10:00:00,49.34,49.6,49.25,49.28,257400.0,43.6441,43.8741,43.5645,43.591,257400.0
2012-10-23 10:30:00,49.29,49.3,48.95,49.11,357600.0,43.5999,43.6087,43.2991,43.4407,357600.0
2012-10-23 11:00:00,49.11,49.28,48.96,49.25,399000.0,43.4407,43.591,43.308,43.5645,399000.0
2012-10-23 11:30:00,49.26,49.44,49.16,49.31,144600.0,43.5734,43.7326,43.4849,43.6176,144600.0
2012-10-23 12:00:00,49.36,49.58,49.29,49.56,114000.0,43.6618,43.8564,43.5999,43.8387,114000.0
2012-10-23 12:30:00,49.56,49.7,49.53,49.69,112500.0,43.8387,43.9626,43.8122,43.9537,112500.0
2012-10-23 13:00:00,49.67,49.85,49.67,49.82,119400.0,43.936,44.0952,43.936,44.0687,119400.0
2012-10-23 13:30:00,49.84,49.93,49.57,49.74,271500.0,44.0864,44.166,43.8476,43.9979,271500.0
2012-10-23 14:00:00,49.74,49.87,49.69,49.85,150600.0,43.9979,44.1129,43.9537,44.0952,150600.0
2012-10-23 14:30:00,49.84,50.07,49.81,50.06,150300.0,44.0864,44.2898,44.0599,44.281,150300.0
2012-10-23 15:00:00,50.06,50.12,49.91,49.91,276600.0,44.281,44.3341,44.1483,44.1483,276600.0
2012-10-23 15:30:00,49.9,49.91,49.73,49.8,475800.0,44.1395,44.1483,43.9891,44.051,475800.0
2012-10-24 09:30:00,50.11,50.39,50.01,50.05,255900.0,44.3252,44.5729,44.2368,44.2722,255900.0
2012-10-24 10:00:00,50.04,50.15,49.94,50.03,219000.0,44.2633,44.3606,44.1749,44.2545,219000.0
2012-10-24 10:30:00,50.03,50.28,50.0,50.28,115500.0,44.2545,44.4756,44.2279,44.4756,115500.0
2012-10-24 11:00:00,50.28,50.29,50.14,50.18,65100.0,44.4756,44.4844,44.3518,44.3871,65100.0
2012-10-24 11:30:00,50.18,50.23,50.01,50.03,150900.0,44.3871,44.4314,44.2368,44.2545,150900.0
2012-10-24 12:00:00,50.03,50.06,49.95,50.05,429900.0,44.2545,44.281,44.1837,44.2722,429900.0
2012-10-24 12:30:00,50.05,50.15,50.02,50.15,103500.0,44.2722,44.3606,44.2456,44.3606,103500.0
2012-10-24 13:00:00,50.15,50.28,50.15,50.28,76500.0,44.3606,44.4756,44.3606,44.4756,76500.0
2012-10-24 13:30:00,50.27,50.34,50.21,50.34,94200.0,44.4668,44.5287,44.4137,44.5287,94200.0
2012-10-24 14:00:00,50.34,50.54,50.33,50.44,246900.0,44.5287,44.7056,44.5198,44.6171,246900.0
2012-10-24 14:30:00,50.43,50.8,50.41,50.69,367200.0,44.6083,44.9356,44.5906,44.8383,367200.0
2012-10-24 15:00:00,50.68,50.72,50.48,50.61,359400.0,44.8294,44.8648,44.6525,44.7675,359400.0
2012-10-24 15:30:00,50.61,50.66,50.46,50.59,661200.0,44.7675,44.8117,44.6348,44.7498,661200.0
2012-10-25 09:30:00,49.66,49.97,48.46,49.42,1725900.0,43.9272,44.2014,42.8657,43.7149,1725900.0
2012-10-25 10:00:00,49.43,49.58,49.22,49.24,570900.0,43.7237,43.8564,43.538,43.5557,570900.0
2012-10-25 10:30:00,49.25,49.3,49.06,49.09,397200.0,43.5645,43.6087,43.3964,43.423,397200.0
2012-10-25 11:00:00,49.08,49.12,47.54,48.1,1371600.0,43.4141,43.4495,42.0519,42.5473,1371600.0
2012-10-25 11:30:00,48.1,48.11,47.78,47.95,731400.0,42.5473,42.5561,42.2642,42.4146,731400.0
2012-10-25 12:00:00,47.95,47.99,47.82,47.96,453900.0,42.4146,42.45,42.2996,42.4234,453900.0
2012-10-25 12:30:00,47.96,47.98,47.45,47.68,490500.0,42.4234,42.4411,41.9723,42.1758,490500.0
2012-10-25 13:00:00,47.65,47.65,46.81,47.36,676200.0,42.1492,42.1492,41.4062,41.8927,676200.0
2012-10-25 13:30:00,47.39,47.8,47.34,47.71,331800.0,41.9192,42.2819,41.875,42.2023,331800.0
2012-10-25 14:00:00,47.71,47.74,47.04,47.04,453600.0,42.2023,42.2288,41.6096,41.6096,453600.0
2012-10-25 14:30:00,47.04,47.12,46.86,46.88,771000.0,41.6096,41.6804,41.4504,41.4681,771000.0
2012-10-25 15:00:00,46.88,47.03,46.37,46.65,1239600.0,41.4681,41.6008,41.017,41.2647,1239600.0
2012-10-25 15:30:00,46.65,46.8,46.33,46.65,1513200.0,41.2647,41.3973,40.9816,41.2647,1513200.0
2012-10-26 09:30:00,46.61,46.94,46.37,46.37,937200.0,41.2293,41.5212,41.017,41.017,937200.0
2012-10-26 10:00:00,46.4,46.56,46.21,46.45,812700.0,41.0435,41.185,40.8755,41.0877,812700.0
2012-10-26 10:30:00,46.46,46.51,46.12,46.36,472800.0,41.0966,41.1408,40.7958,41.0081,472800.0
2012-10-26 11:00:00,46.35,46.72,46.35,46.7,492000.0,40.9993,41.3266,40.9993,41.3089,492000.0
2012-10-26 11:30:00,46.68,46.74,46.58,46.66,138900.0,41.2912,41.3443,41.2027,41.2735,138900.0
2012-10-26 12:00:00,46.64,46.64,46.14,46.27,229500.0,41.2558,41.2558,40.8135,40.9285,229500.0
2012-10-26 12:30:00,46.24,46.27,46.18,46.19,138600.0,40.902,40.9285,40.8489,40.8578,138600.0
2012-10-26 13:00:00,46.19,46.35,46.15,46.25,290400.0,40.8578,40.9993,40.8224,40.9108,290400.0
2012-10-26 13:30:00,46.25,46.65,46.17,46.59,413100.0,40.9108,41.2647,40.8401,41.2116,413100.0
2012-10-26 14:00:00,46.6,46.7,46.52,46.64,212100.0,41.2204,41.3089,41.1497,41.2558,212100.0
2012-10-26 14:30:00,46.63,46.95,46.63,46.82,338700.0,41.247,41.53,41.247,41.415,338700.0
2012-10-26 15:00:00,46.82,46.85,46.63,46.68,260700.0,41.415,41.4416,41.247,41.2912,260700.0
2012-10-26 15:30:00,46.67,46.71,46.49,46.56,519300.0,41.2823,41.3177,41.1231,41.185,519300.0
2012-10-31 09:30:00,47.37,48.07,47.08,47.13,621000.0,41.9015,42.5207,41.645,41.6892,621000.0
2012-10-31 10:00:00,47.12,47.24,46.93,47.15,219300.0,41.6804,41.7865,41.5123,41.7069,219300.0
2012-10-31 10:30:00,47.12,47.16,46.86,46.88,198900.0,41.6804,41.7158,41.4504,41.4681,198900.0
2012-10-31 11:00:00,46.89,46.96,46.86,46.96,163800.0,41.477,41.5389,41.4504,41.5389,163800.0
2012-10-31 11:30:00,46.98,47.25,46.95,47.16,147000.0,41.5566,41.7954,41.53,41.7158,147000.0
2012-10-31 12:00:00,47.18,47.18,46.92,47.0,137400.0,41.7335,41.7335,41.5035,41.5743,137400.0
2012-10-31 12:30:00,47.01,47.17,46.9,47.13,121200.0,41.5831,41.7246,41.4858,41.6892,121200.0
2012-10-31 13:00:00,47.13,47.36,47.11,47.36,177000.0,41.6892,41.8927,41.6716,41.8927,177000.0
2012-10-31 13:30:00,47.36,47.57,47.25,47.53,161100.0,41.8927,42.0785,41.7954,42.0431,161100.0
2012-10-31 14:00:00,47.54,47.73,47.44,47.65,353400.0,42.0519,42.22,41.9635,42.1492,353400.0
2012-10-31 14:30:00,47.64,47.72,47.44,47.51,198600.0,42.1404,42.2111,41.9635,42.0254,198600.0
2012-10-31 15:00:00,47.49,47.61,47.32,47.59,268800.0,42.0077,42.1138,41.8573,42.0961,268800.0
2012-10-31 15:30:00,47.59,47.69,47.5,47.56,601200.0,42.0961,42.1846,42.0165,42.0696,601200.0
2012-11-01 09:30:00,47.66,47.7,47.33,47.51,249600.0,42.1581,42.1934,41.8662,42.0254,249600.0
2012-11-01 10:00:00,47.55,47.8,47.25,47.71,266700.0,42.0608,42.2819,41.7954,42.2023,266700.0
2012-11-01 10:30:00,47.73,47.76,47.65,47.73,159900.0,42.22,42.2465,42.1492,42.22,159900.0
2012-11-01 11:00:00,47.73,47.75,47.51,47.58,139800.0,42.22,42.2377,42.0254,42.0873,139800.0
2012-11-01 11:30:00,47.6,47.72,47.53,47.71,93900.0,42.105,42.2111,42.0431,42.2023,93900.0
2012-11-01 12:00:00,47.7,47.75,47.43,47.47,153900.0,42.1934,42.2377,41.9546,41.99,153900.0
2012-11-01 12:30:00,47.49,47.5,47.35,47.44,116400.0,42.0077,42.0165,41.8838,41.9635,116400.0
2012-11-01 13:00:00,47.44,47.74,47.33,47.72,146400.0,41.9635,42.2288,41.8662,42.2111,146400.0
2012-11-01 13:30:00,47.72,48.14,47.69,48.03,177000.0,42.2111,42.5826,42.1846,42.4853,177000.0
2012-11-01 14:00:00,48.02,48.05,47.69,47.7,147600.0,42.4765,42.503,42.1846,42.1934,147600.0
2012-11-01 14:30:00,47.71,47.74,47.67,47.69,129000.0,42.2023,42.2288,42.1669,42.1846,129000.0
2012-11-01 15:00:00,47.69,47.93,47.68,47.91,293100.0,42.1846,42.3969,42.1758,42.3792,293100.0
2012-11-01 15:30:00,47.92,47.96,47.76,47.86,489300.0,42.388,42.4234,42.2465,42.335,489300.0
2012-11-02 09:30:00,48.0,48.29,47.88,48.1,294000.0,42.4588,42.7153,42.3527,42.5473,294000.0
2012-11-02 10:00:00,48.09,48.11,47.92,48.03,133200.0,42.5384,42.5561,42.388,42.4853,133200.0
2012-11-02 10:30:00,48.03,48.07,47.87,47.95,146100.0,42.4853,42.5207,42.3438,42.4146,146100.0
2012-11-02 11:00:00,47.92,47.99,47.84,47.92,147900.0,42.388,42.45,42.3173,42.388,147900.0
2012-11-02 11:30:00,47.91,47.93,47.71,47.84,154200.0,42.3792,42.3969,42.2023,42.3173,154200.0
2012-11-02 12:00:00,47.84,47.91,47.81,47.9,83400.0,42.3173,42.3792,42.2907,42.3704,83400.0
2012-11-02 12:30:00,47.9,47.97,47.88,47.89,124800.0,42.3704,42.4323,42.3527,42.3615,124800.0
2012-11-02 13:00:00,47.88,47.88,47.74,47.75,91800.0,42.3527,42.3527,42.2288,42.2377,91800.0
2012-11-02 13:30:00,47.75,47.77,47.65,47.66,87300.0,42.2377,42.2554,42.1492,42.1581,87300.0
2012-11-02 14:00:00,47.65,47.66,47.42,47.46,175500.0,42.1492,42.1581,41.9458,41.9811,175500.0
2012-11-02 14:30:00,47.47,47.5,47.38,47.5,123600.0,41.99,42.0165,41.9104,42.0165,123600.0
2012-11-02 15:00:00,47.5,47.54,47.4,47.43,133500.0,42.0165,42.0519,41.9281,41.9546,133500.0
2012-11-02 15:30:00,47.43,47.44,47.33,47.33,336300.0,41.9546,41.9635,41.8662,41.8662,336300.0
2012-11-05 09:30:00,47.17,47.45,46.88,47.16,231900.0,41.7246,41.9723,41.4681,41.7158,231900.0
2012-11-05 10:00:00,47.16,47.18,46.89,46.94,224100.0,41.7158,41.7335,41.477,41.5212,224100.0
2012-11-05 10:30:00,46.96,47.36,46.91,47.36,159300.0,41.5389,41.8927,41.4946,41.8927,159300.0
2012-11-05 11:00:00,47.34,47.4,47.3,47.37,203100.0,41.875,41.9281,41.8396,41.9015,203100.0
2012-11-05 11:30:00,47.38,47.53,47.34,47.5,73200.0,41.9104,42.0431,41.875,42.0165,73200.0
2012-11-05 12:00:00,47.48,47.6,47.46,47.52,68400.0,41.9988,42.105,41.9811,42.0342,68400.0
2012-11-05 12:30:00,47.49,47.52,47.43,47.5,47700.0,42.0077,42.0342,41.9546,42.0165,47700.0
2012-11-05 13:00:00,47.5,47.74,47.5,47.67,195900.0,42.0165,42.2288,42.0165,42.1669,195900.0
2012-11-05 13:30:00,47.67,47.82,47.66,47.82,73500.0,42.1669,42.2996,42.1581,42.2996,73500.0
2012-11-05 14:00:00,47.81,47.89,47.78,47.85,96600.0,42.2907,42.3615,42.2642,42.3261,96600.0
2012-11-05 14:30:00,47.85,47.98,47.82,47.96,160500.0,42.3261,42.4411,42.2996,42.4234,160500.0
2012-11-05 15:00:00,47.95,48.03,47.93,48.01,231600.0,42.4146,42.4853,42.3969,42.4677,231600.0
2012-11-05 15:30:00,48.01,48.05,47.95,48.0,467400.0,42.4677,42.503,42.4146,42.4588,467400.0
2012-11-06 09:30:00,48.13,48.13,47.88,48.04,133800.0,42.5738,42.5738,42.3527,42.4942,133800.0
2012-11-06 10:00:00,48.0,48.11,47.96,48.0,156600.0,42.4588,42.5561,42.4234,42.4588,156600.0
2012-11-06 10:30:00,48.0,48.01,47.72,47.87,123000.0,42.4588,42.4677,42.2111,42.3438,123000.0
2012-11-06 11:00:00,47.85,48.04,47.84,47.95,108000.0,42.3261,42.4942,42.3173,42.4146,108000.0
2012-11-06 11:30:00,47.95,48.11,47.95,48.08,141600.0,42.4146,42.5561,42.4146,42.5296,141600.0
2012-11-06 12:00:00,48.06,48.25,48.06,48.23,69000.0,42.5119,42.68,42.5119,42.6623,69000.0
2012-11-06 12:30:00,48.24,48.26,48.11,48.14,45300.0,42.6711,42.6888,42.5561,42.5826,45300.0
2012-11-06 13:00:00,48.15,48.21,48.09,48.16,91800.0,42.5915,42.6446,42.5384,42.6003,91800.0
2012-11-06 13:30:00,48.16,48.16,47.99,48.03,60900.0,42.6003,42.6003,42.45,42.4853,60900.0
2012-11-06 14:00:00,48.04,48.04,47.86,47.86,67800.0,42.4942,42.4942,42.335,42.335,67800.0
2012-11-06 14:30:00,47.88,47.92,47.84,47.87,123000.0,42.3527,42.388,42.3173,42.3438,123000.0
2012-11-06 15:00:00,47.87,47.91,47.72,47.75,256200.0,42.3438,42.3792,42.2111,42.2377,256200.0
2012-11-06 15:30:00,47.76,47.78,47.61,47.78,565500.0,42.2465,42.2642,42.1138,42.2642,565500.0
2012-11-07 09:30:00,47.55,47.82,47.02,47.77,164400.0,42.0608,42.2996,41.5919,42.2554,164400.0
2012-11-07 10:00:00,47.76,47.76,47.47,47.64,218400.0,42.2465,42.2465,41.99,42.1404,218400.0
2012-11-07 10:30:00,47.64,47.75,47.52,47.54,427200.0,42.1404,42.2377,42.0342,42.0519,427200.0
2012-11-07 11:00:00,47.54,47.58,47.14,47.17,139500.0,42.0519,42.0873,41.6981,41.7246,139500.0
2012-11-07 11:30:00,47.13,47.55,46.98,47.55,490200.0,41.6892,42.0608,41.5566,42.0608,490200.0
2012-11-07 12:00:00,47.54,48.01,47.53,47.89,358500.0,42.0519,42.4677,42.0431,42.3615,358500.0
2012-11-07 12:30:00,47.88,48.02,47.85,47.9,84000.0,42.3527,42.4765,42.3261,42.3704,84000.0
2012-11-07 13:00:00,47.88,48.17,47.87,48.01,174600.0,42.3527,42.6092,42.3438,42.4677,174600.0
2012-11-07 13:30:00,48.0,48.17,47.96,48.1,265200.0,42.4588,42.6092,42.4234,42.5473,265200.0
2012-11-07 14:00:00,48.1,48.25,48.07,48.18,127800.0,42.5473,42.68,42.5207,42.618,127800.0
2012-11-07 14:30:00,48.17,48.24,47.97,48.07,256500.0,42.6092,42.6711,42.4323,42.5207,256500.0
2012-11-07 15:00:00,48.07,48.2,48.01,48.17,219000.0,42.5207,42.6357,42.4677,42.6092,219000.0
2012-11-07 15:30:00,48.15,48.18,47.94,47.96,517800.0,42.5915,42.618,42.4057,42.4234,517800.0
2012-11-08 09:30:00,47.85,48.01,47.42,47.73,98400.0,42.3261,42.4677,41.9458,42.22,98400.0
2012-11-08 10:00:00,47.72,47.85,47.7,47.73,139200.0,42.2111,42.3261,42.1934,42.22,139200.0
2012-11-08 10:30:00,47.75,47.83,47.51,47.61,144900.0,42.2377,42.3084,42.0254,42.1138,144900.0
2012-11-08 11:00:00,47.66,47.84,47.55,47.83,133800.0,42.1581,42.3173,42.0608,42.3084,133800.0
2012-11-08 11:30:00,47.79,47.82,47.64,47.67,62400.0,42.2731,42.2996,42.1404,42.1669,62400.0
2012-11-08 12:00:00,47.63,47.66,47.56,47.61,101400.0,42.1315,42.1581,42.0696,42.1138,101400.0
2012-11-08 12:30:00,47.62,47.69,47.56,47.64,93900.0,42.1227,42.1846,42.0696,42.1404,93900.0
2012-11-08 13:00:00,47.66,47.67,47.31,47.4,138000.0,42.1581,42.1669,41.8485,41.9281,138000.0
2012-11-08 13:30:00,47.39,47.74,47.37,47.73,81300.0,41.9192,42.2288,41.9015,42.22,81300.0
2012-11-08 14:00:00,47.74,47.76,47.52,47.61,163200.0,42.2288,42.2465,42.0342,42.1138,163200.0
2012-11-08 14:30:00,47.61,47.65,47.41,47.56,152100.0,42.1138,42.1492,41.9369,42.0696,152100.0
2012-11-08 15:00:00,47.56,47.56,47.39,47.5,143100.0,42.0696,42.0696,41.9192,42.0165,143100.0
2012-11-08 15:30:00,47.5,47.52,47.31,47.32,447000.0,42.0165,42.0342,41.8485,41.8573,447000.0
2012-11-09 09:30:00,47.24,47.54,46.74,46.94,293100.0,41.7865,42.0519,41.3443,41.5212,293100.0
2012-11-09 10:00:00,46.89,47.11,46.71,46.79,213900.0,41.477,41.6716,41.3177,41.3885,213900.0
2012-11-09 10:30:00,46.81,47.05,46.81,46.95,292500.0,41.4062,41.6185,41.4062,41.53,292500.0
2012-11-09 11:00:00,46.97,47.24,46.95,47.12,96600.0,41.5477,41.7865,41.53,41.6804,96600.0
2012-11-09 11:30:00,47.12,47.47,47.12,47.43,106500.0,41.6804,41.99,41.6804,41.9546,106500.0
2012-11-09 12:00:00,47.45,47.59,47.45,47.57,65100.0,41.9723,42.0961,41.9723,42.0785,65100.0
2012-11-09 12:30:00,47.57,47.6,47.32,47.32,88200.0,42.0785,42.105,41.8573,41.8573,88200.0
2012-11-09 13:00:00,47.34,47.48,47.04,47.06,128700.0,41.875,41.9988,41.6096,41.6273,128700.0
2012-11-09 13:30:00,47.07,47.19,46.97,47.01,168900.0,41.6362,41.7423,41.5477,41.5831,168900.0
2012-11-09 14:00:00,47.07,47.15,47.0,47.11,82500.0,41.6362,41.7069,41.5743,41.6716,82500.0
2012-11-09 14:30:00,47.11,47.23,47.05,47.07,45900.0,41.6716,41.7777,41.6185,41.6362,45900.0
2012-11-09 15:00:00,47.09,47.1,46.95,47.03,126900.0,41.6539,41.6627,41.53,41.6008,126900.0
2012-11-09 15:30:00,47.04,47.19,46.92,46.98,247200.0,41.6096,41.7423,41.5035,41.5566,247200.0
2012-11-12 09:30:00,48.26,49.9,47.84,49.18,1681200.0,42.6888,44.1395,42.3173,43.5026,1681200.0
2012-11-12 10:00:00,49.21,49.21,48.47,48.72,834300.0,43.5291,43.5291,42.8746,43.0957,834300.0
2012-11-12 10:30:00,48.72,49.06,48.71,48.87,491700.0,43.0957,43.3964,43.0868,43.2284,491700.0
2012-11-12 11:00:00,48.87,49.88,48.83,49.86,615600.0,43.2284,44.1218,43.193,44.1041,615600.0
2012-11-12 11:30:00,49.86,49.95,49.63,49.8,995700.0,44.1041,44.1837,43.9006,44.051,995700.0
2012-11-12 12:00:00,49.82,49.84,49.56,49.76,337500.0,44.0687,44.0864,43.8387,44.0156,337500.0
2012-11-12 12:30:00,49.79,49.93,49.75,49.86,165600.0,44.0422,44.166,44.0068,44.1041,165600.0
2012-11-12 13:00:00,49.84,50.42,49.81,50.23,650400.0,44.0864,44.5994,44.0599,44.4314,650400.0
2012-11-12 13:30:00,50.22,50.5,50.22,50.28,651300.0,44.4225,44.6702,44.4225,44.4756,651300.0
2012-11-12 14:00:00,50.26,50.59,50.24,50.44,561900.0,44.4579,44.7498,44.4402,44.6171,561900.0
2012-11-12 14:30:00,50.44,50.46,49.79,49.82,737700.0,44.6171,44.6348,44.0422,44.0687,737700.0
2012-11-12 15:00:00,49.85,49.89,49.5,49.7,474000.0,44.0952,44.1306,43.7856,43.9626,474000.0
2012-11-12 15:30:00,49.7,49.77,49.48,49.65,816600.0,43.9626,44.0245,43.768,43.9183,816600.0
2012-11-13 09:30:00,49.84,51.45,49.37,51.26,1381200.0,44.0864,45.5105,43.6707,45.3425,1381200.0
2012-11-13 10:00:00,51.2,51.27,50.43,50.57,1028700.0,45.2894,45.3513,44.6083,44.7321,1028700.0
2012-11-13 10:30:00,50.59,50.73,50.47,50.51,385800.0,44.7498,44.8737,44.6437,44.6791,385800.0
2012-11-13 11:00:00,50.51,50.63,50.49,50.62,272100.0,44.6791,44.7852,44.6614,44.7764,272100.0
2012-11-13 11:30:00,50.62,50.72,50.44,50.51,398100.0,44.7764,44.8648,44.6171,44.6791,398100.0
2012-11-13 12:00:00,50.52,50.65,50.46,50.61,202200.0,44.6879,44.8029,44.6348,44.7675,202200.0
2012-11-13 12:30:00,50.6,50.6,50.4,50.43,164100.0,44.7587,44.7587,44.5818,44.6083,164100.0
2012-11-13 13:00:00,50.42,50.51,50.3,50.47,117300.0,44.5994,44.6791,44.4933,44.6437,117300.0
2012-11-13 13:30:00,50.46,50.61,50.41,50.57,150300.0,44.6348,44.7675,44.5906,44.7321,150300.0
2012-11-13 14:00:00,50.59,50.93,50.59,50.93,378900.0,44.7498,45.0506,44.7498,45.0506,378900.0
2012-11-13 14:30:00,50.93,51.24,50.81,51.14,663000.0,45.0506,45.3248,44.9444,45.2363,663000.0
2012-11-13 15:00:00,51.14,51.18,50.6,50.74,403500.0,45.2363,45.2717,44.7587,44.8825,403500.0
2012-11-13 15:30:00,50.74,50.83,50.64,50.71,639900.0,44.8825,44.9621,44.794,44.856,639900.0
2012-11-14 09:30:00,50.51,50.61,49.96,50.04,233700.0,44.7956,44.8843,44.3078,44.3788,233700.0
2012-11-14 10:00:00,50.02,50.25,49.97,50.03,248700.0,44.361,44.565,44.3167,44.3699,248700.0
2012-11-14 10:30:00,50.03,50.04,49.87,49.98,202800.0,44.3699,44.3788,44.228,44.3256,202800.0
2012-11-14 11:00:00,49.97,50.15,49.9,50.13,136800.0,44.3167,44.4763,44.2546,44.4586,136800.0
2012-11-14 11:30:00,50.12,50.32,50.0,50.28,152700.0,44.4497,44.6271,44.3433,44.5916,152700.0
2012-11-14 12:00:00,50.3,50.3,50.05,50.08,110700.0,44.6094,44.6094,44.3876,44.4142,110700.0
2012-11-14 12:30:00,50.05,50.18,49.98,50.16,117300.0,44.3876,44.5029,44.3256,44.4852,117300.0
2012-11-14 13:00:00,50.17,50.29,50.13,50.22,140400.0,44.4941,44.6005,44.4586,44.5384,140400.0
2012-11-14 13:30:00,50.19,50.32,50.15,50.27,86700.0,44.5118,44.6271,44.4763,44.5828,86700.0
2012-11-14 14:00:00,50.28,50.37,50.06,50.09,240600.0,44.5916,44.6714,44.3965,44.4231,240600.0
2012-11-14 14:30:00,50.1,50.16,50.01,50.06,175200.0,44.432,44.4852,44.3522,44.3965,175200.0
2012-11-14 15:00:00,50.06,50.09,49.9,50.01,234900.0,44.3965,44.4231,44.2546,44.3522,234900.0
2012-11-14 15:30:00,49.99,50.0,49.66,49.84,757800.0,44.3344,44.3433,44.0418,44.2014,757800.0
2012-11-15 09:30:00,49.76,49.82,49.1,49.21,371400.0,44.1304,44.1837,43.5451,43.6427,371400.0
2012-11-15 10:00:00,49.24,49.5,49.07,49.24,324000.0,43.6693,43.8999,43.5185,43.6693,324000.0
2012-11-15 10:30:00,49.24,49.5,49.21,49.33,189300.0,43.6693,43.8999,43.6427,43.7491,189300.0
2012-11-15 11:00:00,49.34,49.63,49.27,49.55,351000.0,43.758,44.0152,43.6959,43.9442,351000.0
2012-11-15 11:30:00,49.53,49.65,49.3,49.51,214800.0,43.9265,44.0329,43.7225,43.9087,214800.0
2012-11-15 12:00:00,49.51,49.65,49.47,49.62,149400.0,43.9087,44.0329,43.8733,44.0063,149400.0
2012-11-15 12:30:00,49.62,50.13,49.6,50.11,322800.0,44.0063,44.4586,43.9886,44.4409,322800.0
2012-11-15 13:00:00,50.09,50.18,49.84,50.13,265500.0,44.4231,44.5029,44.2014,44.4586,265500.0
2012-11-15 13:30:00,50.13,50.36,50.07,50.19,281700.0,44.4586,44.6626,44.4054,44.5118,281700.0
2012-11-15 14:00:00,50.14,50.18,49.69,49.71,145800.0,44.4675,44.5029,44.0684,44.0861,145800.0
2012-11-15 14:30:00,49.71,49.76,49.62,49.67,99000.0,44.0861,44.1304,44.0063,44.0506,99000.0
2012-11-15 15:00:00,49.67,49.67,49.49,49.57,121500.0,44.0506,44.0506,43.891,43.9619,121500.0
2012-11-15 15:30:00,49.57,49.78,49.53,49.64,529200.0,43.9619,44.1482,43.9265,44.024,529200.0
2012-11-16 09:30:00,49.54,49.78,49.23,49.65,401100.0,43.9353,44.1482,43.6604,44.0329,401100.0
2012-11-16 10:00:00,49.66,49.93,49.53,49.84,224700.0,44.0418,44.2812,43.9265,44.2014,224700.0
2012-11-16 10:30:00,49.86,50.0,49.77,49.96,244800.0,44.2191,44.3433,44.1393,44.3078,244800.0
2012-11-16 11:00:00,49.97,50.1,49.94,50.03,334500.0,44.3167,44.432,44.2901,44.3699,334500.0
2012-11-16 11:30:00,50.01,50.79,50.0,50.79,583500.0,44.3522,45.0439,44.3433,45.0439,583500.0
2012-11-16 12:00:00,50.81,51.08,50.71,50.73,532800.0,45.0617,45.3011,44.973,44.9907,532800.0
2012-11-16 12:30:00,50.76,50.97,50.69,50.9,282600.0,45.0173,45.2036,44.9552,45.1415,282600.0
2012-11-16 13:00:00,50.88,51.06,50.8,50.91,312000.0,45.1237,45.2834,45.0528,45.1503,312000.0
2012-11-16 13:30:00,50.88,50.9,50.61,50.79,116400.0,45.1237,45.1415,44.8843,45.0439,116400.0
2012-11-16 14:00:00,50.76,50.85,50.56,50.59,136800.0,45.0173,45.0971,44.8399,44.8665,136800.0
2012-11-16 14:30:00,50.58,50.69,50.37,50.61,272400.0,44.8577,44.9552,44.6714,44.8843,272400.0
2012-11-16 15:00:00,50.59,50.63,50.43,50.62,263700.0,44.8665,44.902,44.7246,44.8932,263700.0
2012-11-16 15:30:00,50.62,50.78,50.54,50.56,757500.0,44.8932,45.0351,44.8222,44.8399,757500.0
2012-11-19 09:30:00,50.78,51.86,50.71,51.63,646200.0,45.0351,45.9929,44.973,45.7889,646200.0
2012-11-19 10:00:00,51.66,51.85,51.59,51.77,282300.0,45.8155,45.984,45.7534,45.913,282300.0
2012-11-19 10:30:00,51.8,51.9,51.69,51.7,159600.0,45.9397,46.0283,45.8421,45.851,159600.0
2012-11-19 11:00:00,51.7,52.11,51.67,52.11,317700.0,45.851,46.2146,45.8244,46.2146,317700.0
2012-11-19 11:30:00,52.09,52.09,51.83,51.84,135600.0,46.1968,46.1968,45.9663,45.9751,135600.0
2012-11-19 12:00:00,51.85,52.07,51.84,52.01,174600.0,45.984,46.1791,45.9751,46.1259,174600.0
2012-11-19 12:30:00,52.01,52.05,51.87,51.93,162300.0,46.1259,46.1614,46.0017,46.0549,162300.0
2012-11-19 13:00:00,51.92,51.92,51.77,51.84,163800.0,46.0461,46.0461,45.913,45.9751,163800.0
2012-11-19 13:30:00,51.84,51.9,51.8,51.87,160200.0,45.9751,46.0283,45.9397,46.0017,160200.0
2012-11-19 14:00:00,51.86,51.93,51.8,51.89,210600.0,45.9929,46.0549,45.9397,46.0195,210600.0
2012-11-19 14:30:00,51.89,52.03,51.88,52.01,225600.0,46.0195,46.1436,46.0106,46.1259,225600.0
2012-11-19 15:00:00,52.01,52.36,51.97,52.33,474000.0,46.1259,46.4363,46.0904,46.4097,474000.0
2012-11-19 15:30:00,52.31,52.34,52.17,52.34,575100.0,46.392,46.4186,46.2678,46.4186,575100.0
2012-11-20 09:30:00,52.14,52.5,52.0,52.44,324900.0,46.2412,46.5605,46.117,46.5072,324900.0
2012-11-20 10:00:00,52.46,52.73,52.42,52.63,291000.0,46.525,46.7644,46.4895,46.6758,291000.0
2012-11-20 10:30:00,52.63,52.88,52.62,52.67,260400.0,46.6758,46.8975,46.6669,46.7112,260400.0
2012-11-20 11:00:00,52.66,52.68,52.36,52.47,207600.0,46.7024,46.7201,46.4363,46.5339,207600.0
2012-11-20 11:30:00,52.47,52.67,52.38,52.64,141900.0,46.5339,46.7112,46.454,46.6846,141900.0
2012-11-20 12:00:00,52.63,52.72,52.59,52.69,87900.0,46.6758,46.7556,46.6403,46.729,87900.0
2012-11-20 12:30:00,52.67,52.73,52.58,52.6,91800.0,46.7112,46.7644,46.6314,46.6491,91800.0
2012-11-20 13:00:00,52.6,52.6,52.25,52.27,95400.0,46.6491,46.6491,46.3387,46.3565,95400.0
2012-11-20 13:30:00,52.23,52.34,52.22,52.28,147600.0,46.321,46.4186,46.3121,46.3654,147600.0
2012-11-20 14:00:00,52.28,52.56,52.25,52.54,191400.0,46.3654,46.6137,46.3387,46.5959,191400.0
2012-11-20 14:30:00,52.51,52.55,52.4,52.47,133800.0,46.5693,46.6048,46.4718,46.5339,133800.0
2012-11-20 15:00:00,52.48,52.53,52.4,52.46,185700.0,46.5427,46.5871,46.4718,46.525,185700.0
2012-11-20 15:30:00,52.46,52.65,52.46,52.65,399900.0,46.525,46.6935,46.525,46.6935,399900.0
2012-11-21 09:30:00,52.75,53.27,52.5,52.82,286800.0,46.7822,47.2433,46.5605,46.8443,286800.0
2012-11-21 10:00:00,52.82,52.84,52.58,52.58,128100.0,46.8443,46.862,46.6314,46.6314,128100.0
2012-11-21 10:30:00,52.57,52.74,52.43,52.62,171900.0,46.6225,46.7733,46.4984,46.6669,171900.0
2012-11-21 11:00:00,52.62,52.64,52.36,52.46,78600.0,46.6669,46.6846,46.4363,46.525,78600.0
2012-11-21 11:30:00,52.47,52.7,52.43,52.67,138300.0,46.5339,46.7378,46.4984,46.7112,138300.0
2012-11-21 12:00:00,52.65,52.66,52.46,52.55,193200.0,46.6935,46.7024,46.525,46.6048,193200.0
2012-11-21 12:30:00,52.56,52.61,52.39,52.4,78300.0,46.6137,46.658,46.4629,46.4718,78300.0
2012-11-21 13:00:00,52.42,52.49,52.32,52.35,201300.0,46.4895,46.5516,46.4008,46.4274,201300.0
2012-11-21 13:30:00,52.36,52.51,52.35,52.47,102000.0,46.4363,46.5693,46.4274,46.5339,102000.0
2012-11-21 14:00:00,52.46,52.53,52.41,52.44,110700.0,46.525,46.5871,46.4806,46.5072,110700.0
2012-11-21 14:30:00,52.44,52.48,52.38,52.41,158700.0,46.5072,46.5427,46.454,46.4806,158700.0
2012-11-21 15:00:00,52.42,52.5,52.35,52.35,214200.0,46.4895,46.5605,46.4274,46.4274,214200.0
2012-11-21 15:30:00,52.34,52.53,52.34,52.48,339000.0,46.4186,46.5871,46.4186,46.5427,339000.0
2012-11-23 09:30:00,52.72,53.0,52.45,52.75,168600.0,46.7556,47.0039,46.5161,46.7822,168600.0
2012-11-23 10:00:00,52.76,52.97,52.68,52.91,138300.0,46.791,46.9773,46.7201,46.9241,138300.0
2012-11-23 10:30:00,52.93,53.0,52.72,52.76,133200.0,46.9418,47.0039,46.7556,46.791,133200.0
2012-11-23 11:00:00,52.77,52.85,52.75,52.79,111300.0,46.7999,46.8709,46.7822,46.8177,111300.0
2012-11-23 11:30:00,52.76,52.95,52.75,52.92,171600.0,46.791,46.9596,46.7822,46.9329,171600.0
2012-11-23 12:00:00,52.93,52.94,52.75,52.85,85500.0,46.9418,46.9507,46.7822,46.8709,85500.0
2012-11-23 12:30:00,52.81,53.0,52.71,52.91,265200.0,46.8354,47.0039,46.7467,46.9241,265200.0
2012-11-26 09:30:00,52.87,53.0,52.78,52.82,247800.0,46.8886,47.0039,46.8088,46.8443,247800.0
2012-11-26 10:00:00,52.82,52.87,52.66,52.66,203400.0,46.8443,46.8886,46.7024,46.7024,203400.0
2012-11-26 10:30:00,52.71,52.76,52.57,52.61,118200.0,46.7467,46.791,46.6225,46.658,118200.0
2012-11-26 11:00:00,52.62,52.76,52.5,52.67,137100.0,46.6669,46.791,46.5605,46.7112,137100.0
2012-11-26 11:30:00,52.67,52.74,52.5,52.52,138600.0,46.7112,46.7733,46.5605,46.5782,138600.0
2012-11-26 12:00:00,52.54,52.76,52.52,52.65,138000.0,46.5959,46.791,46.5782,46.6935,138000.0
2012-11-26 12:30:00,52.64,52.77,52.5,52.67,223200.0,46.6846,46.7999,46.5605,46.7112,223200.0
2012-11-26 13:00:00,52.67,52.75,52.46,52.49,94500.0,46.7112,46.7822,46.525,46.5516,94500.0
2012-11-26 13:30:00,52.49,52.7,52.49,52.51,91200.0,46.5516,46.7378,46.5516,46.5693,91200.0
2012-11-26 14:00:00,52.5,52.59,52.45,52.58,156300.0,46.5605,46.6403,46.5161,46.6314,156300.0
2012-11-26 14:30:00,52.58,52.74,52.58,52.66,144000.0,46.6314,46.7733,46.6314,46.7024,144000.0
2012-11-26 15:00:00,52.66,52.76,52.52,52.68,277500.0,46.7024,46.791,46.5782,46.7201,277500.0
2012-11-26 15:30:00,52.7,52.72,52.6,52.67,519600.0,46.7378,46.7556,46.6491,46.7112,519600.0
2012-11-27 09:30:00,52.53,52.84,52.53,52.69,202200.0,46.5871,46.862,46.5871,46.729,202200.0
2012-11-27 10:00:00,52.69,52.76,52.45,52.47,231600.0,46.729,46.791,46.5161,46.5339,231600.0
2012-11-27 10:30:00,52.47,52.66,52.42,52.5,189300.0,46.5339,46.7024,46.4895,46.5605,189300.0
2012-11-27 11:00:00,52.49,52.64,52.48,52.57,119100.0,46.5516,46.6846,46.5427,46.6225,119100.0
2012-11-27 11:30:00,52.61,52.71,52.58,52.65,131700.0,46.658,46.7467,46.6314,46.6935,131700.0
2012-11-27 12:00:00,52.67,52.7,52.57,52.67,137100.0,46.7112,46.7378,46.6225,46.7112,137100.0
2012-11-27 12:30:00,52.67,52.69,52.62,52.67,127200.0,46.7112,46.729,46.6669,46.7112,127200.0
2012-11-27 13:00:00,52.66,52.75,52.6,52.69,143100.0,46.7024,46.7822,46.6491,46.729,143100.0
2012-11-27 13:30:00,52.69,52.83,52.67,52.77,143100.0,46.729,46.8531,46.7112,46.7999,143100.0
2012-11-27 14:00:00,52.79,52.82,52.58,52.59,195900.0,46.8177,46.8443,46.6314,46.6403,195900.0
2012-11-27 14:30:00,52.6,52.68,52.53,52.63,110400.0,46.6491,46.7201,46.5871,46.6758,110400.0
2012-11-27 15:00:00,52.61,52.7,52.53,52.67,156000.0,46.658,46.7378,46.5871,46.7112,156000.0
2012-11-27 15:30:00,52.66,52.7,52.37,52.38,516300.0,46.7024,46.7378,46.4452,46.454,516300.0
2012-11-28 09:30:00,51.77,51.78,51.53,51.73,600600.0,45.913,45.9219,45.7002,45.8776,600600.0
2012-11-28 10:00:00,51.69,51.72,51.11,51.48,546600.0,45.8421,45.8687,45.3277,45.6559,546600.0
2012-11-28 10:30:00,51.48,51.69,51.35,51.46,336600.0,45.6559,45.8421,45.5406,45.6381,336600.0
2012-11-28 11:00:00,51.47,51.88,51.47,51.8,227100.0,45.647,46.0106,45.647,45.9397,227100.0
2012-11-28 11:30:00,51.8,51.83,51.59,51.66,146700.0,45.9397,45.9663,45.7534,45.8155,146700.0
2012-11-28 12:00:00,51.66,52.19,51.59,52.11,346500.0,45.8155,46.2855,45.7534,46.2146,346500.0
2012-11-28 12:30:00,52.1,52.21,52.0,52.02,111900.0,46.2057,46.3033,46.117,46.1348,111900.0
2012-11-28 13:00:00,52.02,52.04,51.85,52.0,158400.0,46.1348,46.1525,45.984,46.117,158400.0
2012-11-28 13:30:00,52.0,52.1,51.86,52.07,204900.0,46.117,46.2057,45.9929,46.1791,204900.0
2012-11-28 14:00:00,52.03,52.11,51.96,52.04,140700.0,46.1436,46.2146,46.0816,46.1525,140700.0
2012-11-28 14:30:00,52.05,52.11,52.0,52.06,132300.0,46.1614,46.2146,46.117,46.1702,132300.0
2012-11-28 15:00:00,52.05,52.25,51.97,52.18,318300.0,46.1614,46.3387,46.0904,46.2767,318300.0
2012-11-28 15:30:00,52.18,52.34,52.11,52.18,412500.0,46.2767,46.4186,46.2146,46.2767,412500.0
2012-11-29 09:30:00,52.38,52.38,51.72,51.79,435000.0,46.454,46.454,45.8687,45.9308,435000.0
2012-11-29 10:00:00,51.83,52.16,51.8,51.9,370200.0,45.9663,46.2589,45.9397,46.0283,370200.0
2012-11-29 10:30:00,51.88,51.91,51.63,51.7,251100.0,46.0106,46.0372,45.7889,45.851,251100.0
2012-11-29 11:00:00,51.66,51.87,51.59,51.84,195300.0,45.8155,46.0017,45.7534,45.9751,195300.0
2012-11-29 11:30:00,51.84,51.93,51.59,51.67,305700.0,45.9751,46.0549,45.7534,45.8244,305700.0
2012-11-29 12:00:00,51.65,51.78,51.56,51.6,171300.0,45.8066,45.9219,45.7268,45.7623,171300.0
2012-11-29 12:30:00,51.61,51.66,51.41,51.54,295500.0,45.7712,45.8155,45.5938,45.7091,295500.0
2012-11-29 13:00:00,51.55,51.59,51.37,51.44,239400.0,45.7179,45.7534,45.5583,45.6204,239400.0
2012-11-29 13:30:00,51.45,51.62,51.44,51.54,281400.0,45.6293,45.78,45.6204,45.7091,281400.0
2012-11-29 14:00:00,51.54,51.55,51.36,51.4,237600.0,45.7091,45.7179,45.5494,45.5849,237600.0
2012-11-29 14:30:00,51.39,51.48,51.16,51.29,369000.0,45.576,45.6559,45.3721,45.4874,369000.0
2012-11-29 15:00:00,51.33,51.52,51.31,51.41,512700.0,45.5228,45.6913,45.5051,45.5938,512700.0
2012-11-29 15:30:00,51.42,51.46,51.19,51.26,834900.0,45.6026,45.6381,45.3987,45.4607,834900.0
2012-11-30 09:30:00,51.21,51.5,50.91,51.35,380700.0,45.4164,45.6736,45.1503,45.5406,380700.0
2012-11-30 10:00:00,51.33,51.37,51.21,51.28,292500.0,45.5228,45.5583,45.4164,45.4785,292500.0
2012-11-30 10:30:00,51.3,51.38,51.18,51.3,221400.0,45.4962,45.5672,45.3898,45.4962,221400.0
2012-11-30 11:00:00,51.29,51.49,51.21,51.21,179100.0,45.4874,45.6647,45.4164,45.4164,179100.0
2012-11-30 11:30:00,51.2,51.3,51.14,51.2,205200.0,45.4075,45.4962,45.3543,45.4075,205200.0
2012-11-30 12:00:00,51.22,51.35,51.19,51.27,204300.0,45.4253,45.5406,45.3987,45.4696,204300.0
2012-11-30 12:30:00,51.27,51.45,51.26,51.42,234300.0,45.4696,45.6293,45.4607,45.6026,234300.0
2012-11-30 13:00:00,51.44,51.65,51.42,51.64,97500.0,45.6204,45.8066,45.6026,45.7978,97500.0
2012-11-30 13:30:00,51.65,51.81,51.58,51.62,153300.0,45.8066,45.9485,45.7445,45.78,153300.0
2012-11-30 14:00:00,51.61,51.78,51.61,51.71,128100.0,45.7712,45.9219,45.7712,45.8598,128100.0
2012-11-30 14:30:00,51.71,51.77,51.45,51.45,177000.0,45.8598,45.913,45.6293,45.6293,177000.0
2012-11-30 15:00:00,51.46,51.58,51.34,51.38,288000.0,45.6381,45.7445,45.5317,45.5672,288000.0
2012-11-30 15:30:00,51.38,51.53,51.17,51.24,1660200.0,45.5672,45.7002,45.3809,45.443,1660200.0
2012-12-03 09:30:00,50.93,51.2,50.71,50.76,587700.0,45.1681,45.4075,44.973,45.0173,587700.0
2012-12-03 10:00:00,50.74,51.28,50.18,51.22,541500.0,44.9996,45.4785,44.5029,45.4253,541500.0
2012-12-03 10:30:00,51.22,51.41,50.92,50.94,231600.0,45.4253,45.5938,45.1592,45.177,231600.0
2012-12-03 11:00:00,50.97,51.0,50.77,50.91,114000.0,45.2036,45.2302,45.0262,45.1503,114000.0
2012-12-03 11:30:00,50.91,51.13,50.83,51.12,165600.0,45.1503,45.3455,45.0794,45.3366,165600.0
2012-12-03 12:00:00,51.12,51.16,50.99,51.08,80100.0,45.3366,45.3721,45.2213,45.3011,80100.0
2012-12-03 12:30:00,51.08,51.2,51.01,51.11,126900.0,45.3011,45.4075,45.239,45.3277,126900.0
2012-12-03 13:00:00,51.07,51.14,50.93,50.93,193500.0,45.2922,45.3543,45.1681,45.1681,193500.0
2012-12-03 13:30:00,50.91,50.97,50.81,50.95,96900.0,45.1503,45.2036,45.0617,45.1858,96900.0
2012-12-03 14:00:00,50.93,50.95,50.81,50.82,94800.0,45.1681,45.1858,45.0617,45.0705,94800.0
2012-12-03 14:30:00,50.84,50.94,50.72,50.76,187500.0,45.0883,45.177,44.9818,45.0173,187500.0
2012-12-03 15:00:00,50.77,50.89,50.59,50.65,211500.0,45.0262,45.1326,44.8665,44.9198,211500.0
2012-12-03 15:30:00,50.65,50.95,50.62,50.73,469800.0,44.9198,45.1858,44.8932,44.9907,469800.0
2012-12-04 09:30:00,50.89,51.24,50.68,50.87,221700.0,45.1326,45.443,44.9464,45.1149,221700.0
2012-12-04 10:00:00,50.86,51.01,50.67,50.7,167100.0,45.106,45.239,44.9375,44.9641,167100.0
2012-12-04 10:30:00,50.68,50.78,50.53,50.6,111600.0,44.9464,45.0351,44.8133,44.8754,111600.0
2012-12-04 11:00:00,50.63,50.71,50.5,50.61,91500.0,44.902,44.973,44.7867,44.8843,91500.0
2012-12-04 11:30:00,50.62,50.73,50.6,50.7,96600.0,44.8932,44.9907,44.8754,44.9641,96600.0
2012-12-04 12:00:00,50.71,50.73,50.43,50.57,211500.0,44.973,44.9907,44.7246,44.8488,211500.0
2012-12-04 12:30:00,50.58,50.65,50.5,50.57,90000.0,44.8577,44.9198,44.7867,44.8488,90000.0
2012-12-04 13:00:00,50.58,50.6,50.36,50.49,168000.0,44.8577,44.8754,44.6626,44.7779,168000.0
2012-12-04 13:30:00,50.52,50.8,50.46,50.75,177900.0,44.8045,45.0528,44.7513,45.0084,177900.0
2012-12-04 14:00:00,50.78,50.87,50.7,50.7,72000.0,45.0351,45.1149,44.9641,44.9641,72000.0
2012-12-04 14:30:00,50.68,50.71,50.34,50.39,198600.0,44.9464,44.973,44.6448,44.6892,198600.0
2012-12-04 15:00:00,50.4,50.61,50.38,50.55,213000.0,44.698,44.8843,44.6803,44.8311,213000.0
2012-12-04 15:30:00,50.56,50.64,50.37,50.38,580200.0,44.8399,44.9109,44.6714,44.6803,580200.0
2012-12-05 09:30:00,50.42,50.54,50.08,50.1,297600.0,44.7158,44.8222,44.4142,44.432,297600.0
2012-12-05 10:00:00,50.11,50.22,49.72,49.72,283800.0,44.4409,44.5384,44.095,44.095,283800.0
2012-12-05 10:30:00,49.73,49.83,49.43,49.58,246900.0,44.1038,44.1925,43.8378,43.9708,246900.0
2012-12-05 11:00:00,49.6,49.92,49.43,49.91,344400.0,43.9886,44.2723,43.8378,44.2635,344400.0
2012-12-05 11:30:00,49.88,50.11,49.88,49.96,179100.0,44.2369,44.4409,44.2369,44.3078,179100.0
2012-12-05 12:00:00,49.95,50.22,49.95,50.07,159900.0,44.299,44.5384,44.299,44.4054,159900.0
2012-12-05 12:30:00,50.08,50.3,49.97,49.97,177000.0,44.4142,44.6094,44.3167,44.3167,177000.0
2012-12-05 13:00:00,49.97,50.03,49.87,49.97,105000.0,44.3167,44.3699,44.228,44.3167,105000.0
2012-12-05 13:30:00,49.97,50.04,49.91,49.93,104400.0,44.3167,44.3788,44.2635,44.2812,104400.0
2012-12-05 14:00:00,49.92,50.05,49.84,49.85,127500.0,44.2723,44.3876,44.2014,44.2103,127500.0
2012-12-05 14:30:00,49.86,49.97,49.75,49.81,152700.0,44.2191,44.3167,44.1216,44.1748,152700.0
2012-12-05 15:00:00,49.8,50.04,49.8,50.0,185700.0,44.1659,44.3788,44.1659,44.3433,185700.0
2012-12-05 15:30:00,50.0,50.14,49.9,49.97,422100.0,44.3433,44.4675,44.2546,44.3167,422100.0
2012-12-06 09:30:00,50.0,50.18,49.62,49.68,315300.0,44.3433,44.5029,44.0063,44.0595,315300.0
2012-12-06 10:00:00,49.69,49.83,49.49,49.76,297000.0,44.0684,44.1925,43.891,44.1304,297000.0
2012-12-06 10:30:00,49.76,49.83,49.54,49.76,315300.0,44.1304,44.1925,43.9353,44.1304,315300.0
2012-12-06 11:00:00,49.77,50.06,49.74,50.06,141600.0,44.1393,44.3965,44.1127,44.3965,141600.0
2012-12-06 11:30:00,50.05,50.27,50.0,50.2,142800.0,44.3876,44.5828,44.3433,44.5207,142800.0
2012-12-06 12:00:00,50.19,50.22,50.08,50.13,124500.0,44.5118,44.5384,44.4142,44.4586,124500.0
2012-12-06 12:30:00,50.13,50.28,50.13,50.23,73500.0,44.4586,44.5916,44.4586,44.5473,73500.0
2012-12-06 13:00:00,50.22,50.26,50.1,50.22,161100.0,44.5384,44.5739,44.432,44.5384,161100.0
2012-12-06 13:30:00,50.22,50.4,50.21,50.38,147300.0,44.5384,44.698,44.5295,44.6803,147300.0
2012-12-06 14:00:00,50.38,50.39,50.17,50.26,108600.0,44.6803,44.6892,44.4941,44.5739,108600.0
2012-12-06 14:30:00,50.28,50.44,50.27,50.33,252000.0,44.5916,44.7335,44.5828,44.636,252000.0
2012-12-06 15:00:00,50.34,50.39,50.27,50.28,235800.0,44.6448,44.6892,44.5828,44.5916,235800.0
2012-12-06 15:30:00,50.28,50.49,50.27,50.41,367800.0,44.5916,44.7779,44.5828,44.7069,367800.0
2012-12-07 09:30:00,50.55,50.62,49.69,49.7,220800.0,44.8311,44.8932,44.0684,44.0772,220800.0
2012-12-07 10:00:00,49.74,50.1,49.63,49.71,391200.0,44.1127,44.432,44.0152,44.0861,391200.0
2012-12-07 10:30:00,49.72,49.72,49.3,49.38,320100.0,44.095,44.095,43.7225,43.7934,320100.0
2012-12-07 11:00:00,49.41,49.47,49.23,49.29,333300.0,43.82,43.8733,43.6604,43.7136,333300.0
2012-12-07 11:30:00,49.29,49.4,49.11,49.34,279300.0,43.7136,43.8112,43.554,43.758,279300.0
2012-12-07 12:00:00,49.35,49.55,49.33,49.48,214500.0,43.7668,43.9442,43.7491,43.8821,214500.0
2012-12-07 12:30:00,49.47,49.5,49.33,49.38,162000.0,43.8733,43.8999,43.7491,43.7934,162000.0
2012-12-07 13:00:00,49.37,49.64,49.36,49.6,197700.0,43.7846,44.024,43.7757,43.9886,197700.0
2012-12-07 13:30:00,49.61,49.69,49.55,49.68,105900.0,43.9974,44.0684,43.9442,44.0595,105900.0
2012-12-07 14:00:00,49.68,49.68,49.54,49.63,118200.0,44.0595,44.0595,43.9353,44.0152,118200.0
2012-12-07 14:30:00,49.62,49.64,49.41,49.44,174900.0,44.0063,44.024,43.82,43.8467,174900.0
2012-12-07 15:00:00,49.45,49.64,49.44,49.63,233700.0,43.8555,44.024,43.8467,44.0152,233700.0
2012-12-07 15:30:00,49.64,49.69,49.52,49.63,411900.0,44.024,44.0684,43.9176,44.0152,411900.0
2012-12-10 09:30:00,49.4,49.9,49.32,49.9,190200.0,43.8112,44.2546,43.7402,44.2546,190200.0
2012-12-10 10:00:00,49.91,49.95,49.61,49.9,180600.0,44.2635,44.299,43.9974,44.2546,180600.0
2012-12-10 10:30:00,49.88,50.17,49.88,50.15,180000.0,44.2369,44.4941,44.2369,44.4763,180000.0
2012-12-10 11:00:00,50.16,50.17,49.99,50.09,125100.0,44.4852,44.4941,44.3344,44.4231,125100.0
2012-12-10 11:30:00,50.09,50.09,49.94,50.0,193200.0,44.4231,44.4231,44.2901,44.3433,193200.0
2012-12-10 12:00:00,50.01,50.12,49.96,50.0,143400.0,44.3522,44.4497,44.3078,44.3433,143400.0
2012-12-10 12:30:00,50.02,50.04,49.87,49.98,153300.0,44.361,44.3788,44.228,44.3256,153300.0
2012-12-10 13:00:00,49.96,50.0,49.89,49.9,77100.0,44.3078,44.3433,44.2457,44.2546,77100.0
2012-12-10 13:30:00,49.92,49.97,49.87,49.94,101400.0,44.2723,44.3167,44.228,44.2901,101400.0
2012-12-10 14:00:00,49.93,49.97,49.88,49.89,102000.0,44.2812,44.3167,44.2369,44.2457,102000.0
2012-12-10 14:30:00,49.87,49.89,49.76,49.88,102600.0,44.228,44.2457,44.1304,44.2369,102600.0
2012-12-10 15:00:00,49.88,50.0,49.83,49.97,128100.0,44.2369,44.3433,44.1925,44.3167,128100.0
2012-12-10 15:30:00,49.94,50.0,49.87,49.93,230400.0,44.2901,44.3433,44.228,44.2812,230400.0
2012-12-11 09:30:00,49.92,50.33,49.86,49.99,129000.0,44.2723,44.636,44.2191,44.3344,129000.0
2012-12-11 10:00:00,49.97,50.08,49.85,49.87,184500.0,44.3167,44.4142,44.2103,44.228,184500.0
2012-12-11 10:30:00,49.87,50.14,49.84,50.02,137400.0,44.228,44.4675,44.2014,44.361,137400.0
2012-12-11 11:00:00,50.0,50.11,50.0,50.06,132000.0,44.3433,44.4409,44.3433,44.3965,132000.0
2012-12-11 11:30:00,50.08,50.14,50.01,50.02,66600.0,44.4142,44.4675,44.3522,44.361,66600.0
2012-12-11 12:00:00,50.05,50.12,50.0,50.07,96300.0,44.3876,44.4497,44.3433,44.4054,96300.0
2012-12-11 12:30:00,50.07,50.13,50.05,50.08,78300.0,44.4054,44.4586,44.3876,44.4142,78300.0
2012-12-11 13:00:00,50.08,50.2,50.06,50.19,182700.0,44.4142,44.5207,44.3965,44.5118,182700.0
2012-12-11 13:30:00,50.2,50.3,50.17,50.27,240600.0,44.5207,44.6094,44.4941,44.5828,240600.0
2012-12-11 14:00:00,50.27,50.28,50.1,50.13,90000.0,44.5828,44.5916,44.432,44.4586,90000.0
2012-12-11 14:30:00,50.12,50.15,50.0,50.02,188100.0,44.4497,44.4763,44.3433,44.361,188100.0
2012-12-11 15:00:00,50.01,50.01,49.83,49.91,140700.0,44.3522,44.3522,44.1925,44.2635,140700.0
2012-12-11 15:30:00,49.93,50.05,49.89,49.96,307800.0,44.2812,44.3876,44.2457,44.3078,307800.0
2012-12-12 09:30:00,50.01,50.16,49.43,49.46,190800.0,44.3522,44.4852,43.8378,43.8644,190800.0
2012-12-12 10:00:00,49.46,49.76,49.37,49.72,205800.0,43.8644,44.1304,43.7846,44.095,205800.0
2012-12-12 10:30:00,49.72,49.76,49.6,49.71,324600.0,44.095,44.1304,43.9886,44.0861,324600.0
2012-12-12 11:00:00,49.72,49.91,49.66,49.79,236700.0,44.095,44.2635,44.0418,44.1571,236700.0
2012-12-12 11:30:00,49.78,49.78,49.6,49.6,63300.0,44.1482,44.1482,43.9886,43.9886,63300.0
2012-12-12 12:00:00,49.6,49.66,49.58,49.64,65400.0,43.9886,44.0418,43.9708,44.024,65400.0
2012-12-12 12:30:00,49.58,49.79,49.46,49.7,132900.0,43.9708,44.1571,43.8644,44.0772,132900.0
2012-12-12 13:00:00,49.72,49.73,49.59,49.61,134100.0,44.095,44.1038,43.9797,43.9974,134100.0
2012-12-12 13:30:00,49.63,49.7,49.56,49.6,128400.0,44.0152,44.0772,43.9531,43.9886,128400.0
2012-12-12 14:00:00,49.6,49.66,49.42,49.47,143400.0,43.9886,44.0418,43.8289,43.8733,143400.0
2012-12-12 14:30:00,49.46,49.49,49.33,49.38,254400.0,43.8644,43.891,43.7491,43.7934,254400.0
2012-12-12 15:00:00,49.36,49.38,49.17,49.24,213900.0,43.7757,43.7934,43.6072,43.6693,213900.0
2012-12-12 15:30:00,49.23,49.3,49.13,49.27,352200.0,43.6604,43.7225,43.5717,43.6959,352200.0
2012-12-13 09:30:00,49.21,49.64,49.16,49.62,323700.0,43.6427,44.024,43.5983,44.0063,323700.0
2012-12-13 10:00:00,49.62,49.89,49.57,49.8,401700.0,44.0063,44.2457,43.9619,44.1659,401700.0
2012-12-13 10:30:00,49.79,49.8,49.5,49.56,199800.0,44.1571,44.1659,43.8999,43.9531,199800.0
2012-12-13 11:00:00,49.58,49.6,49.33,49.5,168600.0,43.9708,43.9886,43.7491,43.8999,168600.0
2012-12-13 11:30:00,49.5,49.5,49.05,49.3,176400.0,43.8999,43.8999,43.5008,43.7225,176400.0
2012-12-13 12:00:00,49.3,49.33,49.06,49.07,65400.0,43.7225,43.7491,43.5096,43.5185,65400.0
2012-12-13 12:30:00,49.08,49.1,48.92,48.99,125100.0,43.5274,43.5451,43.3855,43.4476,125100.0
2012-12-13 13:00:00,48.99,49.04,48.83,48.99,117300.0,43.4476,43.4919,43.3057,43.4476,117300.0
2012-12-13 13:30:00,48.97,49.14,48.96,49.09,147600.0,43.4298,43.5806,43.421,43.5362,147600.0
2012-12-13 14:00:00,49.1,49.18,49.0,49.06,168000.0,43.5451,43.6161,43.4564,43.5096,168000.0
2012-12-13 14:30:00,49.03,49.27,48.99,49.25,192300.0,43.483,43.6959,43.4476,43.6781,192300.0
2012-12-13 15:00:00,49.25,49.3,48.98,49.05,176700.0,43.6781,43.7225,43.4387,43.5008,176700.0
2012-12-13 15:30:00,49.06,49.22,49.03,49.09,295200.0,43.5096,43.6515,43.483,43.5362,295200.0
2012-12-14 09:30:00,48.99,49.49,48.99,49.14,270600.0,43.4476,43.891,43.4476,43.5806,270600.0
2012-12-14 10:00:00,49.17,49.42,49.0,49.29,273000.0,43.6072,43.8289,43.4564,43.7136,273000.0
2012-12-14 10:30:00,49.3,49.54,49.27,49.44,152100.0,43.7225,43.9353,43.6959,43.8467,152100.0
2012-12-14 11:00:00,49.44,49.47,49.33,49.37,158700.0,43.8467,43.8733,43.7491,43.7846,158700.0
2012-12-14 11:30:00,49.36,49.37,49.24,49.28,139200.0,43.7757,43.7846,43.6693,43.7048,139200.0
2012-12-14 12:00:00,49.28,49.34,49.23,49.3,70500.0,43.7048,43.758,43.6604,43.7225,70500.0
2012-12-14 12:30:00,49.29,49.33,49.22,49.25,76800.0,43.7136,43.7491,43.6515,43.6781,76800.0
2012-12-14 13:00:00,49.26,49.36,49.23,49.35,111300.0,43.687,43.7757,43.6604,43.7668,111300.0
2012-12-14 13:30:00,49.34,49.44,49.29,49.44,78600.0,43.758,43.8467,43.7136,43.8467,78600.0
2012-12-14 14:00:00,49.42,49.55,49.41,49.5,119700.0,43.8289,43.9442,43.82,43.8999,119700.0
2012-12-14 14:30:00,49.49,49.5,49.35,49.35,102600.0,43.891,43.8999,43.7668,43.7668,102600.0
2012-12-14 15:00:00,49.35,49.4,49.29,49.36,245100.0,43.7668,43.8112,43.7136,43.7757,245100.0
2012-12-14 15:30:00,49.37,49.41,49.25,49.41,616800.0,43.7846,43.82,43.6781,43.82,616800.0
2012-12-17 09:30:00,49.86,50.5,49.5,50.33,476100.0,44.2191,44.7867,43.8999,44.636,476100.0
2012-12-17 10:00:00,50.3,50.37,50.21,50.35,368700.0,44.6094,44.6714,44.5295,44.6537,368700.0
2012-12-17 10:30:00,50.32,50.46,50.27,50.36,170100.0,44.6271,44.7513,44.5828,44.6626,170100.0
2012-12-17 11:00:00,50.36,50.85,50.36,50.56,248400.0,44.6626,45.0971,44.6626,44.8399,248400.0
2012-12-17 11:30:00,50.54,50.74,50.48,50.64,161400.0,44.8222,44.9996,44.769,44.9109,161400.0
2012-12-17 12:00:00,50.62,50.8,50.56,50.8,140400.0,44.8932,45.0528,44.8399,45.0528,140400.0
2012-12-17 12:30:00,50.79,50.89,50.76,50.89,141600.0,45.0439,45.1326,45.0173,45.1326,141600.0
2012-12-17 13:00:00,50.87,50.96,50.79,50.86,172200.0,45.1149,45.1947,45.0439,45.106,172200.0
2012-12-17 13:30:00,50.85,50.89,50.75,50.83,171900.0,45.0971,45.1326,45.0084,45.0794,171900.0
2012-12-17 14:00:00,50.82,50.96,50.82,50.91,212100.0,45.0705,45.1947,45.0705,45.1503,212100.0
2012-12-17 14:30:00,50.91,50.96,50.83,50.95,274200.0,45.1503,45.1947,45.0794,45.1858,274200.0
2012-12-17 15:00:00,50.94,50.98,50.83,50.87,243300.0,45.177,45.2124,45.0794,45.1149,243300.0
2012-12-17 15:30:00,50.87,51.17,50.86,51.15,781500.0,45.1149,45.3809,45.106,45.3632,781500.0
2012-12-18 09:30:00,51.36,51.39,50.34,50.44,455700.0,45.5494,45.576,44.6448,44.7335,455700.0
2012-12-18 10:00:00,50.44,50.91,50.44,50.85,235800.0,44.7335,45.1503,44.7335,45.0971,235800.0
2012-12-18 10:30:00,50.85,51.15,50.82,51.04,270900.0,45.0971,45.3632,45.0705,45.2656,270900.0
2012-12-18 11:00:00,51.04,51.08,50.91,50.93,288600.0,45.2656,45.3011,45.1503,45.1681,288600.0
2012-12-18 11:30:00,50.94,50.95,50.8,50.85,175200.0,45.177,45.1858,45.0528,45.0971,175200.0
2012-12-18 12:00:00,50.82,50.88,50.72,50.72,150600.0,45.0705,45.1237,44.9818,44.9818,150600.0
2012-12-18 12:30:00,50.72,50.95,50.7,50.91,84000.0,44.9818,45.1858,44.9641,45.1503,84000.0
2012-12-18 13:00:00,50.88,50.95,50.81,50.83,90300.0,45.1237,45.1858,45.0617,45.0794,90300.0
2012-12-18 13:30:00,50.83,50.85,50.76,50.8,134700.0,45.0794,45.0971,45.0173,45.0528,134700.0
2012-12-18 14:00:00,50.79,50.84,50.68,50.69,198000.0,45.0439,45.0883,44.9464,44.9552,198000.0
2012-12-18 14:30:00,50.68,50.79,50.68,50.72,189000.0,44.9464,45.0439,44.9464,44.9818,189000.0
2012-12-18 15:00:00,50.71,50.85,50.71,50.79,130800.0,44.973,45.0971,44.973,45.0439,130800.0
2012-12-18 15:30:00,50.78,50.84,50.62,50.74,790800.0,45.0351,45.0883,44.8932,44.9996,790800.0
2012-12-19 09:30:00,50.88,50.88,50.13,50.17,357600.0,45.1237,45.1237,44.4586,44.4941,357600.0
2012-12-19 10:00:00,50.18,50.25,50.11,50.14,300900.0,44.5029,44.565,44.4409,44.4675,300900.0
2012-12-19 10:30:00,50.12,50.28,50.11,50.19,299700.0,44.4497,44.5916,44.4409,44.5118,299700.0
2012-12-19 11:00:00,50.19,50.25,50.14,50.17,356700.0,44.5118,44.565,44.4675,44.4941,356700.0
2012-12-19 11:30:00,50.17,50.33,50.17,50.22,208800.0,44.4941,44.636,44.4941,44.5384,208800.0
2012-12-19 12:00:00,50.24,50.3,50.09,50.1,187500.0,44.5561,44.6094,44.4231,44.432,187500.0
2012-12-19 12:30:00,50.11,50.25,50.06,50.12,191100.0,44.4409,44.565,44.3965,44.4497,191100.0
2012-12-19 13:00:00,50.14,50.26,50.07,50.23,280500.0,44.4675,44.5739,44.4054,44.5473,280500.0
2012-12-19 13:30:00,50.24,50.28,50.07,50.22,135000.0,44.5561,44.5916,44.4054,44.5384,135000.0
2012-12-19 14:00:00,50.23,50.28,50.16,50.21,164100.0,44.5473,44.5916,44.4852,44.5295,164100.0
2012-12-19 14:30:00,50.21,50.22,50.02,50.14,190800.0,44.5295,44.5384,44.361,44.4675,190800.0
2012-12-19 15:00:00,50.13,50.21,50.08,50.14,200700.0,44.4586,44.5295,44.4142,44.4675,200700.0
2012-12-19 15:30:00,50.15,50.2,49.96,49.98,430200.0,44.4763,44.5207,44.3078,44.3256,430200.0
2012-12-20 09:30:00,50.1,50.1,49.62,49.87,496500.0,44.432,44.432,44.0063,44.228,496500.0
2012-12-20 10:00:00,49.88,50.11,49.74,49.78,364200.0,44.2369,44.4409,44.1127,44.1482,364200.0
2012-12-20 10:30:00,49.81,50.0,49.79,49.93,190800.0,44.1748,44.3433,44.1571,44.2812,190800.0
2012-12-20 11:00:00,49.94,50.1,49.89,50.02,243600.0,44.2901,44.432,44.2457,44.361,243600.0
2012-12-20 11:30:00,50.03,50.3,50.0,50.26,180600.0,44.3699,44.6094,44.3433,44.5739,180600.0
2012-12-20 12:00:00,50.25,50.42,50.25,50.34,140400.0,44.565,44.7158,44.565,44.6448,140400.0
2012-12-20 12:30:00,50.33,50.56,50.32,50.41,233100.0,44.636,44.8399,44.6271,44.7069,233100.0
2012-12-20 13:00:00,50.41,50.53,50.32,50.51,108000.0,44.7069,44.8133,44.6271,44.7956,108000.0
2012-12-20 13:30:00,50.51,50.61,50.43,50.6,118500.0,44.7956,44.8843,44.7246,44.8754,118500.0
2012-12-20 14:00:00,50.58,50.7,50.54,50.6,197100.0,44.8577,44.9641,44.8222,44.8754,197100.0
2012-12-20 14:30:00,50.6,50.7,50.56,50.58,171000.0,44.8754,44.9641,44.8399,44.8577,171000.0
2012-12-20 15:00:00,50.55,50.63,50.48,50.63,197100.0,44.8311,44.902,44.769,44.902,197100.0
2012-12-20 15:30:00,50.63,50.81,50.6,50.81,469800.0,44.902,45.0617,44.8754,45.0617,469800.0
2012-12-21 09:30:00,49.98,50.63,49.98,50.35,682800.0,44.3256,44.902,44.3256,44.6537,682800.0
2012-12-21 10:00:00,50.34,50.53,50.19,50.53,165300.0,44.6448,44.8133,44.5118,44.8133,165300.0
2012-12-21 10:30:00,50.55,50.63,50.4,50.47,183900.0,44.8311,44.902,44.698,44.7601,183900.0
2012-12-21 11:00:00,50.49,50.5,50.2,50.31,118200.0,44.7779,44.7867,44.5207,44.6182,118200.0
2012-12-21 11:30:00,50.32,50.33,50.16,50.27,128400.0,44.6271,44.636,44.4852,44.5828,128400.0
2012-12-21 12:00:00,50.31,50.4,50.23,50.28,109200.0,44.6182,44.698,44.5473,44.5916,109200.0
2012-12-21 12:30:00,50.26,50.4,50.2,50.37,181800.0,44.5739,44.698,44.5207,44.6714,181800.0
2012-12-21 13:00:00,50.36,50.43,50.34,50.4,115800.0,44.6626,44.7246,44.6448,44.698,115800.0
2012-12-21 13:30:00,50.39,50.57,50.37,50.56,201300.0,44.6892,44.8488,44.6714,44.8399,201300.0
2012-12-21 14:00:00,50.56,50.71,50.52,50.69,137400.0,44.8399,44.973,44.8045,44.9552,137400.0
2012-12-21 14:30:00,50.68,50.82,50.64,50.75,282300.0,44.9464,45.0705,44.9109,45.0084,282300.0
2012-12-21 15:00:00,50.76,50.76,50.59,50.62,186300.0,45.0173,45.0173,44.8665,44.8932,186300.0
2012-12-21 15:30:00,50.63,50.68,50.43,50.51,592200.0,44.902,44.9464,44.7246,44.7956,592200.0
2012-12-24 09:30:00,50.41,50.64,50.28,50.6,228600.0,44.7069,44.9109,44.5916,44.8754,228600.0
2012-12-24 10:00:00,50.59,50.71,50.56,50.7,185700.0,44.8665,44.973,44.8399,44.9641,185700.0
2012-12-24 10:30:00,50.7,50.78,50.68,50.75,155700.0,44.9641,45.0351,44.9464,45.0084,155700.0
2012-12-24 11:00:00,50.76,50.77,50.68,50.71,51600.0,45.0173,45.0262,44.9464,44.973,51600.0
2012-12-24 11:30:00,50.73,50.9,50.72,50.9,101100.0,44.9907,45.1415,44.9818,45.1415,101100.0
2012-12-24 12:00:00,50.87,50.96,50.84,50.96,108600.0,45.1149,45.1947,45.0883,45.1947,108600.0
2012-12-24 12:30:00,50.96,51.08,50.83,50.88,166200.0,45.1947,45.3011,45.0794,45.1237,166200.0
2012-12-26 09:30:00,50.89,51.16,50.71,50.98,150300.0,45.1326,45.3721,44.973,45.2124,150300.0
2012-12-26 10:00:00,50.98,51.0,50.88,50.91,67200.0,45.2124,45.2302,45.1237,45.1503,67200.0
2012-12-26 10:30:00,50.91,50.99,50.76,50.77,151500.0,45.1503,45.2213,45.0173,45.0262,151500.0
2012-12-26 11:00:00,50.79,50.79,50.54,50.68,112500.0,45.0439,45.0439,44.8222,44.9464,112500.0
2012-12-26 11:30:00,50.63,51.05,50.55,51.03,87300.0,44.902,45.2745,44.8311,45.2568,87300.0
2012-12-26 12:00:00,51.02,51.05,50.85,50.87,131100.0,45.2479,45.2745,45.0971,45.1149,131100.0
2012-12-26 12:30:00,50.87,51.04,50.8,51.04,103800.0,45.1149,45.2656,45.0528,45.2656,103800.0
2012-12-26 13:00:00,51.07,51.07,50.97,51.02,61200.0,45.2922,45.2922,45.2036,45.2479,61200.0
2012-12-26 13:30:00,51.01,51.03,50.92,51.03,51900.0,45.239,45.2568,45.1592,45.2568,51900.0
2012-12-26 14:00:00,51.02,51.18,51.02,51.18,150000.0,45.2479,45.3898,45.2479,45.3898,150000.0
2012-12-26 14:30:00,51.18,51.18,50.9,51.11,180000.0,45.3898,45.3898,45.1415,45.3277,180000.0
2012-12-26 15:00:00,51.09,51.09,50.87,50.92,102900.0,45.31,45.31,45.1149,45.1592,102900.0
2012-12-26 15:30:00,50.91,50.92,50.85,50.86,249300.0,45.1503,45.1592,45.0971,45.106,249300.0
2012-12-27 09:30:00,51.0,51.06,50.64,50.87,193200.0,45.2302,45.2834,44.9109,45.1149,193200.0
2012-12-27 10:00:00,50.88,50.99,50.28,50.36,239700.0,45.1237,45.2213,44.5916,44.6626,239700.0
2012-12-27 10:30:00,50.38,50.79,50.37,50.63,76500.0,44.6803,45.0439,44.6714,44.902,76500.0
2012-12-27 11:00:00,50.65,50.74,50.45,50.55,95400.0,44.9198,44.9996,44.7424,44.8311,95400.0
2012-12-27 11:30:00,50.55,50.63,50.48,50.54,83100.0,44.8311,44.902,44.769,44.8222,83100.0
2012-12-27 12:00:00,50.52,50.52,50.25,50.3,69300.0,44.8045,44.8045,44.565,44.6094,69300.0
2012-12-27 12:30:00,50.25,50.26,50.11,50.22,87600.0,44.565,44.5739,44.4409,44.5384,87600.0
2012-12-27 13:00:00,50.24,50.5,50.23,50.41,60600.0,44.5561,44.7867,44.5473,44.7069,60600.0
2012-12-27 13:30:00,50.41,50.43,50.26,50.35,92100.0,44.7069,44.7246,44.5739,44.6537,92100.0
2012-12-27 14:00:00,50.35,50.38,50.19,50.3,147600.0,44.6537,44.6803,44.5118,44.6094,147600.0
2012-12-27 14:30:00,50.31,50.61,50.21,50.61,144300.0,44.6182,44.8843,44.5295,44.8843,144300.0
2012-12-27 15:00:00,50.63,50.82,50.56,50.68,124800.0,44.902,45.0705,44.8399,44.9464,124800.0
2012-12-27 15:30:00,50.68,51.02,50.68,50.9,320400.0,44.9464,45.2479,44.9464,45.1415,320400.0
2012-12-28 09:30:00,50.54,50.69,50.33,50.5,360900.0,44.8222,44.9552,44.636,44.7867,360900.0
2012-12-28 10:00:00,50.53,50.65,50.44,50.51,99900.0,44.8133,44.9198,44.7335,44.7956,99900.0
2012-12-28 10:30:00,50.5,50.92,50.5,50.87,164700.0,44.7867,45.1592,44.7867,45.1149,164700.0
2012-12-28 11:00:00,50.86,50.87,50.44,50.47,57900.0,45.106,45.1149,44.7335,44.7601,57900.0
2012-12-28 11:30:00,50.46,50.63,50.4,50.63,45300.0,44.7513,44.902,44.698,44.902,45300.0
2012-12-28 12:00:00,50.64,50.72,50.58,50.64,95100.0,44.9109,44.9818,44.8577,44.9109,95100.0
2012-12-28 12:30:00,50.64,50.69,50.57,50.6,84000.0,44.9109,44.9552,44.8488,44.8754,84000.0
2012-12-28 13:00:00,50.6,50.84,50.6,50.84,66600.0,44.8754,45.0883,44.8754,45.0883,66600.0
2012-12-28 13:30:00,50.83,50.86,50.63,50.67,75300.0,45.0794,45.106,44.902,44.9375,75300.0
2012-12-28 14:00:00,50.65,50.74,50.63,50.69,63000.0,44.9198,44.9996,44.902,44.9552,63000.0
2012-12-28 14:30:00,50.67,50.72,50.6,50.64,70500.0,44.9375,44.9818,44.8754,44.9109,70500.0
2012-12-28 15:00:00,50.65,50.7,50.56,50.6,102000.0,44.9198,44.9641,44.8399,44.8754,102000.0
2012-12-28 15:30:00,50.61,50.69,50.28,50.35,345600.0,44.8843,44.9552,44.5916,44.6537,345600.0
2012-12-31 09:30:00,50.13,50.8,50.11,50.72,387300.0,44.4586,45.0528,44.4409,44.9818,387300.0
2012-12-31 10:00:00,50.82,51.28,50.75,51.18,224400.0,45.0705,45.4785,45.0084,45.3898,224400.0
2012-12-31 10:30:00,51.18,51.3,51.05,51.05,251400.0,45.3898,45.4962,45.2745,45.2745,251400.0
2012-12-31 11:00:00,51.07,51.13,50.96,51.04,180600.0,45.2922,45.3455,45.1947,45.2656,180600.0
2012-12-31 11:30:00,51.05,51.15,51.02,51.15,57300.0,45.2745,45.3632,45.2479,45.3632,57300.0
2012-12-31 12:00:00,51.14,51.21,51.12,51.16,43800.0,45.3543,45.4164,45.3366,45.3721,43800.0
2012-12-31 12:30:00,51.17,51.53,51.16,51.34,144600.0,45.3809,45.7002,45.3721,45.5317,144600.0
2012-12-31 13:00:00,51.37,51.42,51.14,51.31,161400.0,45.5583,45.6026,45.3543,45.5051,161400.0
2012-12-31 13:30:00,51.29,51.46,51.04,51.11,80100.0,45.4874,45.6381,45.2656,45.3277,80100.0
2012-12-31 14:00:00,51.12,51.3,51.06,51.29,55500.0,45.3366,45.4962,45.2834,45.4874,55500.0
2012-12-31 14:30:00,51.28,51.32,51.16,51.3,111000.0,45.4785,45.514,45.3721,45.4962,111000.0
2012-12-31 15:00:00,51.3,51.43,51.03,51.08,142200.0,45.4962,45.6115,45.2568,45.3011,142200.0
2012-12-31 15:30:00,51.12,51.32,51.09,51.27,414300.0,45.3366,45.514,45.31,45.4696,414300.0
2013-01-02 09:30:00,52.0,52.35,51.96,52.29,714000.0,46.117,46.4274,46.0816,46.3742,714000.0
2013-01-02 10:00:00,52.3,52.44,52.19,52.42,377700.0,46.3831,46.5072,46.2855,46.4895,377700.0
2013-01-02 10:30:00,52.39,52.47,52.29,52.31,477600.0,46.4629,46.5339,46.3742,46.392,477600.0
2013-01-02 11:00:00,52.29,52.37,51.88,51.9,541200.0,46.3742,46.4452,46.0106,46.0283,541200.0
2013-01-02 11:30:00,51.92,52.12,51.58,51.65,477000.0,46.0461,46.2235,45.7445,45.8066,477000.0
2013-01-02 12:00:00,51.64,52.12,51.64,52.03,459300.0,45.7978,46.2235,45.7978,46.1436,459300.0
2013-01-02 12:30:00,52.04,52.2,51.97,52.04,272100.0,46.1525,46.2944,46.0904,46.1525,272100.0
2013-01-02 13:00:00,52.08,52.19,52.05,52.17,198300.0,46.188,46.2855,46.1614,46.2678,198300.0
2013-01-02 13:30:00,52.17,52.19,52.04,52.09,193800.0,46.2678,46.2855,46.1525,46.1968,193800.0
2013-01-02 14:00:00,52.09,52.16,51.99,52.06,147600.0,46.1968,46.2589,46.1082,46.1702,147600.0
2013-01-02 14:30:00,52.05,52.09,51.85,51.94,187800.0,46.1614,46.1968,45.984,46.0638,187800.0
2013-01-02 15:00:00,51.95,52.07,51.83,52.04,267000.0,46.0727,46.1791,45.9663,46.1525,267000.0
2013-01-02 15:30:00,52.03,52.2,52.03,52.17,535200.0,46.1436,46.2944,46.1436,46.2678,535200.0
2013-01-03 09:30:00,52.22,52.82,52.0,52.76,604200.0,46.3121,46.8443,46.117,46.791,604200.0
2013-01-03 10:00:00,52.74,52.79,52.23,52.27,522000.0,46.7733,46.8177,46.321,46.3565,522000.0
2013-01-03 10:30:00,52.28,52.37,52.08,52.12,208500.0,46.3654,46.4452,46.188,46.2235,208500.0
2013-01-03 11:00:00,52.12,52.15,51.93,52.0,127500.0,46.2235,46.2501,46.0549,46.117,127500.0
2013-01-03 11:30:00,52.01,52.23,52.01,52.22,78300.0,46.1259,46.321,46.1259,46.3121,78300.0
2013-01-03 12:00:00,52.21,52.26,52.2,52.24,38400.0,46.3033,46.3476,46.2944,46.3299,38400.0
2013-01-03 12:30:00,52.25,52.25,52.07,52.1,51000.0,46.3387,46.3387,46.1791,46.2057,51000.0
2013-01-03 13:00:00,52.1,52.23,52.04,52.23,109200.0,46.2057,46.321,46.1525,46.321,109200.0
2013-01-03 13:30:00,52.23,52.32,52.03,52.07,114000.0,46.321,46.4008,46.1436,46.1791,114000.0
2013-01-03 14:00:00,52.03,52.05,51.7,51.77,114600.0,46.1436,46.1614,45.851,45.913,114600.0
2013-01-03 14:30:00,51.77,51.97,51.71,51.94,96300.0,45.913,46.0904,45.8598,46.0638,96300.0
2013-01-03 15:00:00,51.94,51.96,51.67,51.7,146700.0,46.0638,46.0816,45.8244,45.851,146700.0
2013-01-03 15:30:00,51.72,51.84,51.6,51.71,406800.0,45.8687,45.9751,45.7623,45.8598,406800.0
2013-01-04 09:30:00,52.08,53.91,52.08,52.83,974700.0,46.188,47.8109,46.188,46.8531,974700.0
2013-01-04 10:00:00,52.83,52.85,52.54,52.8,471900.0,46.8531,46.8709,46.5959,46.8265,471900.0
2013-01-04 10:30:00,52.77,52.89,52.54,52.56,449100.0,46.7999,46.9063,46.5959,46.6137,449100.0
2013-01-04 11:00:00,52.57,52.67,52.53,52.66,177000.0,46.6225,46.7112,46.5871,46.7024,177000.0
2013-01-04 11:30:00,52.65,52.77,52.63,52.63,102900.0,46.6935,46.7999,46.6758,46.6758,102900.0
2013-01-04 12:00:00,52.65,52.7,52.63,52.68,106800.0,46.6935,46.7378,46.6758,46.7201,106800.0
2013-01-04 12:30:00,52.69,52.75,52.67,52.71,90900.0,46.729,46.7822,46.7112,46.7467,90900.0
2013-01-04 13:00:00,52.7,52.71,52.59,52.66,72300.0,46.7378,46.7467,46.6403,46.7024,72300.0
2013-01-04 13:30:00,52.68,52.71,52.59,52.63,69900.0,46.7201,46.7467,46.6403,46.6758,69900.0
2013-01-04 14:00:00,52.65,52.7,52.59,52.64,74400.0,46.6935,46.7378,46.6403,46.6846,74400.0
2013-01-04 14:30:00,52.66,52.79,52.63,52.75,74400.0,46.7024,46.8177,46.6758,46.7822,74400.0
2013-01-04 15:00:00,52.75,52.93,52.74,52.92,161100.0,46.7822,46.9418,46.7733,46.9329,161100.0
2013-01-04 15:30:00,52.89,52.96,52.86,52.93,303900.0,46.9063,46.9684,46.8797,46.9418,303900.0
2013-01-07 09:30:00,52.75,52.83,52.52,52.7,293700.0,46.7822,46.8531,46.5782,46.7378,293700.0
2013-01-07 10:00:00,52.72,52.82,52.6,52.65,358500.0,46.7556,46.8443,46.6491,46.6935,358500.0
2013-01-07 10:30:00,52.67,52.88,52.65,52.69,303300.0,46.7112,46.8975,46.6935,46.729,303300.0
2013-01-07 11:00:00,52.67,52.82,52.67,52.75,185100.0,46.7112,46.8443,46.7112,46.7822,185100.0
2013-01-07 11:30:00,52.76,52.8,52.52,52.53,66900.0,46.791,46.8265,46.5782,46.5871,66900.0
2013-01-07 12:00:00,52.54,52.54,52.39,52.52,111900.0,46.5959,46.5959,46.4629,46.5782,111900.0
2013-01-07 12:30:00,52.52,52.61,52.52,52.55,108300.0,46.5782,46.658,46.5782,46.6048,108300.0
2013-01-07 13:00:00,52.57,52.67,52.57,52.65,45900.0,46.6225,46.7112,46.6225,46.6935,45900.0
2013-01-07 13:30:00,52.65,52.73,52.59,52.72,65400.0,46.6935,46.7644,46.6403,46.7556,65400.0
2013-01-07 14:00:00,52.74,52.76,52.63,52.75,52800.0,46.7733,46.791,46.6758,46.7822,52800.0
2013-01-07 14:30:00,52.74,52.8,52.65,52.78,74100.0,46.7733,46.8265,46.6935,46.8088,74100.0
2013-01-07 15:00:00,52.79,52.84,52.7,52.82,123600.0,46.8177,46.862,46.7378,46.8443,123600.0
2013-01-07 15:30:00,52.81,52.87,52.76,52.84,239700.0,46.8354,46.8886,46.791,46.862,239700.0
2013-01-08 09:30:00,52.86,53.63,52.83,53.27,489900.0,46.8797,47.5626,46.8531,47.2433,489900.0
2013-01-08 10:00:00,53.27,53.27,52.93,53.12,375600.0,47.2433,47.2433,46.9418,47.1103,375600.0
2013-01-08 10:30:00,53.1,53.31,53.05,53.14,214800.0,47.0926,47.2788,47.0482,47.1281,214800.0
2013-01-08 11:00:00,53.11,53.17,52.74,52.82,177900.0,47.1015,47.1547,46.7733,46.8443,177900.0
2013-01-08 11:30:00,52.83,53.26,52.83,53.25,243000.0,46.8531,47.2345,46.8531,47.2256,243000.0
2013-01-08 12:00:00,53.25,53.45,53.2,53.28,220500.0,47.2256,47.403,47.1813,47.2522,220500.0
2013-01-08 12:30:00,53.29,53.3,53.08,53.18,106800.0,47.2611,47.27,47.0748,47.1635,106800.0
2013-01-08 13:00:00,53.17,53.36,53.16,53.32,105900.0,47.1547,47.3232,47.1458,47.2877,105900.0
2013-01-08 13:30:00,53.32,53.44,53.27,53.42,131100.0,47.2877,47.3941,47.2433,47.3764,131100.0
2013-01-08 14:00:00,53.42,53.53,53.37,53.49,162000.0,47.3764,47.4739,47.332,47.4385,162000.0
2013-01-08 14:30:00,53.49,53.52,53.42,53.45,165600.0,47.4385,47.4651,47.3764,47.403,165600.0
2013-01-08 15:00:00,53.45,53.56,53.45,53.52,244200.0,47.403,47.5005,47.403,47.4651,244200.0
2013-01-08 15:30:00,53.52,53.65,53.45,53.65,495600.0,47.4651,47.5804,47.403,47.5804,495600.0
2013-01-09 09:30:00,53.76,53.96,53.29,53.48,218100.0,47.6779,47.8553,47.2611,47.4296,218100.0
2013-01-09 10:00:00,53.49,54.0,53.48,53.98,318000.0,47.4385,47.8908,47.4296,47.873,318000.0
2013-01-09 10:30:00,53.99,54.23,53.98,54.22,394800.0,47.8819,48.0947,47.873,48.0859,394800.0
2013-01-09 11:00:00,54.23,54.35,54.14,54.21,226200.0,48.0947,48.2012,48.0149,48.077,226200.0
2013-01-09 11:30:00,54.19,54.21,54.08,54.18,315000.0,48.0593,48.077,47.9617,48.0504,315000.0
2013-01-09 12:00:00,54.2,54.38,54.19,54.28,267000.0,48.0681,48.2278,48.0593,48.1391,267000.0
2013-01-09 12:30:00,54.26,54.26,54.06,54.15,122400.0,48.1213,48.1213,47.944,48.0238,122400.0
2013-01-09 13:00:00,54.16,54.26,54.12,54.22,98400.0,48.0327,48.1213,47.9972,48.0859,98400.0
2013-01-09 13:30:00,54.23,54.29,54.12,54.13,75900.0,48.0947,48.148,47.9972,48.0061,75900.0
2013-01-09 14:00:00,54.13,54.22,54.12,54.14,98400.0,48.0061,48.0859,47.9972,48.0149,98400.0
2013-01-09 14:30:00,54.14,54.16,54.05,54.15,146400.0,48.0149,48.0327,47.9351,48.0238,146400.0
2013-01-09 15:00:00,54.16,54.16,54.0,54.07,185100.0,48.0327,48.0327,47.8908,47.9528,185100.0
2013-01-09 15:30:00,54.07,54.17,53.86,54.06,642300.0,47.9528,48.0415,47.7666,47.944,642300.0
2013-01-10 09:30:00,54.17,54.17,53.45,53.7,253800.0,48.0415,48.0415,47.403,47.6247,253800.0
2013-01-10 10:00:00,53.68,53.9,53.62,53.85,234000.0,47.607,47.8021,47.5538,47.7577,234000.0
2013-01-10 10:30:00,53.84,53.84,53.59,53.75,228900.0,47.7489,47.7489,47.5271,47.669,228900.0
2013-01-10 11:00:00,53.71,53.74,53.52,53.65,304200.0,47.6336,47.6602,47.4651,47.5804,304200.0
2013-01-10 11:30:00,53.67,53.97,53.66,53.92,96300.0,47.5981,47.8642,47.5892,47.8198,96300.0
2013-01-10 12:00:00,53.91,54.01,53.86,54.0,135300.0,47.8109,47.8996,47.7666,47.8908,135300.0
2013-01-10 12:30:00,54.01,54.15,53.97,54.14,92100.0,47.8996,48.0238,47.8642,48.0149,92100.0
2013-01-10 13:00:00,54.16,54.19,54.06,54.15,89700.0,48.0327,48.0593,47.944,48.0238,89700.0
2013-01-10 13:30:00,54.15,54.17,54.07,54.14,65700.0,48.0238,48.0415,47.9528,48.0149,65700.0
2013-01-10 14:00:00,54.12,54.14,53.93,53.96,95400.0,47.9972,48.0149,47.8287,47.8553,95400.0
2013-01-10 14:30:00,53.97,54.01,53.91,53.98,185700.0,47.8642,47.8996,47.8109,47.873,185700.0
2013-01-10 15:00:00,53.98,54.01,53.95,53.97,159300.0,47.873,47.8996,47.8464,47.8642,159300.0
2013-01-10 15:30:00,53.99,54.12,53.97,54.12,317400.0,47.8819,47.9972,47.8642,47.9972,317400.0
2013-01-11 09:30:00,53.94,53.94,53.45,53.58,363900.0,47.8375,47.8375,47.403,47.5183,363900.0
2013-01-11 10:00:00,53.58,53.68,53.54,53.59,398700.0,47.5183,47.607,47.4828,47.5271,398700.0
2013-01-11 10:30:00,53.59,53.74,53.57,53.63,228000.0,47.5271,47.6602,47.5094,47.5626,228000.0
2013-01-11 11:00:00,53.64,53.69,53.53,53.54,84900.0,47.5715,47.6158,47.4739,47.4828,84900.0
2013-01-11 11:30:00,53.53,53.74,53.44,53.74,127200.0,47.4739,47.6602,47.3941,47.6602,127200.0
2013-01-11 12:00:00,53.74,53.76,53.56,53.58,66300.0,47.6602,47.6779,47.5005,47.5183,66300.0
2013-01-11 12:30:00,53.56,53.67,53.55,53.63,55200.0,47.5005,47.5981,47.4917,47.5626,55200.0
2013-01-11 13:00:00,53.64,53.69,53.59,53.65,215400.0,47.5715,47.6158,47.5271,47.5804,215400.0
2013-01-11 13:30:00,53.65,53.68,53.57,53.61,67200.0,47.5804,47.607,47.5094,47.5449,67200.0
2013-01-11 14:00:00,53.62,53.74,53.61,53.65,304500.0,47.5538,47.6602,47.5449,47.5804,304500.0
2013-01-11 14:30:00,53.65,53.75,53.64,53.69,72300.0,47.5804,47.669,47.5715,47.6158,72300.0
2013-01-11 15:00:00,53.69,53.78,53.65,53.76,135900.0,47.6158,47.6957,47.5804,47.6779,135900.0
2013-01-11 15:30:00,53.76,53.8,53.65,53.76,378000.0,47.6779,47.7134,47.5804,47.6779,378000.0
2013-01-14 09:30:00,53.82,54.11,53.71,54.01,115200.0,47.7311,47.9883,47.6336,47.8996,115200.0
2013-01-14 10:00:00,54.01,54.03,53.77,53.8,52500.0,47.8996,47.9174,47.6868,47.7134,52500.0
2013-01-14 10:30:00,53.78,53.86,53.75,53.77,107400.0,47.6957,47.7666,47.669,47.6868,107400.0
2013-01-14 11:00:00,53.79,53.86,53.78,53.83,237900.0,47.7045,47.7666,47.6957,47.74,237900.0
2013-01-14 11:30:00,53.84,53.85,53.74,53.83,48000.0,47.7489,47.7577,47.6602,47.74,48000.0
2013-01-14 12:00:00,53.82,53.84,53.68,53.75,61500.0,47.7311,47.7489,47.607,47.669,61500.0
2013-01-14 12:30:00,53.75,53.83,53.72,53.76,145500.0,47.669,47.74,47.6424,47.6779,145500.0
2013-01-14 13:00:00,53.78,53.82,53.72,53.76,59100.0,47.6957,47.7311,47.6424,47.6779,59100.0
2013-01-14 13:30:00,53.74,53.82,53.73,53.82,65100.0,47.6602,47.7311,47.6513,47.7311,65100.0
2013-01-14 14:00:00,53.8,53.85,53.76,53.82,190800.0,47.7134,47.7577,47.6779,47.7311,190800.0
2013-01-14 14:30:00,53.82,53.85,53.72,53.75,77400.0,47.7311,47.7577,47.6424,47.669,77400.0
2013-01-14 15:00:00,53.77,53.82,53.7,53.71,129600.0,47.6868,47.7311,47.6247,47.6336,129600.0
2013-01-14 15:30:00,53.71,53.72,53.6,53.7,285600.0,47.6336,47.6424,47.536,47.6247,285600.0
2013-01-15 09:30:00,53.64,53.77,53.43,53.45,146700.0,47.5715,47.6868,47.3852,47.403,146700.0
2013-01-15 10:00:00,53.5,53.68,53.46,53.57,162600.0,47.4473,47.607,47.4119,47.5094,162600.0
2013-01-15 10:30:00,53.57,53.71,53.54,53.68,144900.0,47.5094,47.6336,47.4828,47.607,144900.0
2013-01-15 11:00:00,53.68,53.7,53.62,53.62,82200.0,47.607,47.6247,47.5538,47.5538,82200.0
2013-01-15 11:30:00,53.62,53.68,53.56,53.61,39900.0,47.5538,47.607,47.5005,47.5449,39900.0
2013-01-15 12:00:00,53.64,53.69,53.58,53.64,33000.0,47.5715,47.6158,47.5183,47.5715,33000.0
2013-01-15 12:30:00,53.62,53.67,53.57,53.66,52500.0,47.5538,47.5981,47.5094,47.5892,52500.0
2013-01-15 13:00:00,53.66,53.68,53.62,53.65,47100.0,47.5892,47.607,47.5538,47.5804,47100.0
2013-01-15 13:30:00,53.63,53.67,53.56,53.58,67800.0,47.5626,47.5981,47.5005,47.5183,67800.0
2013-01-15 14:00:00,53.56,53.58,53.52,53.55,54600.0,47.5005,47.5183,47.4651,47.4917,54600.0
2013-01-15 14:30:00,53.56,53.6,53.56,53.59,69000.0,47.5005,47.536,47.5005,47.5271,69000.0
2013-01-15 15:00:00,53.58,53.63,53.55,53.6,173700.0,47.5183,47.5626,47.4917,47.536,173700.0
2013-01-15 15:30:00,53.6,53.68,53.59,53.67,228600.0,47.536,47.607,47.5271,47.5981,228600.0
2013-01-16 09:30:00,53.57,53.7,53.52,53.68,174300.0,47.5094,47.6247,47.4651,47.607,174300.0
2013-01-16 10:00:00,53.68,53.76,53.61,53.66,210600.0,47.607,47.6779,47.5449,47.5892,210600.0
2013-01-16 10:30:00,53.67,53.73,53.61,53.61,82200.0,47.5981,47.6513,47.5449,47.5449,82200.0
2013-01-16 11:00:00,53.59,53.72,53.58,53.72,52800.0,47.5271,47.6424,47.5183,47.6424,52800.0
2013-01-16 11:30:00,53.7,53.82,53.68,53.77,113400.0,47.6247,47.7311,47.607,47.6868,113400.0
2013-01-16 12:00:00,53.75,53.85,53.75,53.82,36900.0,47.669,47.7577,47.669,47.7311,36900.0
2013-01-16 12:30:00,53.82,53.87,53.78,53.85,189300.0,47.7311,47.7755,47.6957,47.7577,189300.0
2013-01-16 13:00:00,53.83,53.87,53.8,53.84,78600.0,47.74,47.7755,47.7134,47.7489,78600.0
2013-01-16 13:30:00,53.83,53.9,53.83,53.88,182700.0,47.74,47.8021,47.74,47.7843,182700.0
2013-01-16 14:00:00,53.89,53.91,53.81,53.87,77700.0,47.7932,47.8109,47.7223,47.7755,77700.0
2013-01-16 14:30:00,53.89,53.96,53.84,53.93,81600.0,47.7932,47.8553,47.7489,47.8287,81600.0
2013-01-16 15:00:00,53.93,53.93,53.79,53.8,59700.0,47.8287,47.8287,47.7045,47.7134,59700.0
2013-01-16 15:30:00,53.81,53.83,53.75,53.81,137700.0,47.7223,47.74,47.669,47.7223,137700.0
2013-01-17 09:30:00,54.06,54.25,53.99,54.15,135600.0,47.944,48.1125,47.8819,48.0238,135600.0
2013-01-17 10:00:00,54.13,54.22,54.08,54.18,101700.0,48.0061,48.0859,47.9617,48.0504,101700.0
2013-01-17 10:30:00,54.18,54.18,54.09,54.15,81900.0,48.0504,48.0504,47.9706,48.0238,81900.0
2013-01-17 11:00:00,54.14,54.18,54.11,54.16,52200.0,48.0149,48.0504,47.9883,48.0327,52200.0
2013-01-17 11:30:00,54.17,54.23,54.12,54.18,165900.0,48.0415,48.0947,47.9972,48.0504,165900.0
2013-01-17 12:00:00,54.17,54.36,54.16,54.3,91800.0,48.0415,48.21,48.0327,48.1568,91800.0
2013-01-17 12:30:00,54.33,54.36,54.27,54.27,62100.0,48.1834,48.21,48.1302,48.1302,62100.0
2013-01-17 13:00:00,54.31,54.33,54.28,54.31,54900.0,48.1657,48.1834,48.1391,48.1657,54900.0
2013-01-17 13:30:00,54.32,54.33,54.28,54.32,58800.0,48.1746,48.1834,48.1391,48.1746,58800.0
2013-01-17 14:00:00,54.31,54.35,54.29,54.31,88800.0,48.1657,48.2012,48.148,48.1657,88800.0
2013-01-17 14:30:00,54.31,54.35,54.28,54.34,83400.0,48.1657,48.2012,48.1391,48.1923,83400.0
2013-01-17 15:00:00,54.34,54.36,54.32,54.35,141300.0,48.1923,48.21,48.1746,48.2012,141300.0
2013-01-17 15:30:00,54.34,54.35,54.28,54.28,329100.0,48.1923,48.2012,48.1391,48.1391,329100.0
2013-01-18 09:30:00,54.41,54.7,53.93,54.29,366300.0,48.2544,48.5116,47.8287,48.148,366300.0
2013-01-18 10:00:00,54.34,54.4,54.29,54.35,217500.0,48.1923,48.2455,48.148,48.2012,217500.0
2013-01-18 10:30:00,54.32,54.42,54.29,54.39,129600.0,48.1746,48.2632,48.148,48.2366,129600.0
2013-01-18 11:00:00,54.39,54.43,54.33,54.39,150000.0,48.2366,48.2721,48.1834,48.2366,150000.0
2013-01-18 11:30:00,54.36,54.4,54.31,54.37,464400.0,48.21,48.2455,48.1657,48.2189,464400.0
2013-01-18 12:00:00,54.35,54.4,54.3,54.33,236700.0,48.2012,48.2455,48.1568,48.1834,236700.0
2013-01-18 12:30:00,54.34,54.44,54.34,54.41,90300.0,48.1923,48.281,48.1923,48.2544,90300.0
2013-01-18 13:00:00,54.4,54.48,54.4,54.42,84300.0,48.2455,48.3165,48.2455,48.2632,84300.0
2013-01-18 13:30:00,54.42,54.48,54.42,54.46,120600.0,48.2632,48.3165,48.2632,48.2987,120600.0
2013-01-18 14:00:00,54.44,54.6,54.43,54.6,65700.0,48.281,48.4229,48.2721,48.4229,65700.0
2013-01-18 14:30:00,54.59,54.65,54.45,54.47,182100.0,48.414,48.4672,48.2899,48.3076,182100.0
2013-01-18 15:00:00,54.48,54.52,54.39,54.52,108300.0,48.3165,48.3519,48.2366,48.3519,108300.0
2013-01-18 15:30:00,54.51,54.74,54.51,54.67,387900.0,48.3431,48.547,48.3431,48.485,387900.0
2013-01-22 09:30:00,54.75,54.82,54.43,54.57,246900.0,48.5559,48.618,48.2721,48.3963,246900.0
2013-01-22 10:00:00,54.56,54.56,54.31,54.33,232500.0,48.3874,48.3874,48.1657,48.1834,232500.0
2013-01-22 10:30:00,54.34,54.42,54.31,54.39,186000.0,48.1923,48.2632,48.1657,48.2366,186000.0
2013-01-22 11:00:00,54.4,54.65,54.37,54.62,96600.0,48.2455,48.4672,48.2189,48.4406,96600.0
2013-01-22 11:30:00,54.6,54.6,54.47,54.5,168000.0,48.4229,48.4229,48.3076,48.3342,168000.0
2013-01-22 12:00:00,54.5,54.51,54.44,54.46,121200.0,48.3342,48.3431,48.281,48.2987,121200.0
2013-01-22 12:30:00,54.47,54.56,54.45,54.45,85500.0,48.3076,48.3874,48.2899,48.2899,85500.0
2013-01-22 13:00:00,54.45,54.73,54.45,54.71,290400.0,48.2899,48.5382,48.2899,48.5204,290400.0
2013-01-22 13:30:00,54.69,54.69,54.44,54.44,96900.0,48.5027,48.5027,48.281,48.281,96900.0
2013-01-22 14:00:00,54.43,54.44,54.35,54.36,96900.0,48.2721,48.281,48.2012,48.21,96900.0
2013-01-22 14:30:00,54.37,54.58,54.37,54.56,127500.0,48.2189,48.4051,48.2189,48.3874,127500.0
2013-01-22 15:00:00,54.58,54.63,54.54,54.59,146400.0,48.4051,48.4495,48.3697,48.414,146400.0
2013-01-22 15:30:00,54.58,54.6,54.46,54.56,300600.0,48.4051,48.4229,48.2987,48.3874,300600.0
2013-01-23 09:30:00,54.46,54.89,54.46,54.68,216600.0,48.2987,48.6801,48.2987,48.4938,216600.0
2013-01-23 10:00:00,54.7,54.73,54.47,54.55,219300.0,48.5116,48.5382,48.3076,48.3785,219300.0
2013-01-23 10:30:00,54.55,54.67,54.53,54.63,155100.0,48.3785,48.485,48.3608,48.4495,155100.0
2013-01-23 11:00:00,54.64,54.68,54.59,54.65,133800.0,48.4584,48.4938,48.414,48.4672,133800.0
2013-01-23 11:30:00,54.65,54.68,54.61,54.61,72900.0,48.4672,48.4938,48.4317,48.4317,72900.0
2013-01-23 12:00:00,54.62,54.68,54.61,54.65,36000.0,48.4406,48.4938,48.4317,48.4672,36000.0
2013-01-23 12:30:00,54.65,54.7,54.64,54.7,77400.0,48.4672,48.5116,48.4584,48.5116,77400.0
2013-01-23 13:00:00,54.7,54.79,54.68,54.78,81600.0,48.5116,48.5914,48.4938,48.5825,81600.0
2013-01-23 13:30:00,54.78,54.82,54.76,54.8,99000.0,48.5825,48.618,48.5648,48.6003,99000.0
2013-01-23 14:00:00,54.8,54.92,54.8,54.92,143700.0,48.6003,48.7067,48.6003,48.7067,143700.0
2013-01-23 14:30:00,54.92,54.95,54.9,54.93,68400.0,48.7067,48.7333,48.6889,48.7155,68400.0
2013-01-23 15:00:00,54.93,54.94,54.87,54.88,493500.0,48.7155,48.7244,48.6623,48.6712,493500.0
2013-01-23 15:30:00,54.88,54.95,54.87,54.93,252600.0,48.6712,48.7333,48.6623,48.7155,252600.0
2013-01-24 09:30:00,55.0,55.75,54.94,55.66,405300.0,48.7776,49.4428,48.7244,49.363,405300.0
2013-01-24 10:00:00,55.64,55.71,55.61,55.64,138000.0,49.3452,49.4073,49.3186,49.3452,138000.0
2013-01-24 10:30:00,55.62,55.69,55.5,55.56,261000.0,49.3275,49.3896,49.2211,49.2743,261000.0
2013-01-24 11:00:00,55.56,55.61,55.47,55.49,216300.0,49.2743,49.3186,49.1945,49.2122,216300.0
2013-01-24 11:30:00,55.5,55.53,55.4,55.41,93900.0,49.2211,49.2477,49.1324,49.1412,93900.0
2013-01-24 12:00:00,55.4,55.45,55.29,55.4,278100.0,49.1324,49.1767,49.0348,49.1324,278100.0
2013-01-24 12:30:00,55.4,55.44,55.34,55.39,153000.0,49.1324,49.1678,49.0792,49.1235,153000.0
2013-01-24 13:00:00,55.4,55.42,55.36,55.4,162900.0,49.1324,49.1501,49.0969,49.1324,162900.0
2013-01-24 13:30:00,55.41,55.41,55.15,55.31,95700.0,49.1412,49.1412,48.9107,49.0526,95700.0
2013-01-24 14:00:00,55.31,55.35,55.24,55.3,72900.0,49.0526,49.088,48.9905,49.0437,72900.0
2013-01-24 14:30:00,55.31,55.35,55.28,55.28,121500.0,49.0526,49.088,49.0259,49.0259,121500.0
2013-01-24 15:00:00,55.28,55.37,55.27,55.31,219300.0,49.0259,49.1058,49.0171,49.0526,219300.0
2013-01-24 15:30:00,55.31,55.33,55.18,55.26,387600.0,49.0526,49.0703,48.9373,49.0082,387600.0
2013-01-25 09:30:00,55.46,55.5,55.03,55.48,243900.0,49.1856,49.2211,48.8042,49.2033,243900.0
2013-01-25 10:00:00,55.45,55.62,55.24,55.32,198300.0,49.1767,49.3275,48.9905,49.0614,198300.0
2013-01-25 10:30:00,55.33,55.35,55.17,55.29,106800.0,49.0703,49.088,48.9284,49.0348,106800.0
2013-01-25 11:00:00,55.27,55.34,55.12,55.14,165000.0,49.0171,49.0792,48.8841,48.9018,165000.0
2013-01-25 11:30:00,55.15,55.17,55.11,55.15,169200.0,48.9107,48.9284,48.8752,48.9107,169200.0
2013-01-25 12:00:00,55.16,55.35,55.16,55.27,138900.0,48.9195,49.088,48.9195,49.0171,138900.0
2013-01-25 12:30:00,55.28,55.33,55.2,55.21,99600.0,49.0259,49.0703,48.955,48.9639,99600.0
2013-01-25 13:00:00,55.21,55.35,55.21,55.32,79500.0,48.9639,49.088,48.9639,49.0614,79500.0
2013-01-25 13:30:00,55.33,55.33,55.25,55.3,185400.0,49.0703,49.0703,48.9993,49.0437,185400.0
2013-01-25 14:00:00,55.3,55.35,55.19,55.19,105300.0,49.0437,49.088,48.9461,48.9461,105300.0
2013-01-25 14:30:00,55.19,55.26,55.17,55.19,147900.0,48.9461,49.0082,48.9284,48.9461,147900.0
2013-01-25 15:00:00,55.19,55.23,55.03,55.17,184800.0,48.9461,48.9816,48.8042,48.9284,184800.0
2013-01-25 15:30:00,55.18,55.3,55.12,55.17,366900.0,48.9373,49.0437,48.8841,48.9284,366900.0
2013-01-28 09:30:00,55.06,55.2,54.8,54.85,362400.0,48.8308,48.955,48.6003,48.6446,362400.0
2013-01-28 10:00:00,54.83,54.85,54.5,54.66,245400.0,48.6269,48.6446,48.3342,48.4761,245400.0
2013-01-28 10:30:00,54.67,54.67,54.42,54.47,174300.0,48.485,48.485,48.2632,48.3076,174300.0
2013-01-28 11:00:00,54.47,54.56,54.45,54.55,138600.0,48.3076,48.3874,48.2899,48.3785,138600.0
2013-01-28 11:30:00,54.55,54.57,54.51,54.51,65400.0,48.3785,48.3963,48.3431,48.3431,65400.0
2013-01-28 12:00:00,54.51,54.53,54.46,54.5,110400.0,48.3431,48.3608,48.2987,48.3342,110400.0
2013-01-28 12:30:00,54.48,54.58,54.46,54.56,52500.0,48.3165,48.4051,48.2987,48.3874,52500.0
2013-01-28 13:00:00,54.58,54.62,54.48,54.48,73500.0,48.4051,48.4406,48.3165,48.3165,73500.0
2013-01-28 13:30:00,54.48,54.63,54.47,54.63,68400.0,48.3165,48.4495,48.3076,48.4495,68400.0
2013-01-28 14:00:00,54.61,54.67,54.6,54.66,84600.0,48.4317,48.485,48.4229,48.4761,84600.0
2013-01-28 14:30:00,54.66,54.72,54.64,54.67,87000.0,48.4761,48.5293,48.4584,48.485,87000.0
2013-01-28 15:00:00,54.67,54.74,54.6,54.63,147000.0,48.485,48.547,48.4229,48.4495,147000.0
2013-01-28 15:30:00,54.62,54.73,54.62,54.7,284100.0,48.4406,48.5382,48.4406,48.5116,284100.0
2013-01-29 09:30:00,54.6,54.77,54.38,54.48,254400.0,48.4229,48.5736,48.2278,48.3165,254400.0
2013-01-29 10:00:00,54.47,54.54,54.3,54.39,186900.0,48.3076,48.3697,48.1568,48.2366,186900.0
2013-01-29 10:30:00,54.38,54.45,54.25,54.3,161700.0,48.2278,48.2899,48.1125,48.1568,161700.0
2013-01-29 11:00:00,54.33,54.38,54.29,54.34,138900.0,48.1834,48.2278,48.148,48.1923,138900.0
2013-01-29 11:30:00,54.33,54.36,54.11,54.11,191700.0,48.1834,48.21,47.9883,47.9883,191700.0
2013-01-29 12:00:00,54.1,54.28,54.09,54.28,91800.0,47.9794,48.1391,47.9706,48.1391,91800.0
2013-01-29 12:30:00,54.28,54.44,54.28,54.42,73200.0,48.1391,48.281,48.1391,48.2632,73200.0
2013-01-29 13:00:00,54.42,54.57,54.39,54.45,145500.0,48.2632,48.3963,48.2366,48.2899,145500.0
2013-01-29 13:30:00,54.45,54.51,54.35,54.43,127200.0,48.2899,48.3431,48.2012,48.2721,127200.0
2013-01-29 14:00:00,54.42,54.43,54.36,54.41,123300.0,48.2632,48.2721,48.21,48.2544,123300.0
2013-01-29 14:30:00,54.42,54.46,54.3,54.3,163200.0,48.2632,48.2987,48.1568,48.1568,163200.0
2013-01-29 15:00:00,54.31,54.46,54.25,54.42,236700.0,48.1657,48.2987,48.1125,48.2632,236700.0
2013-01-29 15:30:00,54.42,54.44,54.34,54.4,288900.0,48.2632,48.281,48.1923,48.2455,288900.0
2013-01-30 09:30:00,54.53,54.87,54.4,54.72,259800.0,48.3608,48.6623,48.2455,48.5293,259800.0
2013-01-30 10:00:00,54.67,54.68,54.01,54.18,198000.0,48.485,48.4938,47.8996,48.0504,198000.0
2013-01-30 10:30:00,54.2,54.22,53.98,54.05,169200.0,48.0681,48.0859,47.873,47.9351,169200.0
2013-01-30 11:00:00,54.05,54.37,54.04,54.35,221700.0,47.9351,48.2189,47.9262,48.2012,221700.0
2013-01-30 11:30:00,54.35,54.39,54.28,54.31,115200.0,48.2012,48.2366,48.1391,48.1657,115200.0
2013-01-30 12:00:00,54.31,54.36,54.26,54.35,154500.0,48.1657,48.21,48.1213,48.2012,154500.0
2013-01-30 12:30:00,54.35,54.36,54.23,54.26,270300.0,48.2012,48.21,48.0947,48.1213,270300.0
2013-01-30 13:00:00,54.26,54.27,54.02,54.13,210300.0,48.1213,48.1302,47.9085,48.0061,210300.0
2013-01-30 13:30:00,54.14,54.28,54.11,54.15,228000.0,48.0149,48.1391,47.9883,48.0238,228000.0
2013-01-30 14:00:00,54.17,54.23,53.9,54.05,231000.0,48.0415,48.0947,47.8021,47.9351,231000.0
2013-01-30 14:30:00,54.05,54.2,54.02,54.17,230700.0,47.9351,48.0681,47.9085,48.0415,230700.0
2013-01-30 15:00:00,54.17,54.21,54.03,54.04,378600.0,48.0415,48.077,47.9174,47.9262,378600.0
2013-01-30 15:30:00,54.05,54.08,53.85,54.08,723000.0,47.9351,47.9617,47.7577,47.9617,723000.0
2013-01-31 09:30:00,53.42,54.83,53.27,54.61,1522200.0,47.3764,48.6269,47.2433,48.4317,1522200.0
2013-01-31 10:00:00,54.6,54.61,54.18,54.2,434400.0,48.4229,48.4317,48.0504,48.0681,434400.0
2013-01-31 10:30:00,54.21,54.37,53.94,54.21,329400.0,48.077,48.2189,47.8375,48.077,329400.0
2013-01-31 11:00:00,54.19,54.33,53.71,53.72,264900.0,48.0593,48.1834,47.6336,47.6424,264900.0
2013-01-31 11:30:00,53.74,54.08,53.72,53.93,273600.0,47.6602,47.9617,47.6424,47.8287,273600.0
2013-01-31 12:00:00,53.93,54.75,53.91,54.71,334800.0,47.8287,48.5559,47.8109,48.5204,334800.0
2013-01-31 12:30:00,54.73,54.79,54.37,54.78,184800.0,48.5382,48.5914,48.2189,48.5825,184800.0
2013-01-31 13:00:00,54.77,54.91,54.55,54.58,201300.0,48.5736,48.6978,48.3785,48.4051,201300.0
2013-01-31 13:30:00,54.58,54.61,54.38,54.4,94800.0,48.4051,48.4317,48.2278,48.2455,94800.0
2013-01-31 14:00:00,54.38,54.59,54.36,54.55,126900.0,48.2278,48.414,48.21,48.3785,126900.0
2013-01-31 14:30:00,54.51,54.54,54.38,54.39,78600.0,48.3431,48.3697,48.2278,48.2366,78600.0
2013-01-31 15:00:00,54.38,54.39,54.15,54.19,342600.0,48.2278,48.2366,48.0238,48.0593,342600.0
2013-01-31 15:30:00,54.2,54.37,54.08,54.14,657300.0,48.0681,48.2189,47.9617,48.0149,657300.0
2013-02-01 09:30:00,54.23,54.62,54.08,54.22,264300.0,48.0947,48.4406,47.9617,48.0859,264300.0
2013-02-01 10:00:00,54.25,54.64,54.25,54.49,274500.0,48.1125,48.4584,48.1125,48.3253,274500.0
2013-02-01 10:30:00,54.44,54.56,54.33,54.56,434100.0,48.281,48.3874,48.1834,48.3874,434100.0
2013-02-01 11:00:00,54.55,54.74,54.51,54.61,113700.0,48.3785,48.547,48.3431,48.4317,113700.0
2013-02-01 11:30:00,54.62,54.9,54.62,54.86,84000.0,48.4406,48.6889,48.4406,48.6535,84000.0
2013-02-01 12:00:00,54.85,54.87,54.8,54.86,74400.0,48.6446,48.6623,48.6003,48.6535,74400.0
2013-02-01 12:30:00,54.85,54.86,54.63,54.66,79200.0,48.6446,48.6535,48.4495,48.4761,79200.0
2013-02-01 13:00:00,54.66,54.75,54.6,54.69,97800.0,48.4761,48.5559,48.4229,48.5027,97800.0
2013-02-01 13:30:00,54.68,54.82,54.68,54.79,189900.0,48.4938,48.618,48.4938,48.5914,189900.0
2013-02-01 14:00:00,54.8,54.8,54.63,54.67,109200.0,48.6003,48.6003,48.4495,48.485,109200.0
2013-02-01 14:30:00,54.67,54.72,54.51,54.55,123300.0,48.485,48.5293,48.3431,48.3785,123300.0
2013-02-01 15:00:00,54.55,54.59,54.49,54.53,136800.0,48.3785,48.414,48.3253,48.3608,136800.0
2013-02-01 15:30:00,54.53,54.72,54.47,54.61,345000.0,48.3608,48.5293,48.3076,48.4317,345000.0
2013-02-04 09:30:00,54.25,54.57,54.17,54.41,619200.0,48.1125,48.3963,48.0415,48.2544,619200.0
2013-02-04 10:00:00,54.44,54.52,54.32,54.34,270000.0,48.281,48.3519,48.1746,48.1923,270000.0
2013-02-04 10:30:00,54.33,54.45,54.33,54.42,375000.0,48.1834,48.2899,48.1834,48.2632,375000.0
2013-02-04 11:00:00,54.42,54.72,54.39,54.6,177300.0,48.2632,48.5293,48.2366,48.4229,177300.0
2013-02-04 11:30:00,54.57,54.6,54.19,54.19,118200.0,48.3963,48.4229,48.0593,48.0593,118200.0
2013-02-04 12:00:00,54.19,54.27,54.18,54.24,100200.0,48.0593,48.1302,48.0504,48.1036,100200.0
2013-02-04 12:30:00,54.22,54.43,54.17,54.41,138300.0,48.0859,48.2721,48.0415,48.2544,138300.0
2013-02-04 13:00:00,54.41,54.59,54.4,54.53,73500.0,48.2544,48.414,48.2455,48.3608,73500.0
2013-02-04 13:30:00,54.52,54.59,54.52,54.52,123600.0,48.3519,48.414,48.3519,48.3519,123600.0
2013-02-04 14:00:00,54.52,54.6,54.49,54.59,100500.0,48.3519,48.4229,48.3253,48.414,100500.0
2013-02-04 14:30:00,54.59,54.61,54.51,54.57,101100.0,48.414,48.4317,48.3431,48.3963,101100.0
2013-02-04 15:00:00,54.56,54.59,54.5,54.53,146400.0,48.3874,48.414,48.3342,48.3608,146400.0
2013-02-04 15:30:00,54.54,54.55,54.37,54.4,353100.0,48.3697,48.3785,48.2189,48.2455,353100.0
2013-02-05 09:30:00,54.61,54.73,54.46,54.63,262500.0,48.4317,48.5382,48.2987,48.4495,262500.0
2013-02-05 10:00:00,54.63,54.66,54.36,54.44,231600.0,48.4495,48.4761,48.21,48.281,231600.0
2013-02-05 10:30:00,54.41,54.63,54.4,54.4,84600.0,48.2544,48.4495,48.2455,48.2455,84600.0
2013-02-05 11:00:00,54.4,54.42,54.12,54.12,166800.0,48.2455,48.2632,47.9972,47.9972,166800.0
2013-02-05 11:30:00,54.13,54.26,54.06,54.1,209100.0,48.0061,48.1213,47.944,47.9794,209100.0
2013-02-05 12:00:00,54.1,54.15,53.92,53.94,126300.0,47.9794,48.0238,47.8198,47.8375,126300.0
2013-02-05 12:30:00,53.95,54.06,53.92,54.04,75900.0,47.8464,47.944,47.8198,47.9262,75900.0
2013-02-05 13:00:00,54.04,54.2,54.02,54.19,107700.0,47.9262,48.0681,47.9085,48.0593,107700.0
2013-02-05 13:30:00,54.21,54.3,54.18,54.3,78600.0,48.077,48.1568,48.0504,48.1568,78600.0
2013-02-05 14:00:00,54.3,54.38,54.29,54.36,113100.0,48.1568,48.2278,48.148,48.21,113100.0
2013-02-05 14:30:00,54.36,54.41,54.32,54.4,69000.0,48.21,48.2544,48.1746,48.2455,69000.0
2013-02-05 15:00:00,54.39,54.49,54.36,54.4,196800.0,48.2366,48.3253,48.21,48.2455,196800.0
2013-02-05 15:30:00,54.4,54.45,54.31,54.4,353700.0,48.2455,48.2899,48.1657,48.2455,353700.0
2013-02-06 09:30:00,54.33,54.58,54.19,54.37,369900.0,48.1834,48.4051,48.0593,48.2189,369900.0
2013-02-06 10:00:00,54.34,54.46,54.23,54.28,254400.0,48.1923,48.2987,48.0947,48.1391,254400.0
2013-02-06 10:30:00,54.31,54.33,53.88,53.91,186000.0,48.1657,48.1834,47.7843,47.8109,186000.0
2013-02-06 11:00:00,53.9,54.32,53.9,54.28,290700.0,47.8021,48.1746,47.8021,48.1391,290700.0
2013-02-06 11:30:00,54.29,54.29,54.17,54.24,131400.0,48.148,48.148,48.0415,48.1036,131400.0
2013-02-06 12:00:00,54.24,54.36,54.21,54.32,76200.0,48.1036,48.21,48.077,48.1746,76200.0
2013-02-06 12:30:00,54.3,54.37,54.21,54.21,42000.0,48.1568,48.2189,48.077,48.077,42000.0
2013-02-06 13:00:00,54.21,54.23,53.97,54.0,107400.0,48.077,48.0947,47.8642,47.8908,107400.0
2013-02-06 13:30:00,53.99,54.18,53.98,54.16,83100.0,47.8819,48.0504,47.873,48.0327,83100.0
2013-02-06 14:00:00,54.14,54.24,54.08,54.21,90600.0,48.0149,48.1036,47.9617,48.077,90600.0
2013-02-06 14:30:00,54.21,54.25,54.16,54.21,55500.0,48.077,48.1125,48.0327,48.077,55500.0
2013-02-06 15:00:00,54.24,54.32,54.22,54.28,75300.0,48.1036,48.1746,48.0859,48.1391,75300.0
2013-02-06 15:30:00,54.3,54.35,54.25,54.34,159300.0,48.1568,48.2012,48.1125,48.1923,159300.0
2013-02-07 09:30:00,54.26,54.46,54.14,54.2,173100.0,48.1213,48.2987,48.0149,48.0681,173100.0
2013-02-07 10:00:00,54.19,54.2,53.58,53.77,270300.0,48.0593,48.0681,47.5183,47.6868,270300.0
2013-02-07 10:30:00,53.76,53.99,53.71,53.99,107700.0,47.6779,47.8819,47.6336,47.8819,107700.0
2013-02-07 11:00:00,54.0,54.04,53.9,53.92,115200.0,47.8908,47.9262,47.8021,47.8198,115200.0
2013-02-07 11:30:00,53.92,53.96,53.83,53.94,74400.0,47.8198,47.8553,47.74,47.8375,74400.0
2013-02-07 12:00:00,53.94,54.0,53.9,54.0,59400.0,47.8375,47.8908,47.8021,47.8908,59400.0
2013-02-07 12:30:00,54.01,54.04,53.92,53.93,81000.0,47.8996,47.9262,47.8198,47.8287,81000.0
2013-02-07 13:00:00,53.92,54.04,53.92,54.0,59700.0,47.8198,47.9262,47.8198,47.8908,59700.0
2013-02-07 13:30:00,54.0,54.26,54.0,54.24,82200.0,47.8908,48.1213,47.8908,48.1036,82200.0
2013-02-07 14:00:00,54.26,54.33,54.1,54.1,76800.0,48.1213,48.1834,47.9794,47.9794,76800.0
2013-02-07 14:30:00,54.1,54.19,54.06,54.18,59100.0,47.9794,48.0593,47.944,48.0504,59100.0
2013-02-07 15:00:00,54.18,54.33,54.16,54.32,132600.0,48.0504,48.1834,48.0327,48.1746,132600.0
2013-02-07 15:30:00,54.32,54.33,54.24,54.29,248400.0,48.1746,48.1834,48.1036,48.148,248400.0
2013-02-08 09:30:00,54.38,54.67,54.23,54.63,161400.0,48.2278,48.485,48.0947,48.4495,161400.0
2013-02-08 10:00:00,54.6,54.65,54.39,54.43,86100.0,48.4229,48.4672,48.2366,48.2721,86100.0
2013-02-08 10:30:00,54.43,54.52,54.39,54.5,48600.0,48.2721,48.3519,48.2366,48.3342,48600.0
2013-02-08 11:00:00,54.49,54.51,54.39,54.45,75600.0,48.3253,48.3431,48.2366,48.2899,75600.0
2013-02-08 11:30:00,54.42,54.57,54.38,54.55,42900.0,48.2632,48.3963,48.2278,48.3785,42900.0
2013-02-08 12:00:00,54.55,54.6,54.52,54.57,44100.0,48.3785,48.4229,48.3519,48.3963,44100.0
2013-02-08 12:30:00,54.57,54.64,54.52,54.6,36600.0,48.3963,48.4584,48.3519,48.4229,36600.0
2013-02-08 13:00:00,54.59,54.6,54.51,54.54,42600.0,48.414,48.4229,48.3431,48.3697,42600.0
2013-02-08 13:30:00,54.55,54.62,54.52,54.62,41100.0,48.3785,48.4406,48.3519,48.4406,41100.0
2013-02-08 14:00:00,54.62,54.63,54.53,54.54,54000.0,48.4406,48.4495,48.3608,48.3697,54000.0
2013-02-08 14:30:00,54.54,54.63,54.53,54.59,47400.0,48.3697,48.4495,48.3608,48.414,47400.0
2013-02-08 15:00:00,54.59,54.62,54.58,54.59,90300.0,48.414,48.4406,48.4051,48.414,90300.0
2013-02-08 15:30:00,54.59,54.64,54.54,54.6,260100.0,48.414,48.4584,48.3697,48.4229,260100.0
2013-02-11 09:30:00,54.48,54.61,54.33,54.42,127200.0,48.3165,48.4317,48.1834,48.2632,127200.0
2013-02-11 10:00:00,54.42,54.44,54.22,54.26,155700.0,48.2632,48.281,48.0859,48.1213,155700.0
2013-02-11 10:30:00,54.26,54.41,54.22,54.41,71700.0,48.1213,48.2544,48.0859,48.2544,71700.0
2013-02-11 11:00:00,54.42,54.51,54.4,54.5,71700.0,48.2632,48.3431,48.2455,48.3342,71700.0
2013-02-11 11:30:00,54.52,54.71,54.51,54.67,111300.0,48.3519,48.5204,48.3431,48.485,111300.0
2013-02-11 12:00:00,54.67,54.73,54.62,54.69,117300.0,48.485,48.5382,48.4406,48.5027,117300.0
2013-02-11 12:30:00,54.7,54.77,54.67,54.77,69900.0,48.5116,48.5736,48.485,48.5736,69900.0
2013-02-11 13:00:00,54.77,54.78,54.67,54.67,59400.0,48.5736,48.5825,48.485,48.485,59400.0
2013-02-11 13:30:00,54.67,54.69,54.63,54.63,71700.0,48.485,48.5027,48.4495,48.4495,71700.0
2013-02-11 14:00:00,54.64,54.64,54.55,54.58,176100.0,48.4584,48.4584,48.3785,48.4051,176100.0
2013-02-11 14:30:00,54.6,54.74,54.53,54.74,114300.0,48.4229,48.547,48.3608,48.547,114300.0
2013-02-11 15:00:00,54.73,54.8,54.68,54.72,142800.0,48.5382,48.6003,48.4938,48.5293,142800.0
2013-02-11 15:30:00,54.73,54.9,54.71,54.83,274500.0,48.5382,48.6889,48.5204,48.6269,274500.0
2013-02-12 09:30:00,54.33,54.72,54.09,54.44,280500.0,48.1834,48.5293,47.9706,48.281,280500.0
2013-02-12 10:00:00,54.46,54.62,54.38,54.59,129300.0,48.2987,48.4406,48.2278,48.414,129300.0
2013-02-12 10:30:00,54.62,54.89,54.47,54.86,260700.0,48.4406,48.6801,48.3076,48.6535,260700.0
2013-02-12 11:00:00,54.87,54.98,54.82,54.93,96900.0,48.6623,48.7599,48.618,48.7155,96900.0
2013-02-12 11:30:00,54.94,55.0,54.52,54.57,164100.0,48.7244,48.7776,48.3519,48.3963,164100.0
2013-02-12 12:00:00,54.62,54.67,54.57,54.57,93900.0,48.4406,48.485,48.3963,48.3963,93900.0
2013-02-12 12:30:00,54.58,54.73,54.57,54.71,75000.0,48.4051,48.5382,48.3963,48.5204,75000.0
2013-02-12 13:00:00,54.69,54.83,54.68,54.8,62700.0,48.5027,48.6269,48.4938,48.6003,62700.0
2013-02-12 13:30:00,54.81,54.83,54.62,54.63,94800.0,48.6091,48.6269,48.4406,48.4495,94800.0
2013-02-12 14:00:00,54.62,54.69,54.61,54.68,84300.0,48.4406,48.5027,48.4317,48.4938,84300.0
2013-02-12 14:30:00,54.69,54.71,54.65,54.65,165000.0,48.5027,48.5204,48.4672,48.4672,165000.0
2013-02-12 15:00:00,54.63,54.81,54.63,54.8,144000.0,48.4495,48.6091,48.4495,48.6003,144000.0
2013-02-12 15:30:00,54.8,54.89,54.78,54.89,299400.0,48.6003,48.6801,48.5825,48.6801,299400.0
2013-02-13 09:30:00,55.0,55.09,54.86,54.88,180600.0,48.7776,48.8574,48.6535,48.6712,180600.0
2013-02-13 10:00:00,54.87,55.17,54.86,55.14,144300.0,48.6623,48.9284,48.6535,48.9018,144300.0
2013-02-13 10:30:00,55.09,55.13,54.9,54.99,93300.0,48.8574,48.8929,48.6889,48.7688,93300.0
2013-02-13 11:00:00,54.99,55.07,54.92,54.95,67500.0,48.7688,48.8397,48.7067,48.7333,67500.0
2013-02-13 11:30:00,54.92,55.05,54.9,55.02,132900.0,48.7067,48.822,48.6889,48.7954,132900.0
2013-02-13 12:00:00,55.02,55.11,54.9,54.92,64800.0,48.7954,48.8752,48.6889,48.7067,64800.0
2013-02-13 12:30:00,54.91,55.09,54.91,55.03,47700.0,48.6978,48.8574,48.6978,48.8042,47700.0
2013-02-13 13:00:00,55.06,55.06,54.98,54.98,29700.0,48.8308,48.8308,48.7599,48.7599,29700.0
2013-02-13 13:30:00,54.98,55.02,54.95,54.97,33600.0,48.7599,48.7954,48.7333,48.751,33600.0
2013-02-13 14:00:00,54.97,55.02,54.94,54.99,56100.0,48.751,48.7954,48.7244,48.7688,56100.0
2013-02-13 14:30:00,54.97,54.98,54.91,54.94,66000.0,48.751,48.7599,48.6978,48.7244,66000.0
2013-02-13 15:00:00,54.95,55.07,54.95,55.0,63000.0,48.7333,48.8397,48.7333,48.7776,63000.0
2013-02-13 15:30:00,55.0,55.23,54.96,55.14,265200.0,48.7776,48.9816,48.7422,48.9018,265200.0
2013-02-14 09:30:00,55.06,55.16,54.85,54.86,141600.0,48.8308,48.9195,48.6446,48.6535,141600.0
2013-02-14 10:00:00,54.83,54.91,54.62,54.63,160200.0,48.6269,48.6978,48.4406,48.4495,160200.0
2013-02-14 10:30:00,54.66,54.8,54.57,54.59,107100.0,48.4761,48.6003,48.3963,48.414,107100.0
2013-02-14 11:00:00,54.58,54.67,54.44,54.48,117000.0,48.4051,48.485,48.281,48.3165,117000.0
2013-02-14 11:30:00,54.49,54.57,54.38,54.55,166200.0,48.3253,48.3963,48.2278,48.3785,166200.0
2013-02-14 12:00:00,54.56,54.66,54.56,54.64,79500.0,48.3874,48.4761,48.3874,48.4584,79500.0
2013-02-14 12:30:00,54.63,54.68,54.57,54.68,49800.0,48.4495,48.4938,48.3963,48.4938,49800.0
2013-02-14 13:00:00,54.68,54.68,54.58,54.62,62400.0,48.4938,48.4938,48.4051,48.4406,62400.0
2013-02-14 13:30:00,54.6,54.68,54.55,54.62,164100.0,48.4229,48.4938,48.3785,48.4406,164100.0
2013-02-14 14:00:00,54.63,54.69,54.59,54.62,56100.0,48.4495,48.5027,48.414,48.4406,56100.0
2013-02-14 14:30:00,54.61,54.65,54.56,54.63,102900.0,48.4317,48.4672,48.3874,48.4495,102900.0
2013-02-14 15:00:00,54.62,54.68,54.61,54.64,149700.0,48.4406,48.4938,48.4317,48.4584,149700.0
2013-02-14 15:30:00,54.65,54.67,54.52,54.57,322200.0,48.4672,48.485,48.3519,48.3963,322200.0
2013-02-15 09:30:00,54.78,55.66,54.78,55.64,465900.0,48.5825,49.363,48.5825,49.3452,465900.0
2013-02-15 10:00:00,55.6,55.64,55.39,55.5,158700.0,49.3097,49.3452,49.1235,49.2211,158700.0
2013-02-15 10:30:00,55.48,55.64,55.44,55.6,157800.0,49.2033,49.3452,49.1678,49.3097,157800.0
2013-02-15 11:00:00,55.61,55.76,55.52,55.54,216900.0,49.3186,49.4516,49.2388,49.2565,216900.0
2013-02-15 11:30:00,55.54,55.56,55.38,55.54,136200.0,49.2565,49.2743,49.1146,49.2565,136200.0
2013-02-15 12:00:00,55.53,55.55,55.47,55.53,95100.0,49.2477,49.2654,49.1945,49.2477,95100.0
2013-02-15 12:30:00,55.54,55.62,55.51,55.55,109500.0,49.2565,49.3275,49.2299,49.2654,109500.0
2013-02-15 13:00:00,55.55,55.64,55.54,55.63,162900.0,49.2654,49.3452,49.2565,49.3364,162900.0
2013-02-15 13:30:00,55.63,55.73,55.63,55.64,170400.0,49.3364,49.425,49.3364,49.3452,170400.0
2013-02-15 14:00:00,55.64,55.68,55.42,55.44,319200.0,49.3452,49.3807,49.1501,49.1678,319200.0
2013-02-15 14:30:00,55.46,55.68,55.46,55.58,270000.0,49.1856,49.3807,49.1856,49.292,270000.0
2013-02-15 15:00:00,55.58,55.59,55.44,55.57,217500.0,49.292,49.3009,49.1678,49.2831,217500.0
2013-02-15 15:30:00,55.56,55.61,55.49,55.54,366600.0,49.2743,49.3186,49.2122,49.2565,366600.0
2013-02-19 09:30:00,55.6,55.6,54.96,55.01,327300.0,49.3097,49.3097,48.7422,48.7865,327300.0
2013-02-19 10:00:00,54.96,55.0,54.76,54.85,291600.0,48.7422,48.7776,48.5648,48.6446,291600.0
2013-02-19 10:30:00,54.84,54.86,54.59,54.61,96300.0,48.6357,48.6535,48.414,48.4317,96300.0
2013-02-19 11:00:00,54.64,54.64,54.39,54.55,140700.0,48.4584,48.4584,48.2366,48.3785,140700.0
2013-02-19 11:30:00,54.57,54.62,54.07,54.19,250200.0,48.3963,48.4406,47.9528,48.0593,250200.0
2013-02-19 12:00:00,54.2,54.41,54.2,54.39,139200.0,48.0681,48.2544,48.0681,48.2366,139200.0
2013-02-19 12:30:00,54.39,54.57,54.37,54.56,112500.0,48.2366,48.3963,48.2189,48.3874,112500.0
2013-02-19 13:00:00,54.57,54.64,54.54,54.6,71100.0,48.3963,48.4584,48.3697,48.4229,71100.0
2013-02-19 13:30:00,54.61,54.79,54.59,54.65,153000.0,48.4317,48.5914,48.414,48.4672,153000.0
2013-02-19 14:00:00,54.66,54.7,54.6,54.63,93900.0,48.4761,48.5116,48.4229,48.4495,93900.0
2013-02-19 14:30:00,54.63,54.66,54.48,54.49,111000.0,48.4495,48.4761,48.3165,48.3253,111000.0
2013-02-19 15:00:00,54.48,54.49,54.38,54.39,155100.0,48.3165,48.3253,48.2278,48.2366,155100.0
2013-02-19 15:30:00,54.39,54.69,54.36,54.68,490800.0,48.2366,48.5027,48.21,48.4938,490800.0
2013-02-20 09:30:00,54.7,54.7,54.0,54.02,169800.0,48.5116,48.5116,47.8908,47.9085,169800.0
2013-02-20 10:00:00,54.02,54.05,53.79,54.02,180000.0,47.9085,47.9351,47.7045,47.9085,180000.0
2013-02-20 10:30:00,54.02,54.08,53.91,53.98,180000.0,47.9085,47.9617,47.8109,47.873,180000.0
2013-02-20 11:00:00,53.97,53.97,53.76,53.8,137400.0,47.8642,47.8642,47.6779,47.7134,137400.0
2013-02-20 11:30:00,53.8,53.81,53.5,53.52,202800.0,47.7134,47.7223,47.4473,47.4651,202800.0
2013-02-20 12:00:00,53.52,53.63,53.46,53.6,142200.0,47.4651,47.5626,47.4119,47.536,142200.0
2013-02-20 12:30:00,53.61,53.75,53.6,53.66,195600.0,47.5449,47.669,47.536,47.5892,195600.0
2013-02-20 13:00:00,53.67,53.73,53.53,53.72,146100.0,47.5981,47.6513,47.4739,47.6424,146100.0
2013-02-20 13:30:00,53.72,53.83,53.72,53.78,132900.0,47.6424,47.74,47.6424,47.6957,132900.0
2013-02-20 14:00:00,53.77,53.82,53.66,53.81,160500.0,47.6868,47.7311,47.5892,47.7223,160500.0
2013-02-20 14:30:00,53.79,53.85,53.44,53.44,160500.0,47.7045,47.7577,47.3941,47.3941,160500.0
2013-02-20 15:00:00,53.46,53.49,53.26,53.3,212100.0,47.4119,47.4385,47.2345,47.27,212100.0
2013-02-20 15:30:00,53.29,53.3,53.08,53.12,578400.0,47.2611,47.27,47.0748,47.1103,578400.0
2013-02-21 09:30:00,52.83,52.92,52.33,52.39,365700.0,47.0034,47.0835,46.5585,46.6119,365700.0
2013-02-21 10:00:00,52.36,52.78,52.33,52.69,434400.0,46.5852,46.9589,46.5585,46.8788,434400.0
2013-02-21 10:30:00,52.71,52.92,52.66,52.71,216600.0,46.8966,47.0835,46.8521,46.8966,216600.0
2013-02-21 11:00:00,52.71,52.73,52.16,52.17,230700.0,46.8966,46.9144,46.4073,46.4162,230700.0
2013-02-21 11:30:00,52.17,52.21,51.99,52.06,237600.0,46.4162,46.4518,46.256,46.3183,237600.0
2013-02-21 12:00:00,52.04,52.12,51.93,52.0,165300.0,46.3005,46.3717,46.2026,46.2649,165300.0
2013-02-21 12:30:00,51.99,52.01,51.87,51.88,110100.0,46.256,46.2738,46.1493,46.1582,110100.0
2013-02-21 13:00:00,51.88,51.97,51.56,51.65,255600.0,46.1582,46.2382,45.8735,45.9535,255600.0
2013-02-21 13:30:00,51.65,51.89,51.64,51.77,115800.0,45.9535,46.1671,45.9446,46.0603,115800.0
2013-02-21 14:00:00,51.78,51.84,51.64,51.77,118800.0,46.0692,46.1226,45.9446,46.0603,118800.0
2013-02-21 14:30:00,51.76,51.88,51.72,51.83,169200.0,46.0514,46.1582,46.0158,46.1137,169200.0
2013-02-21 15:00:00,51.83,52.02,51.79,51.96,393300.0,46.1137,46.2827,46.0781,46.2293,393300.0
2013-02-21 15:30:00,51.96,52.11,51.9,51.97,714000.0,46.2293,46.3628,46.176,46.2382,714000.0
2013-02-22 09:30:00,52.33,52.38,51.76,52.06,252600.0,46.5585,46.603,46.0514,46.3183,252600.0
2013-02-22 10:00:00,52.07,52.11,51.71,51.72,249300.0,46.3272,46.3628,46.0069,46.0158,249300.0
2013-02-22 10:30:00,51.73,51.75,51.61,51.63,257400.0,46.0247,46.0425,45.9179,45.9357,257400.0
2013-02-22 11:00:00,51.64,51.79,51.6,51.77,300300.0,45.9446,46.0781,45.909,46.0603,300300.0
2013-02-22 11:30:00,51.79,52.33,51.76,52.33,378300.0,46.0781,46.5585,46.0514,46.5585,378300.0
2013-02-22 12:00:00,52.33,52.35,52.08,52.14,195600.0,46.5585,46.5763,46.3361,46.3895,195600.0
2013-02-22 12:30:00,52.16,52.35,52.14,52.35,170400.0,46.4073,46.5763,46.3895,46.5763,170400.0
2013-02-22 13:00:00,52.35,52.49,52.33,52.41,160800.0,46.5763,46.7009,46.5585,46.6297,160800.0
2013-02-22 13:30:00,52.43,52.56,52.4,52.47,180300.0,46.6475,46.7632,46.6208,46.6831,180300.0
2013-02-22 14:00:00,52.46,52.58,52.4,52.53,252600.0,46.6742,46.781,46.6208,46.7365,252600.0
2013-02-22 14:30:00,52.54,52.59,52.5,52.59,126300.0,46.7454,46.7899,46.7098,46.7899,126300.0
2013-02-22 15:00:00,52.59,52.66,52.57,52.64,201000.0,46.7899,46.8521,46.7721,46.8343,201000.0
2013-02-22 15:30:00,52.64,52.66,52.53,52.61,336000.0,46.8343,46.8521,46.7365,46.8076,336000.0
2013-02-25 09:30:00,52.83,53.14,52.56,52.56,299100.0,47.0034,47.2792,46.7632,46.7632,299100.0
2013-02-25 10:00:00,52.56,52.82,52.13,52.13,384300.0,46.7632,46.9945,46.3806,46.3806,384300.0
2013-02-25 10:30:00,52.14,52.67,52.13,52.67,289500.0,46.3895,46.861,46.3806,46.861,289500.0
2013-02-25 11:00:00,52.68,52.78,52.57,52.76,175500.0,46.8699,46.9589,46.7721,46.9411,175500.0
2013-02-25 11:30:00,52.76,52.83,52.43,52.52,172200.0,46.9411,47.0034,46.6475,46.7276,172200.0
2013-02-25 12:00:00,52.52,52.55,52.42,52.47,123000.0,46.7276,46.7543,46.6386,46.6831,123000.0
2013-02-25 12:30:00,52.48,52.49,52.29,52.45,90900.0,46.692,46.7009,46.5229,46.6653,90900.0
2013-02-25 13:00:00,52.45,52.49,52.31,52.31,98100.0,46.6653,46.7009,46.5407,46.5407,98100.0
2013-02-25 13:30:00,52.32,52.41,52.15,52.17,129600.0,46.5496,46.6297,46.3984,46.4162,129600.0
2013-02-25 14:00:00,52.17,52.2,51.96,52.07,175200.0,46.4162,46.4429,46.2293,46.3272,175200.0
2013-02-25 14:30:00,52.08,52.22,52.08,52.13,172800.0,46.3361,46.4607,46.3361,46.3806,172800.0
2013-02-25 15:00:00,52.13,52.24,51.87,51.9,175200.0,46.3806,46.4785,46.1493,46.176,175200.0
2013-02-25 15:30:00,51.92,51.99,51.42,51.45,531000.0,46.1937,46.256,45.7489,45.7756,531000.0
2013-02-26 09:30:00,51.46,51.9,51.31,51.78,390000.0,45.7845,46.176,45.651,46.0692,390000.0
2013-02-26 10:00:00,51.81,52.22,51.73,51.8,422700.0,46.0959,46.4607,46.0247,46.087,422700.0
2013-02-26 10:30:00,51.76,51.93,51.65,51.76,222300.0,46.0514,46.2026,45.9535,46.0514,222300.0
2013-02-26 11:00:00,51.78,51.87,51.7,51.82,212400.0,46.0692,46.1493,45.998,46.1048,212400.0
2013-02-26 11:30:00,51.87,51.96,51.66,51.83,125100.0,46.1493,46.2293,45.9624,46.1137,125100.0
2013-02-26 12:00:00,51.83,51.99,51.75,51.85,94500.0,46.1137,46.256,46.0425,46.1315,94500.0
2013-02-26 12:30:00,51.85,52.09,51.85,51.93,120000.0,46.1315,46.345,46.1315,46.2026,120000.0
2013-02-26 13:00:00,51.96,51.97,51.78,51.89,99600.0,46.2293,46.2382,46.0692,46.1671,99600.0
2013-02-26 13:30:00,51.91,52.13,51.87,52.03,110700.0,46.1849,46.3806,46.1493,46.2916,110700.0
2013-02-26 14:00:00,52.03,52.15,51.87,51.92,123900.0,46.2916,46.3984,46.1493,46.1937,123900.0
2013-02-26 14:30:00,51.92,52.0,51.85,51.96,148500.0,46.1937,46.2649,46.1315,46.2293,148500.0
2013-02-26 15:00:00,51.97,52.18,51.9,52.18,269700.0,46.2382,46.4251,46.176,46.4251,269700.0
2013-02-26 15:30:00,52.17,52.22,51.96,51.98,426900.0,46.4162,46.4607,46.2293,46.2471,426900.0
2013-02-27 09:30:00,52.09,52.72,52.03,52.51,145500.0,46.345,46.9055,46.2916,46.7187,145500.0
2013-02-27 10:00:00,52.53,53.17,52.53,53.15,237600.0,46.7365,47.3059,46.7365,47.2881,237600.0
2013-02-27 10:30:00,53.16,53.56,53.12,53.21,245400.0,47.297,47.6529,47.2614,47.3415,245400.0
2013-02-27 11:00:00,53.22,53.5,53.21,53.33,166500.0,47.3504,47.5995,47.3415,47.4482,166500.0
2013-02-27 11:30:00,53.33,53.49,53.28,53.29,185400.0,47.4482,47.5906,47.4038,47.4127,185400.0
2013-02-27 12:00:00,53.29,53.38,53.27,53.28,157800.0,47.4127,47.4927,47.3949,47.4038,157800.0
2013-02-27 12:30:00,53.28,53.36,53.17,53.18,111900.0,47.4038,47.4749,47.3059,47.3148,111900.0
2013-02-27 13:00:00,53.19,53.29,53.05,53.28,359400.0,47.3237,47.4127,47.1991,47.4038,359400.0
2013-02-27 13:30:00,53.27,53.43,53.27,53.41,286500.0,47.3949,47.5372,47.3949,47.5194,286500.0
2013-02-27 14:00:00,53.41,53.53,53.35,53.49,258900.0,47.5194,47.6262,47.466,47.5906,258900.0
2013-02-27 14:30:00,53.5,53.77,53.48,53.72,351900.0,47.5995,47.8397,47.5817,47.7952,351900.0
2013-02-27 15:00:00,53.71,53.94,53.63,53.85,215100.0,47.7863,47.991,47.7152,47.9109,215100.0
2013-02-27 15:30:00,53.85,53.94,53.72,53.75,385800.0,47.9109,47.991,47.7952,47.8219,385800.0
2013-02-28 09:30:00,53.74,54.09,53.7,53.94,262200.0,47.813,48.1244,47.7774,47.991,262200.0
2013-02-28 10:00:00,53.96,54.19,53.82,54.05,297300.0,48.0088,48.2134,47.8842,48.0888,297300.0
2013-02-28 10:30:00,54.07,54.29,54.06,54.21,290700.0,48.1066,48.3024,48.0977,48.2312,290700.0
2013-02-28 11:00:00,54.22,54.43,54.19,54.22,202800.0,48.2401,48.4269,48.2134,48.2401,202800.0
2013-02-28 11:30:00,54.2,54.23,54.05,54.08,392400.0,48.2223,48.249,48.0888,48.1155,392400.0
2013-02-28 12:00:00,54.1,54.14,53.97,54.05,380700.0,48.1333,48.1689,48.0177,48.0888,380700.0
2013-02-28 12:30:00,54.07,54.3,54.03,54.21,206400.0,48.1066,48.3113,48.071,48.2312,206400.0
2013-02-28 13:00:00,54.2,54.34,54.07,54.3,271200.0,48.2223,48.3468,48.1066,48.3113,271200.0
2013-02-28 13:30:00,54.29,54.43,54.2,54.32,110400.0,48.3024,48.4269,48.2223,48.3291,110400.0
2013-02-28 14:00:00,54.33,54.48,54.29,54.47,149400.0,48.3379,48.4714,48.3024,48.4625,149400.0
2013-02-28 14:30:00,54.49,54.49,54.22,54.27,198300.0,48.4803,48.4803,48.2401,48.2846,198300.0
2013-02-28 15:00:00,54.28,54.3,54.15,54.21,268500.0,48.2935,48.3113,48.1778,48.2312,268500.0
2013-02-28 15:30:00,54.22,54.23,53.89,53.89,655500.0,48.2401,48.249,47.9465,47.9465,655500.0
2013-03-01 09:30:00,53.5,54.17,53.24,53.99,314400.0,47.5995,48.1956,47.3682,48.0354,314400.0
2013-03-01 10:00:00,54.0,54.43,53.91,54.1,179700.0,48.0443,48.4269,47.9643,48.1333,179700.0
2013-03-01 10:30:00,54.15,54.38,53.95,54.23,355200.0,48.1778,48.3824,47.9999,48.249,355200.0
2013-03-01 11:00:00,54.28,54.29,54.0,54.22,216000.0,48.2935,48.3024,48.0443,48.2401,216000.0
2013-03-01 11:30:00,54.15,54.33,54.03,54.33,133200.0,48.1778,48.3379,48.071,48.3379,133200.0
2013-03-01 12:00:00,54.33,54.57,54.33,54.49,120600.0,48.3379,48.5515,48.3379,48.4803,120600.0
2013-03-01 12:30:00,54.47,54.58,54.28,54.32,121500.0,48.4625,48.5604,48.2935,48.3291,121500.0
2013-03-01 13:00:00,54.3,54.4,54.21,54.31,105300.0,48.3113,48.4002,48.2312,48.3202,105300.0
2013-03-01 13:30:00,54.33,54.37,54.19,54.27,126600.0,48.3379,48.3735,48.2134,48.2846,126600.0
2013-03-01 14:00:00,54.29,54.31,54.09,54.1,213000.0,48.3024,48.3202,48.1244,48.1333,213000.0
2013-03-01 14:30:00,54.11,54.19,53.98,54.18,145500.0,48.1422,48.2134,48.0266,48.2045,145500.0
2013-03-01 15:00:00,54.18,54.21,53.98,54.02,179700.0,48.2045,48.2312,48.0266,48.0621,179700.0
2013-03-01 15:30:00,54.04,54.24,53.98,54.2,280200.0,48.0799,48.2579,48.0266,48.2223,280200.0
2013-03-04 09:30:00,53.98,54.77,53.94,54.47,234600.0,48.0266,48.7294,47.991,48.4625,234600.0
2013-03-04 10:00:00,54.51,54.59,54.22,54.25,243300.0,48.4981,48.5693,48.2401,48.2668,243300.0
2013-03-04 10:30:00,54.27,54.56,54.21,54.5,117000.0,48.2846,48.5426,48.2312,48.4892,117000.0
2013-03-04 11:00:00,54.52,54.66,54.42,54.61,153300.0,48.507,48.6316,48.418,48.5871,153300.0
2013-03-04 11:30:00,54.62,54.69,54.38,54.43,156900.0,48.596,48.6582,48.3824,48.4269,156900.0
2013-03-04 12:00:00,54.44,54.5,54.27,54.3,168000.0,48.4358,48.4892,48.2846,48.3113,168000.0
2013-03-04 12:30:00,54.3,54.43,54.2,54.43,73200.0,48.3113,48.4269,48.2223,48.4269,73200.0
2013-03-04 13:00:00,54.44,54.54,54.32,54.54,63000.0,48.4358,48.5248,48.3291,48.5248,63000.0
2013-03-04 13:30:00,54.54,54.75,54.53,54.69,79200.0,48.5248,48.7116,48.5159,48.6582,79200.0
2013-03-04 14:00:00,54.69,54.82,54.62,54.8,277800.0,48.6582,48.7739,48.596,48.7561,277800.0
2013-03-04 14:30:00,54.8,55.06,54.77,55.04,182400.0,48.7561,48.9874,48.7294,48.9696,182400.0
2013-03-04 15:00:00,55.02,55.06,54.85,54.98,250200.0,48.9518,48.9874,48.8006,48.9163,250200.0
2013-03-04 15:30:00,54.98,55.13,54.98,55.12,367800.0,48.9163,49.0497,48.9163,49.0408,367800.0
2013-03-05 09:30:00,55.42,55.83,55.22,55.26,315000.0,49.3077,49.6725,49.1298,49.1654,315000.0
2013-03-05 10:00:00,55.3,55.48,55.04,55.28,231000.0,49.201,49.3611,48.9696,49.1832,231000.0
2013-03-05 10:30:00,55.3,55.3,55.13,55.15,304800.0,49.201,49.201,49.0497,49.0675,304800.0
2013-03-05 11:00:00,55.11,55.2,54.91,55.12,114900.0,49.0319,49.112,48.854,49.0408,114900.0
2013-03-05 11:30:00,55.1,55.21,55.1,55.16,161700.0,49.023,49.1209,49.023,49.0764,161700.0
2013-03-05 12:00:00,55.17,55.24,55.1,55.12,170700.0,49.0853,49.1476,49.023,49.0408,170700.0
2013-03-05 12:30:00,55.12,55.14,54.93,55.0,87000.0,49.0408,49.0586,48.8718,48.9341,87000.0
2013-03-05 13:00:00,55.0,55.04,54.92,54.96,118200.0,48.9341,48.9696,48.8629,48.8985,118200.0
2013-03-05 13:30:00,54.95,55.03,54.82,54.83,104700.0,48.8896,48.9607,48.7739,48.7828,104700.0
2013-03-05 14:00:00,54.83,54.95,54.8,54.84,104100.0,48.7828,48.8896,48.7561,48.7917,104100.0
2013-03-05 14:30:00,54.84,54.99,54.81,54.89,89700.0,48.7917,48.9252,48.765,48.8362,89700.0
2013-03-05 15:00:00,54.89,55.05,54.85,54.97,126600.0,48.8362,48.9785,48.8006,48.9074,126600.0
2013-03-05 15:30:00,54.96,55.04,54.85,54.95,240000.0,48.8985,48.9696,48.8006,48.8896,240000.0
2013-03-06 09:30:00,55.23,55.45,54.84,55.38,145200.0,49.1387,49.3344,48.7917,49.2721,145200.0
2013-03-06 10:00:00,55.44,55.44,55.07,55.11,87600.0,49.3255,49.3255,48.9963,49.0319,87600.0
2013-03-06 10:30:00,55.06,55.12,54.84,54.84,74700.0,48.9874,49.0408,48.7917,48.7917,74700.0
2013-03-06 11:00:00,54.84,54.86,54.69,54.75,81600.0,48.7917,48.8095,48.6582,48.7116,81600.0
2013-03-06 11:30:00,54.74,54.78,54.55,54.61,130200.0,48.7027,48.7383,48.5337,48.5871,130200.0
2013-03-06 12:00:00,54.61,54.62,54.34,54.46,186600.0,48.5871,48.596,48.3468,48.4536,186600.0
2013-03-06 12:30:00,54.47,54.63,54.45,54.45,69600.0,48.4625,48.6049,48.4447,48.4447,69600.0
2013-03-06 13:00:00,54.48,54.69,54.47,54.6,56400.0,48.4714,48.6582,48.4625,48.5782,56400.0
2013-03-06 13:30:00,54.64,54.7,54.59,54.66,153900.0,48.6138,48.6671,48.5693,48.6316,153900.0
2013-03-06 14:00:00,54.66,54.74,54.59,54.59,359100.0,48.6316,48.7027,48.5693,48.5693,359100.0
2013-03-06 14:30:00,54.59,54.75,54.59,54.67,84600.0,48.5693,48.7116,48.5693,48.6405,84600.0
2013-03-06 15:00:00,54.66,54.67,54.53,54.63,100500.0,48.6316,48.6405,48.5159,48.6049,100500.0
2013-03-06 15:30:00,54.62,54.69,54.51,54.6,187800.0,48.596,48.6582,48.4981,48.5782,187800.0
2013-03-07 09:30:00,54.77,55.16,54.64,55.1,134400.0,48.7294,49.0764,48.6138,49.023,134400.0
2013-03-07 10:00:00,55.1,55.11,54.74,54.84,336600.0,49.023,49.0319,48.7027,48.7917,336600.0
2013-03-07 10:30:00,54.83,54.99,54.76,54.79,95100.0,48.7828,48.9252,48.7205,48.7472,95100.0
2013-03-07 11:00:00,54.8,54.91,54.75,54.78,132300.0,48.7561,48.854,48.7116,48.7383,132300.0
2013-03-07 11:30:00,54.78,54.97,54.72,54.75,84000.0,48.7383,48.9074,48.6849,48.7116,84000.0
2013-03-07 12:00:00,54.74,54.78,54.69,54.69,72600.0,48.7027,48.7383,48.6582,48.6582,72600.0
2013-03-07 12:30:00,54.71,54.92,54.71,54.91,36300.0,48.676,48.8629,48.676,48.854,36300.0
2013-03-07 13:00:00,54.9,54.97,54.88,54.89,49800.0,48.8451,48.9074,48.8273,48.8362,49800.0
2013-03-07 13:30:00,54.89,55.0,54.89,55.0,105300.0,48.8362,48.9341,48.8362,48.9341,105300.0
2013-03-07 14:00:00,54.99,54.99,54.81,54.89,96300.0,48.9252,48.9252,48.765,48.8362,96300.0
2013-03-07 14:30:00,54.88,54.95,54.84,54.92,51600.0,48.8273,48.8896,48.7917,48.8629,51600.0
2013-03-07 15:00:00,54.92,55.02,54.89,54.94,119100.0,48.8629,48.9518,48.8362,48.8807,119100.0
2013-03-07 15:30:00,54.94,55.03,54.94,54.95,133500.0,48.8807,48.9607,48.8807,48.8896,133500.0
2013-03-08 09:30:00,55.18,55.41,54.93,55.01,143100.0,49.0942,49.2988,48.8718,48.943,143100.0
2013-03-08 10:00:00,55.0,55.01,54.64,54.96,198000.0,48.9341,48.943,48.6138,48.8985,198000.0
2013-03-08 10:30:00,54.96,55.0,54.75,54.99,134700.0,48.8985,48.9341,48.7116,48.9252,134700.0
2013-03-08 11:00:00,54.98,55.0,54.81,54.97,102000.0,48.9163,48.9341,48.765,48.9074,102000.0
2013-03-08 11:30:00,54.95,55.03,54.88,55.01,42900.0,48.8896,48.9607,48.8273,48.943,42900.0
2013-03-08 12:00:00,55.03,55.03,54.89,54.89,61200.0,48.9607,48.9607,48.8362,48.8362,61200.0
2013-03-08 12:30:00,54.89,55.08,54.87,55.08,32700.0,48.8362,49.0052,48.8184,49.0052,32700.0
2013-03-08 13:00:00,55.08,55.17,55.05,55.11,59700.0,49.0052,49.0853,48.9785,49.0319,59700.0
2013-03-08 13:30:00,55.11,55.14,55.04,55.08,29400.0,49.0319,49.0586,48.9696,49.0052,29400.0
2013-03-08 14:00:00,55.06,55.24,55.06,55.21,78300.0,48.9874,49.1476,48.9874,49.1209,78300.0
2013-03-08 14:30:00,55.21,55.32,55.21,55.27,59400.0,49.1209,49.2188,49.1209,49.1743,59400.0
2013-03-08 15:00:00,55.29,55.46,55.28,55.34,140400.0,49.1921,49.3433,49.1832,49.2366,140400.0
2013-03-08 15:30:00,55.33,55.38,55.26,55.26,209700.0,49.2277,49.2721,49.1654,49.1654,209700.0
2013-03-11 09:30:00,55.39,55.85,55.39,55.75,122400.0,49.281,49.6903,49.281,49.6013,122400.0
2013-03-11 10:00:00,55.75,55.81,55.71,55.77,126000.0,49.6013,49.6547,49.5657,49.6191,126000.0
2013-03-11 10:30:00,55.76,55.76,55.33,55.42,216600.0,49.6102,49.6102,49.2277,49.3077,216600.0
2013-03-11 11:00:00,55.44,55.67,55.4,55.65,109500.0,49.3255,49.5302,49.2899,49.5124,109500.0
2013-03-11 11:30:00,55.63,55.66,55.56,55.64,65700.0,49.4946,49.5213,49.4323,49.5035,65700.0
2013-03-11 12:00:00,55.66,55.7,55.59,55.64,91800.0,49.5213,49.5569,49.459,49.5035,91800.0
2013-03-11 12:30:00,55.62,55.66,55.52,55.65,53400.0,49.4857,49.5213,49.3967,49.5124,53400.0
2013-03-11 13:00:00,55.66,55.7,55.63,55.67,70800.0,49.5213,49.5569,49.4946,49.5302,70800.0
2013-03-11 13:30:00,55.66,55.68,55.61,55.66,74700.0,49.5213,49.5391,49.4768,49.5213,74700.0
2013-03-11 14:00:00,55.67,55.73,55.65,55.7,116400.0,49.5302,49.5835,49.5124,49.5569,116400.0
2013-03-11 14:30:00,55.69,55.84,55.65,55.79,113400.0,49.548,49.6814,49.5124,49.6369,113400.0
2013-03-11 15:00:00,55.8,55.8,55.73,55.76,103800.0,49.6458,49.6458,49.5835,49.6102,103800.0
2013-03-11 15:30:00,55.75,55.96,55.68,55.94,270000.0,49.6013,49.7882,49.5391,49.7704,270000.0
2013-03-12 09:30:00,56.05,56.33,56.0,56.24,201900.0,49.8683,50.1174,49.8238,50.0373,201900.0
2013-03-12 10:00:00,56.21,56.24,56.06,56.1,132000.0,50.0106,50.0373,49.8771,49.9127,132000.0
2013-03-12 10:30:00,56.1,56.11,55.92,56.0,138900.0,49.9127,49.9216,49.7526,49.8238,138900.0
2013-03-12 11:00:00,56.0,56.0,55.73,55.73,189600.0,49.8238,49.8238,49.5835,49.5835,189600.0
2013-03-12 11:30:00,55.73,56.08,55.65,55.99,188100.0,49.5835,49.8949,49.5124,49.8149,188100.0
2013-03-12 12:00:00,55.98,56.02,55.83,55.95,68700.0,49.806,49.8416,49.6725,49.7793,68700.0
2013-03-12 12:30:00,55.91,56.08,55.91,56.06,83400.0,49.7437,49.8949,49.7437,49.8771,83400.0
2013-03-12 13:00:00,56.03,56.17,56.03,56.14,94800.0,49.8505,49.975,49.8505,49.9483,94800.0
2013-03-12 13:30:00,56.14,56.18,56.05,56.08,93600.0,49.9483,49.9839,49.8683,49.8949,93600.0
2013-03-12 14:00:00,56.05,56.09,55.93,56.03,159600.0,49.8683,49.9038,49.7615,49.8505,159600.0
2013-03-12 14:30:00,56.05,56.08,55.98,56.02,169200.0,49.8683,49.8949,49.806,49.8416,169200.0
2013-03-12 15:00:00,56.02,56.06,55.95,56.01,100200.0,49.8416,49.8771,49.7793,49.8327,100200.0
2013-03-12 15:30:00,56.01,56.07,55.85,55.89,288900.0,49.8327,49.886,49.6903,49.7259,288900.0
2013-03-13 09:30:00,55.68,56.33,55.66,56.13,86700.0,49.5391,50.1174,49.5213,49.9394,86700.0
2013-03-13 10:00:00,56.2,56.2,55.96,56.02,126600.0,50.0017,50.0017,49.7882,49.8416,126600.0
2013-03-13 10:30:00,56.03,56.21,55.97,56.18,141900.0,49.8505,50.0106,49.7971,49.9839,141900.0
2013-03-13 11:00:00,56.17,56.19,55.97,56.08,174300.0,49.975,49.9928,49.7971,49.8949,174300.0
2013-03-13 11:30:00,56.06,56.08,55.95,56.03,223800.0,49.8771,49.8949,49.7793,49.8505,223800.0
2013-03-13 12:00:00,56.01,56.09,55.98,55.98,182400.0,49.8327,49.9038,49.806,49.806,182400.0
2013-03-13 12:30:00,55.97,56.19,55.95,56.18,107100.0,49.7971,49.9928,49.7793,49.9839,107100.0
2013-03-13 13:00:00,56.17,56.22,56.14,56.17,102900.0,49.975,50.0195,49.9483,49.975,102900.0
2013-03-13 13:30:00,56.18,56.5,56.17,56.5,228000.0,49.9839,50.2686,49.975,50.2686,228000.0
2013-03-13 14:00:00,56.5,56.72,56.39,56.47,297000.0,50.2686,50.4644,50.1708,50.2419,297000.0
2013-03-13 14:30:00,56.43,56.46,56.33,56.36,69300.0,50.2063,50.233,50.1174,50.1441,69300.0
2013-03-13 15:00:00,56.37,56.42,56.3,56.36,262800.0,50.153,50.1974,50.0907,50.1441,262800.0
2013-03-13 15:30:00,56.36,56.45,56.32,56.37,199500.0,50.1441,50.2241,50.1085,50.153,199500.0
2013-03-14 09:30:00,56.52,57.08,56.34,56.42,467400.0,50.2864,50.7847,50.1263,50.1974,467400.0
2013-03-14 10:00:00,56.44,56.49,56.35,56.43,247800.0,50.2152,50.2597,50.1352,50.2063,247800.0
2013-03-14 10:30:00,56.4,56.51,56.25,56.49,216000.0,50.1796,50.2775,50.0462,50.2597,216000.0
2013-03-14 11:00:00,56.49,56.52,56.38,56.41,109500.0,50.2597,50.2864,50.1619,50.1885,109500.0
2013-03-14 11:30:00,56.4,56.43,56.31,56.35,135000.0,50.1796,50.2063,50.0996,50.1352,135000.0
2013-03-14 12:00:00,56.37,56.47,56.33,56.41,141300.0,50.153,50.2419,50.1174,50.1885,141300.0
2013-03-14 12:30:00,56.41,56.49,56.34,56.4,105000.0,50.1885,50.2597,50.1263,50.1796,105000.0
2013-03-14 13:00:00,56.4,56.44,56.23,56.25,130800.0,50.1796,50.2152,50.0284,50.0462,130800.0
2013-03-14 13:30:00,56.23,56.39,56.22,56.22,87600.0,50.0284,50.1708,50.0195,50.0195,87600.0
2013-03-14 14:00:00,56.24,56.33,56.23,56.28,69300.0,50.0373,50.1174,50.0284,50.0729,69300.0
2013-03-14 14:30:00,56.29,56.36,56.25,56.31,113100.0,50.0818,50.1441,50.0462,50.0996,113100.0
2013-03-14 15:00:00,56.31,56.38,56.29,56.32,224400.0,50.0996,50.1619,50.0818,50.1085,224400.0
2013-03-14 15:30:00,56.33,56.43,56.3,56.36,213600.0,50.1174,50.2063,50.0907,50.1441,213600.0
2013-03-15 09:30:00,56.2,56.65,56.13,56.42,485400.0,50.0017,50.4021,49.9394,50.1974,485400.0
2013-03-15 10:00:00,56.39,56.7,56.31,56.7,238200.0,50.1708,50.4466,50.0996,50.4466,238200.0
2013-03-15 10:30:00,56.67,56.69,56.57,56.61,91200.0,50.4199,50.4377,50.3309,50.3665,91200.0
2013-03-15 11:00:00,56.6,56.66,56.56,56.6,103500.0,50.3576,50.411,50.322,50.3576,103500.0
2013-03-15 11:30:00,56.6,56.67,56.53,56.58,235800.0,50.3576,50.4199,50.2953,50.3398,235800.0
2013-03-15 12:00:00,56.57,56.59,56.43,56.43,147600.0,50.3309,50.3487,50.2063,50.2063,147600.0
2013-03-15 12:30:00,56.42,56.56,56.39,56.53,106500.0,50.1974,50.322,50.1708,50.2953,106500.0
2013-03-15 13:00:00,56.53,56.55,56.43,56.46,171000.0,50.2953,50.3131,50.2063,50.233,171000.0
2013-03-15 13:30:00,56.47,56.54,56.44,56.51,131700.0,50.2419,50.3042,50.2152,50.2775,131700.0
2013-03-15 14:00:00,56.51,56.57,56.5,56.55,58500.0,50.2775,50.3309,50.2686,50.3131,58500.0
2013-03-15 14:30:00,56.54,56.57,56.49,56.56,81300.0,50.3042,50.3309,50.2597,50.322,81300.0
2013-03-15 15:00:00,56.56,56.59,56.42,56.45,183900.0,50.322,50.3487,50.1974,50.2241,183900.0
2013-03-15 15:30:00,56.45,56.52,56.23,56.27,668400.0,50.2241,50.2864,50.0284,50.064,668400.0
2013-03-18 09:30:00,55.99,56.65,55.58,56.34,215700.0,49.8149,50.4021,49.4501,50.1263,215700.0
2013-03-18 10:00:00,56.32,56.32,56.05,56.2,90900.0,50.1085,50.1085,49.8683,50.0017,90900.0
2013-03-18 10:30:00,56.18,56.28,56.1,56.25,47400.0,49.9839,50.0729,49.9127,50.0462,47400.0
2013-03-18 11:00:00,56.25,56.6,56.24,56.54,102600.0,50.0462,50.3576,50.0373,50.3042,102600.0
2013-03-18 11:30:00,56.53,56.53,56.39,56.46,131700.0,50.2953,50.2953,50.1708,50.233,131700.0
2013-03-18 12:00:00,56.48,56.8,56.48,56.74,129300.0,50.2508,50.5355,50.2508,50.4822,129300.0
2013-03-18 12:30:00,56.76,56.81,56.73,56.77,60600.0,50.4999,50.5444,50.4733,50.5088,60600.0
2013-03-18 13:00:00,56.8,56.85,56.65,56.65,130500.0,50.5355,50.58,50.4021,50.4021,130500.0
2013-03-18 13:30:00,56.65,56.76,56.65,56.67,48900.0,50.4021,50.4999,50.4021,50.4199,48900.0
2013-03-18 14:00:00,56.67,56.81,56.66,56.78,93600.0,50.4199,50.5444,50.411,50.5177,93600.0
2013-03-18 14:30:00,56.78,56.78,56.62,56.65,78000.0,50.5177,50.5177,50.3754,50.4021,78000.0
2013-03-18 15:00:00,56.65,56.8,56.53,56.54,167700.0,50.4021,50.5355,50.2953,50.3042,167700.0
2013-03-18 15:30:00,56.54,56.68,56.48,56.62,206700.0,50.3042,50.4288,50.2508,50.3754,206700.0
2013-03-19 09:30:00,56.71,56.94,56.39,56.69,141900.0,50.4555,50.6601,50.1708,50.4377,141900.0
2013-03-19 10:00:00,56.68,56.78,56.45,56.5,97800.0,50.4288,50.5177,50.2241,50.2686,97800.0
2013-03-19 10:30:00,56.49,56.65,56.48,56.61,38700.0,50.2597,50.4021,50.2508,50.3665,38700.0
2013-03-19 11:00:00,56.63,56.82,56.55,56.68,108000.0,50.3843,50.5533,50.3131,50.4288,108000.0
2013-03-19 11:30:00,56.69,56.75,56.17,56.25,48300.0,50.4377,50.491,49.975,50.0462,48300.0
2013-03-19 12:00:00,56.25,56.39,56.16,56.36,55200.0,50.0462,50.1708,49.9661,50.1441,55200.0
2013-03-19 12:30:00,56.33,56.36,56.19,56.22,26700.0,50.1174,50.1441,49.9928,50.0195,26700.0
2013-03-19 13:00:00,56.21,56.27,56.05,56.19,78900.0,50.0106,50.064,49.8683,49.9928,78900.0
2013-03-19 13:30:00,56.17,56.42,56.13,56.34,198900.0,49.975,50.1974,49.9394,50.1263,198900.0
2013-03-19 14:00:00,56.36,56.48,56.3,56.37,44100.0,50.1441,50.2508,50.0907,50.153,44100.0
2013-03-19 14:30:00,56.39,56.54,56.31,56.37,133800.0,50.1708,50.3042,50.0996,50.153,133800.0
2013-03-19 15:00:00,56.35,56.69,56.34,56.45,97200.0,50.1352,50.4377,50.1263,50.2241,97200.0
2013-03-19 15:30:00,56.42,56.55,56.35,56.53,147900.0,50.1974,50.3131,50.1352,50.2953,147900.0
2013-03-20 09:30:00,56.68,57.08,56.62,56.82,133800.0,50.4288,50.7847,50.3754,50.5533,133800.0
2013-03-20 10:00:00,56.84,57.02,56.84,56.94,82500.0,50.5711,50.7313,50.5711,50.6601,82500.0
2013-03-20 10:30:00,56.98,57.11,56.89,57.1,92700.0,50.6957,50.8113,50.6156,50.8024,92700.0
2013-03-20 11:00:00,57.11,57.11,56.93,57.03,37800.0,50.8113,50.8113,50.6512,50.7402,37800.0
2013-03-20 11:30:00,57.02,57.17,56.99,57.12,61200.0,50.7313,50.8647,50.7046,50.8202,61200.0
2013-03-20 12:00:00,57.12,57.21,57.12,57.14,85500.0,50.8202,50.9003,50.8202,50.838,85500.0
2013-03-20 12:30:00,57.15,57.2,57.08,57.16,108300.0,50.8469,50.8914,50.7847,50.8558,108300.0
2013-03-20 13:00:00,57.14,57.25,57.13,57.22,124800.0,50.838,50.9359,50.8291,50.9092,124800.0
2013-03-20 13:30:00,57.22,57.31,57.14,57.25,56400.0,50.9092,50.9893,50.838,50.9359,56400.0
2013-03-20 14:00:00,57.25,57.42,57.2,57.37,111600.0,50.9359,51.0872,50.8914,51.0427,111600.0
2013-03-20 14:30:00,57.38,57.47,57.28,57.34,107100.0,51.0516,51.1316,50.9626,51.016,107100.0
2013-03-20 15:00:00,57.35,57.45,57.28,57.39,83100.0,51.0249,51.1138,50.9626,51.0605,83100.0
2013-03-20 15:30:00,57.38,57.46,57.28,57.41,210000.0,51.0516,51.1227,50.9626,51.0783,210000.0
2013-03-21 09:30:00,57.04,57.33,56.86,57.17,203700.0,50.7491,51.0071,50.5889,50.8647,203700.0
2013-03-21 10:00:00,57.13,57.26,56.63,56.73,173700.0,50.8291,50.9448,50.3843,50.4733,173700.0
2013-03-21 10:30:00,56.74,56.74,56.48,56.66,114300.0,50.4822,50.4822,50.2508,50.411,114300.0
2013-03-21 11:00:00,56.68,57.0,56.54,56.96,71700.0,50.4288,50.7135,50.3042,50.6779,71700.0
2013-03-21 11:30:00,56.97,57.15,56.92,57.02,69000.0,50.6868,50.8469,50.6423,50.7313,69000.0
2013-03-21 12:00:00,56.99,56.99,56.8,56.85,69600.0,50.7046,50.7046,50.5355,50.58,69600.0
2013-03-21 12:30:00,56.84,56.95,56.79,56.81,43800.0,50.5711,50.669,50.5266,50.5444,43800.0
2013-03-21 13:00:00,56.79,56.89,56.64,56.7,76200.0,50.5266,50.6156,50.3932,50.4466,76200.0
2013-03-21 13:30:00,56.68,56.7,56.48,56.52,67800.0,50.4288,50.4466,50.2508,50.2864,67800.0
2013-03-21 14:00:00,56.51,56.68,56.36,56.56,172800.0,50.2775,50.4288,50.1441,50.322,172800.0
2013-03-21 14:30:00,56.55,56.56,56.42,56.49,102000.0,50.3131,50.322,50.1974,50.2597,102000.0
2013-03-21 15:00:00,56.48,56.61,56.37,56.54,105000.0,50.2508,50.3665,50.153,50.3042,105000.0
2013-03-21 15:30:00,56.52,56.59,56.29,56.31,306900.0,50.2864,50.3487,50.0818,50.0996,306900.0
2013-03-22 09:30:00,56.42,56.9,56.34,56.38,102900.0,50.1974,50.6245,50.1263,50.1619,102900.0
2013-03-22 10:00:00,56.38,56.49,56.26,56.39,130200.0,50.1619,50.2597,50.0551,50.1708,130200.0
2013-03-22 10:30:00,56.37,56.55,56.28,56.28,105300.0,50.153,50.3131,50.0729,50.0729,105300.0
2013-03-22 11:00:00,56.29,56.29,56.09,56.19,134700.0,50.0818,50.0818,49.9038,49.9928,134700.0
2013-03-22 11:30:00,56.18,56.31,56.14,56.22,131700.0,49.9839,50.0996,49.9483,50.0195,131700.0
2013-03-22 12:00:00,56.23,56.3,56.09,56.1,249600.0,50.0284,50.0907,49.9038,49.9127,249600.0
2013-03-22 12:30:00,56.13,56.15,56.08,56.15,44400.0,49.9394,49.9572,49.8949,49.9572,44400.0
2013-03-22 13:00:00,56.15,56.35,56.07,56.32,50100.0,49.9572,50.1352,49.886,50.1085,50100.0
2013-03-22 13:30:00,56.31,56.31,56.25,56.26,28200.0,50.0996,50.0996,50.0462,50.0551,28200.0
2013-03-22 14:00:00,56.26,56.31,56.11,56.11,51900.0,50.0551,50.0996,49.9216,49.9216,51900.0
2013-03-22 14:30:00,56.12,56.21,56.1,56.14,45300.0,49.9305,50.0106,49.9127,49.9483,45300.0
2013-03-22 15:00:00,56.13,56.18,55.98,56.01,102300.0,49.9394,49.9839,49.806,49.8327,102300.0
2013-03-22 15:30:00,56.01,56.07,55.96,56.06,227400.0,49.8327,49.886,49.7882,49.8771,227400.0
2013-03-25 09:30:00,56.35,56.72,56.0,56.57,144900.0,50.1352,50.4644,49.8238,50.3309,144900.0
2013-03-25 10:00:00,56.55,56.58,56.28,56.33,146400.0,50.3131,50.3398,50.0729,50.1174,146400.0
2013-03-25 10:30:00,56.31,56.38,56.08,56.08,62400.0,50.0996,50.1619,49.8949,49.8949,62400.0
2013-03-25 11:00:00,56.07,56.17,55.94,56.05,52500.0,49.886,49.975,49.7704,49.8683,52500.0
2013-03-25 11:30:00,56.05,56.25,56.04,56.16,33900.0,49.8683,50.0462,49.8594,49.9661,33900.0
2013-03-25 12:00:00,56.16,56.18,55.94,55.94,49200.0,49.9661,49.9839,49.7704,49.7704,49200.0
2013-03-25 12:30:00,55.9,55.94,55.78,55.89,103800.0,49.7348,49.7704,49.628,49.7259,103800.0
2013-03-25 13:00:00,55.86,56.0,55.82,55.99,73500.0,49.6992,49.8238,49.6636,49.8149,73500.0
2013-03-25 13:30:00,55.99,56.28,55.94,56.19,93900.0,49.8149,50.0729,49.7704,49.9928,93900.0
2013-03-25 14:00:00,56.19,56.28,56.09,56.09,113700.0,49.9928,50.0729,49.9038,49.9038,113700.0
2013-03-25 14:30:00,56.08,56.12,56.01,56.05,40200.0,49.8949,49.9305,49.8327,49.8683,40200.0
2013-03-25 15:00:00,56.05,56.09,55.93,55.97,91800.0,49.8683,49.9038,49.7615,49.7971,91800.0
2013-03-25 15:30:00,55.97,56.15,55.96,56.09,187200.0,49.7971,49.9572,49.7882,49.9038,187200.0
2013-03-26 09:30:00,56.57,56.57,56.21,56.38,112200.0,50.3309,50.3309,50.0106,50.1619,112200.0
2013-03-26 10:00:00,56.38,56.67,56.14,56.57,160200.0,50.1619,50.4199,49.9483,50.3309,160200.0
2013-03-26 10:30:00,56.61,56.69,56.39,56.45,123300.0,50.3665,50.4377,50.1708,50.2241,123300.0
2013-03-26 11:00:00,56.47,56.6,56.43,56.43,213000.0,50.2419,50.3576,50.2063,50.2063,213000.0
2013-03-26 11:30:00,56.45,56.52,56.27,56.29,68100.0,50.2241,50.2864,50.064,50.0818,68100.0
2013-03-26 12:00:00,56.29,56.39,56.22,56.3,53700.0,50.0818,50.1708,50.0195,50.0907,53700.0
2013-03-26 12:30:00,56.32,56.4,56.32,56.4,58800.0,50.1085,50.1796,50.1085,50.1796,58800.0
2013-03-26 13:00:00,56.38,56.48,56.33,56.45,86400.0,50.1619,50.2508,50.1174,50.2241,86400.0
2013-03-26 13:30:00,56.46,56.47,56.37,56.41,123600.0,50.233,50.2419,50.153,50.1885,123600.0
2013-03-26 14:00:00,56.44,56.52,56.42,56.42,99300.0,50.2152,50.2864,50.1974,50.1974,99300.0
2013-03-26 14:30:00,56.43,56.45,56.35,56.38,97800.0,50.2063,50.2241,50.1352,50.1619,97800.0
2013-03-26 15:00:00,56.37,56.48,56.35,56.41,117300.0,50.153,50.2508,50.1352,50.1885,117300.0
2013-03-26 15:30:00,56.4,56.5,56.38,56.47,242400.0,50.1796,50.2686,50.1619,50.2419,242400.0
2013-03-27 09:30:00,56.17,56.41,55.91,56.03,128400.0,49.975,50.1885,49.7437,49.8505,128400.0
2013-03-27 10:00:00,56.07,56.2,55.99,56.03,80100.0,49.886,50.0017,49.8149,49.8505,80100.0
2013-03-27 10:30:00,56.0,56.09,55.99,56.02,27000.0,49.8238,49.9038,49.8149,49.8416,27000.0
2013-03-27 11:00:00,56.07,56.14,55.88,56.09,61500.0,49.886,49.9483,49.717,49.9038,61500.0
2013-03-27 11:30:00,56.07,56.29,56.04,56.26,84000.0,49.886,50.0818,49.8594,50.0551,84000.0
2013-03-27 12:00:00,56.26,56.33,56.21,56.25,105300.0,50.0551,50.1174,50.0106,50.0462,105300.0
2013-03-27 12:30:00,56.26,56.34,56.19,56.29,105600.0,50.0551,50.1263,49.9928,50.0818,105600.0
2013-03-27 13:00:00,56.27,56.31,56.06,56.11,148800.0,50.064,50.0996,49.8771,49.9216,148800.0
2013-03-27 13:30:00,56.11,56.25,56.08,56.2,89700.0,49.9216,50.0462,49.8949,50.0017,89700.0
2013-03-27 14:00:00,56.21,56.4,56.19,56.39,71400.0,50.0106,50.1796,49.9928,50.1708,71400.0
2013-03-27 14:30:00,56.36,56.41,56.27,56.41,51300.0,50.1441,50.1885,50.064,50.1885,51300.0
2013-03-27 15:00:00,56.39,56.49,56.29,56.42,96000.0,50.1708,50.2597,50.0818,50.1974,96000.0
2013-03-27 15:30:00,56.42,56.48,56.33,56.43,153600.0,50.1974,50.2508,50.1174,50.2063,153600.0
2013-03-28 09:30:00,56.4,56.4,56.12,56.22,68700.0,50.1796,50.1796,49.9305,50.0195,68700.0
2013-03-28 10:00:00,56.25,56.39,56.2,56.24,48600.0,50.0462,50.1708,50.0017,50.0373,48600.0
2013-03-28 10:30:00,56.24,56.45,56.24,56.45,59100.0,50.0373,50.2241,50.0373,50.2241,59100.0
2013-03-28 11:00:00,56.46,56.67,56.45,56.59,54000.0,50.233,50.4199,50.2241,50.3487,54000.0
2013-03-28 11:30:00,56.62,56.65,56.52,56.61,68400.0,50.3754,50.4021,50.2864,50.3665,68400.0
2013-03-28 12:00:00,56.61,56.61,56.33,56.36,129600.0,50.3665,50.3665,50.1174,50.1441,129600.0
2013-03-28 12:30:00,56.34,56.43,56.32,56.35,78000.0,50.1263,50.2063,50.1085,50.1352,78000.0
2013-03-28 13:00:00,56.35,56.35,56.1,56.11,65100.0,50.1352,50.1352,49.9127,49.9216,65100.0
2013-03-28 13:30:00,56.12,56.15,56.01,56.11,95700.0,49.9305,49.9572,49.8327,49.9216,95700.0
2013-03-28 14:00:00,56.12,56.21,56.08,56.14,70800.0,49.9305,50.0106,49.8949,49.9483,70800.0
2013-03-28 14:30:00,56.14,56.18,56.11,56.11,68100.0,49.9483,49.9839,49.9216,49.9216,68100.0
2013-03-28 15:00:00,56.11,56.15,56.06,56.13,112500.0,49.9216,49.9572,49.8771,49.9394,112500.0
2013-03-28 15:30:00,56.13,56.35,56.09,56.24,356100.0,49.9394,50.1352,49.9038,50.0373,356100.0
2013-04-01 09:30:00,56.12,56.5,56.1,56.26,77700.0,49.9305,50.2686,49.9127,50.0551,77700.0
2013-04-01 10:00:00,56.32,56.33,56.15,56.21,109500.0,50.1085,50.1174,49.9572,50.0106,109500.0
2013-04-01 10:30:00,56.2,56.22,55.9,55.99,73200.0,50.0017,50.0195,49.7348,49.8149,73200.0
2013-04-01 11:00:00,55.97,56.03,55.94,55.99,70500.0,49.7971,49.8505,49.7704,49.8149,70500.0
2013-04-01 11:30:00,55.99,56.06,55.93,56.03,90900.0,49.8149,49.8771,49.7615,49.8505,90900.0
2013-04-01 12:00:00,56.0,56.04,55.94,55.98,32700.0,49.8238,49.8594,49.7704,49.806,32700.0
2013-04-01 12:30:00,55.94,56.08,55.9,56.05,65100.0,49.7704,49.8949,49.7348,49.8683,65100.0
2013-04-01 13:00:00,56.08,56.19,56.04,56.19,68400.0,49.8949,49.9928,49.8594,49.9928,68400.0
2013-04-01 13:30:00,56.2,56.23,55.94,55.99,83100.0,50.0017,50.0284,49.7704,49.8149,83100.0
2013-04-01 14:00:00,56.01,56.13,55.99,56.03,42900.0,49.8327,49.9394,49.8149,49.8505,42900.0
2013-04-01 14:30:00,56.02,56.04,55.95,55.96,50700.0,49.8416,49.8594,49.7793,49.7882,50700.0
2013-04-01 15:00:00,55.93,55.98,55.72,55.78,234900.0,49.7615,49.806,49.5746,49.628,234900.0
2013-04-01 15:30:00,55.77,55.87,55.67,55.84,290100.0,49.6191,49.7081,49.5302,49.6814,290100.0
2013-04-02 09:30:00,56.18,56.18,55.97,56.01,110400.0,49.9839,49.9839,49.7971,49.8327,110400.0
2013-04-02 10:00:00,56.05,56.08,55.83,55.91,140100.0,49.8683,49.8949,49.6725,49.7437,140100.0
2013-04-02 10:30:00,55.9,55.93,55.76,55.89,85800.0,49.7348,49.7615,49.6102,49.7259,85800.0
2013-04-02 11:00:00,55.86,56.12,55.85,56.02,151200.0,49.6992,49.9305,49.6903,49.8416,151200.0
2013-04-02 11:30:00,56.01,56.07,55.94,55.97,60900.0,49.8327,49.886,49.7704,49.7971,60900.0
2013-04-02 12:00:00,55.97,56.07,55.96,56.0,19800.0,49.7971,49.886,49.7882,49.8238,19800.0
2013-04-02 12:30:00,55.98,56.02,55.92,56.02,31800.0,49.806,49.8416,49.7526,49.8416,31800.0
2013-04-02 13:00:00,56.01,56.03,55.94,55.95,38700.0,49.8327,49.8505,49.7704,49.7793,38700.0
2013-04-02 13:30:00,55.95,56.03,55.93,56.03,56400.0,49.7793,49.8505,49.7615,49.8505,56400.0
2013-04-02 14:00:00,56.02,56.05,55.81,55.83,73500.0,49.8416,49.8683,49.6547,49.6725,73500.0
2013-04-02 14:30:00,55.82,55.9,55.75,55.84,63600.0,49.6636,49.7348,49.6013,49.6814,63600.0
2013-04-02 15:00:00,55.82,55.87,55.75,55.78,76200.0,49.6636,49.7081,49.6013,49.628,76200.0
2013-04-02 15:30:00,55.8,55.99,55.64,55.97,266100.0,49.6458,49.8149,49.5035,49.7971,266100.0
2013-04-03 09:30:00,56.09,56.16,55.44,55.45,78600.0,49.9038,49.9661,49.3255,49.3344,78600.0
2013-04-03 10:00:00,55.4,55.42,55.12,55.18,107400.0,49.2899,49.3077,49.0408,49.0942,107400.0
2013-04-03 10:30:00,55.21,55.27,55.09,55.18,84300.0,49.1209,49.1743,49.0141,49.0942,84300.0
2013-04-03 11:00:00,55.2,55.22,54.88,54.94,138900.0,49.112,49.1298,48.8273,48.8807,138900.0
2013-04-03 11:30:00,54.94,54.97,54.61,54.76,220500.0,48.8807,48.9074,48.5871,48.7205,220500.0
2013-04-03 12:00:00,54.75,54.92,54.63,54.63,71100.0,48.7116,48.8629,48.6049,48.6049,71100.0
2013-04-03 12:30:00,54.64,54.76,54.51,54.58,87300.0,48.6138,48.7205,48.4981,48.5604,87300.0
2013-04-03 13:00:00,54.6,54.62,54.42,54.43,161700.0,48.5782,48.596,48.418,48.4269,161700.0
2013-04-03 13:30:00,54.43,54.48,54.1,54.1,168600.0,48.4269,48.4714,48.1333,48.1333,168600.0
2013-04-03 14:00:00,54.1,54.25,54.07,54.25,124500.0,48.1333,48.2668,48.1066,48.2668,124500.0
2013-04-03 14:30:00,54.23,54.71,54.23,54.66,617700.0,48.249,48.676,48.249,48.6316,617700.0
2013-04-03 15:00:00,54.68,54.89,54.66,54.85,215100.0,48.6493,48.8362,48.6316,48.8006,215100.0
2013-04-03 15:30:00,54.84,55.12,54.79,54.99,401700.0,48.7917,49.0408,48.7472,48.9252,401700.0
2013-04-04 09:30:00,55.11,55.48,54.93,55.34,168900.0,49.0319,49.3611,48.8718,49.2366,168900.0
2013-04-04 10:00:00,55.35,55.48,55.19,55.27,165900.0,49.2455,49.3611,49.1031,49.1743,165900.0
2013-04-04 10:30:00,55.31,55.35,55.06,55.15,117900.0,49.2099,49.2455,48.9874,49.0675,117900.0
2013-04-04 11:00:00,55.18,55.25,55.11,55.17,155400.0,49.0942,49.1565,49.0319,49.0853,155400.0
2013-04-04 11:30:00,55.16,55.24,55.08,55.17,93900.0,49.0764,49.1476,49.0052,49.0853,93900.0
2013-04-04 12:00:00,55.16,55.18,54.97,54.98,121500.0,49.0764,49.0942,48.9074,48.9163,121500.0
2013-04-04 12:30:00,54.97,55.07,54.85,54.95,73500.0,48.9074,48.9963,48.8006,48.8896,73500.0
2013-04-04 13:00:00,54.94,54.96,54.79,54.81,118800.0,48.8807,48.8985,48.7472,48.765,118800.0
2013-04-04 13:30:00,54.79,54.97,54.73,54.94,74100.0,48.7472,48.9074,48.6938,48.8807,74100.0
2013-04-04 14:00:00,54.95,55.15,54.89,55.13,68700.0,48.8896,49.0675,48.8362,49.0497,68700.0
2013-04-04 14:30:00,55.13,55.14,55.01,55.09,69600.0,49.0497,49.0586,48.943,49.0141,69600.0
2013-04-04 15:00:00,55.08,55.14,54.93,55.1,103500.0,49.0052,49.0586,48.8718,49.023,103500.0
2013-04-04 15:30:00,55.07,55.23,55.06,55.2,143100.0,48.9963,49.1387,48.9874,49.112,143100.0
2013-04-05 09:30:00,54.5,54.8,54.21,54.54,205200.0,48.4892,48.7561,48.2312,48.5248,205200.0
2013-04-05 10:00:00,54.59,54.67,54.44,54.62,86100.0,48.5693,48.6405,48.4358,48.596,86100.0
2013-04-05 10:30:00,54.61,54.69,54.55,54.56,145200.0,48.5871,48.6582,48.5337,48.5426,145200.0
2013-04-05 11:00:00,54.54,54.82,54.52,54.7,81300.0,48.5248,48.7739,48.507,48.6671,81300.0
2013-04-05 11:30:00,54.72,54.9,54.7,54.77,111600.0,48.6849,48.8451,48.6671,48.7294,111600.0
2013-04-05 12:00:00,54.75,54.88,54.65,54.82,75900.0,48.7116,48.8273,48.6227,48.7739,75900.0
2013-04-05 12:30:00,54.8,54.97,54.79,54.79,70200.0,48.7561,48.9074,48.7472,48.7472,70200.0
2013-04-05 13:00:00,54.84,55.06,54.79,54.97,96000.0,48.7917,48.9874,48.7472,48.9074,96000.0
2013-04-05 13:30:00,54.96,55.07,54.93,55.05,87600.0,48.8985,48.9963,48.8718,48.9785,87600.0
2013-04-05 14:00:00,55.05,55.17,55.0,55.02,84300.0,48.9785,49.0853,48.9341,48.9518,84300.0
2013-04-05 14:30:00,55.02,55.08,54.97,54.99,44700.0,48.9518,49.0052,48.9074,48.9252,44700.0
2013-04-05 15:00:00,54.96,55.06,54.94,55.03,100200.0,48.8985,48.9874,48.8807,48.9607,100200.0
2013-04-05 15:30:00,55.03,55.29,55.0,55.27,423000.0,48.9607,49.1921,48.9341,49.1743,423000.0
2013-04-08 09:30:00,55.21,55.49,55.03,55.06,103200.0,49.1209,49.37,48.9607,48.9874,103200.0
2013-04-08 10:00:00,55.11,55.11,54.78,54.99,119400.0,49.0319,49.0319,48.7383,48.9252,119400.0
2013-04-08 10:30:00,54.96,55.12,54.93,54.96,75300.0,48.8985,49.0408,48.8718,48.8985,75300.0
2013-04-08 11:00:00,54.94,55.14,54.85,55.0,107700.0,48.8807,49.0586,48.8006,48.9341,107700.0
2013-04-08 11:30:00,54.97,55.08,54.9,54.96,85800.0,48.9074,49.0052,48.8451,48.8985,85800.0
2013-04-08 12:00:00,54.98,55.02,54.68,54.75,64800.0,48.9163,48.9518,48.6493,48.7116,64800.0
2013-04-08 12:30:00,54.76,54.86,54.75,54.81,62100.0,48.7205,48.8095,48.7116,48.765,62100.0
2013-04-08 13:00:00,54.81,54.93,54.8,54.87,64500.0,48.765,48.8718,48.7561,48.8184,64500.0
2013-04-08 13:30:00,54.88,55.19,54.87,55.16,76800.0,48.8273,49.1031,48.8184,49.0764,76800.0
2013-04-08 14:00:00,55.15,55.18,55.02,55.04,127800.0,49.0675,49.0942,48.9518,48.9696,127800.0
2013-04-08 14:30:00,55.04,55.25,55.02,55.25,92100.0,48.9696,49.1565,48.9518,49.1565,92100.0
2013-04-08 15:00:00,55.25,55.27,55.11,55.2,101700.0,49.1565,49.1743,49.0319,49.112,101700.0
2013-04-08 15:30:00,55.21,55.35,55.18,55.26,366000.0,49.1209,49.2455,49.0942,49.1654,366000.0
2013-04-09 09:30:00,55.42,55.42,54.81,54.84,67200.0,49.3077,49.3077,48.765,48.7917,67200.0
2013-04-09 10:00:00,54.82,55.22,54.8,55.17,114000.0,48.7739,49.1298,48.7561,49.0853,114000.0
2013-04-09 10:30:00,55.21,55.3,54.91,55.0,160200.0,49.1209,49.201,48.854,48.9341,160200.0
2013-04-09 11:00:00,55.02,55.17,54.97,55.05,116700.0,48.9518,49.0853,48.9074,48.9785,116700.0
2013-04-09 11:30:00,55.11,55.22,55.05,55.14,105000.0,49.0319,49.1298,48.9785,49.0586,105000.0
2013-04-09 12:00:00,55.15,55.37,55.13,55.37,72300.0,49.0675,49.2632,49.0497,49.2632,72300.0
2013-04-09 12:30:00,55.37,55.46,55.14,55.15,100500.0,49.2632,49.3433,49.0586,49.0675,100500.0
2013-04-09 13:00:00,55.16,55.38,55.16,55.32,107700.0,49.0764,49.2721,49.0764,49.2188,107700.0
2013-04-09 13:30:00,55.34,55.49,55.34,55.41,61200.0,49.2366,49.37,49.2366,49.2988,61200.0
2013-04-09 14:00:00,55.41,55.5,55.35,55.49,64500.0,49.2988,49.3789,49.2455,49.37,64500.0
2013-04-09 14:30:00,55.5,55.55,55.41,55.46,69000.0,49.3789,49.4234,49.2988,49.3433,69000.0
2013-04-09 15:00:00,55.46,55.55,55.38,55.38,102900.0,49.3433,49.4234,49.2721,49.2721,102900.0
2013-04-09 15:30:00,55.37,55.47,55.33,55.45,211200.0,49.2632,49.3522,49.2277,49.3344,211200.0
2013-04-10 09:30:00,55.49,55.51,55.24,55.41,78600.0,49.37,49.3878,49.1476,49.2988,78600.0
2013-04-10 10:00:00,55.41,55.5,55.29,55.5,68100.0,49.2988,49.3789,49.1921,49.3789,68100.0
2013-04-10 10:30:00,55.54,55.81,55.51,55.75,80700.0,49.4145,49.6547,49.3878,49.6013,80700.0
2013-04-10 11:00:00,55.75,55.79,55.59,55.7,44700.0,49.6013,49.6369,49.459,49.5569,44700.0
2013-04-10 11:30:00,55.7,55.88,55.68,55.75,81900.0,49.5569,49.717,49.5391,49.6013,81900.0
2013-04-10 12:00:00,55.76,55.87,55.73,55.85,112800.0,49.6102,49.7081,49.5835,49.6903,112800.0
2013-04-10 12:30:00,55.86,56.0,55.83,56.0,85500.0,49.6992,49.8238,49.6725,49.8238,85500.0
2013-04-10 13:00:00,56.0,56.04,55.93,56.0,77700.0,49.8238,49.8594,49.7615,49.8238,77700.0
2013-04-10 13:30:00,56.0,56.15,55.92,56.15,68100.0,49.8238,49.9572,49.7526,49.9572,68100.0
2013-04-10 14:00:00,56.13,56.15,55.91,55.91,75900.0,49.9394,49.9572,49.7437,49.7437,75900.0
2013-04-10 14:30:00,55.92,56.06,55.89,55.98,56700.0,49.7526,49.8771,49.7259,49.806,56700.0
2013-04-10 15:00:00,55.96,56.0,55.9,55.98,67200.0,49.7882,49.8238,49.7348,49.806,67200.0
2013-04-10 15:30:00,55.96,56.08,55.94,56.07,300600.0,49.7882,49.8949,49.7704,49.886,300600.0
2013-04-11 09:30:00,56.06,56.37,55.88,56.23,139500.0,49.8771,50.153,49.717,50.0284,139500.0
2013-04-11 10:00:00,56.21,56.62,56.19,56.4,147900.0,50.0106,50.3754,49.9928,50.1796,147900.0
2013-04-11 10:30:00,56.37,56.84,56.37,56.77,144900.0,50.153,50.5711,50.153,50.5088,144900.0
2013-04-11 11:00:00,56.78,57.08,56.73,57.03,137400.0,50.5177,50.7847,50.4733,50.7402,137400.0
2013-04-11 11:30:00,57.03,57.05,56.64,56.64,83400.0,50.7402,50.758,50.3932,50.3932,83400.0
2013-04-11 12:00:00,56.64,56.89,56.62,56.89,110400.0,50.3932,50.6156,50.3754,50.6156,110400.0
2013-04-11 12:30:00,56.86,57.04,56.84,57.02,119700.0,50.5889,50.7491,50.5711,50.7313,119700.0
2013-04-11 13:00:00,57.05,57.11,56.91,57.01,158100.0,50.758,50.8113,50.6334,50.7224,158100.0
2013-04-11 13:30:00,56.98,57.01,56.84,56.89,103200.0,50.6957,50.7224,50.5711,50.6156,103200.0
2013-04-11 14:00:00,56.87,56.98,56.8,56.95,151500.0,50.5978,50.6957,50.5355,50.669,151500.0
2013-04-11 14:30:00,56.93,57.2,56.92,57.17,152700.0,50.6512,50.8914,50.6423,50.8647,152700.0
2013-04-11 15:00:00,57.21,57.21,56.84,56.94,212100.0,50.9003,50.9003,50.5711,50.6601,212100.0
2013-04-11 15:30:00,56.94,57.07,56.82,57.0,418200.0,50.6601,50.7758,50.5533,50.7135,418200.0
2013-04-12 09:30:00,56.75,57.27,56.49,56.97,394800.0,50.491,50.9537,50.2597,50.6868,394800.0
2013-04-12 10:00:00,56.93,56.95,56.75,56.88,154200.0,50.6512,50.669,50.491,50.6067,154200.0
2013-04-12 10:30:00,56.9,56.9,56.63,56.76,123300.0,50.6245,50.6245,50.3843,50.4999,123300.0
2013-04-12 11:00:00,56.73,56.83,56.63,56.81,93900.0,50.4733,50.5622,50.3843,50.5444,93900.0
2013-04-12 11:30:00,56.79,56.82,56.7,56.76,126300.0,50.5266,50.5533,50.4466,50.4999,126300.0
2013-04-12 12:00:00,56.77,56.77,56.53,56.62,102300.0,50.5088,50.5088,50.2953,50.3754,102300.0
2013-04-12 12:30:00,56.63,56.79,56.63,56.71,58500.0,50.3843,50.5266,50.3843,50.4555,58500.0
2013-04-12 13:00:00,56.72,56.83,56.71,56.71,72900.0,50.4644,50.5622,50.4555,50.4555,72900.0
2013-04-12 13:30:00,56.73,56.77,56.68,56.74,52800.0,50.4733,50.5088,50.4288,50.4822,52800.0
2013-04-12 14:00:00,56.75,56.76,56.7,56.74,67500.0,50.491,50.4999,50.4466,50.4822,67500.0
2013-04-12 14:30:00,56.73,56.86,56.73,56.86,70200.0,50.4733,50.5889,50.4733,50.5889,70200.0
2013-04-12 15:00:00,56.86,56.96,56.84,56.91,87600.0,50.5889,50.6779,50.5711,50.6334,87600.0
2013-04-12 15:30:00,56.92,56.98,56.87,56.91,320100.0,50.6423,50.6957,50.5978,50.6334,320100.0
2013-04-15 09:30:00,57.54,58.29,57.2,57.95,561600.0,51.1939,51.8612,50.8914,51.5587,561600.0
2013-04-15 10:00:00,57.94,57.98,57.47,57.56,613200.0,51.5498,51.5854,51.1316,51.2117,613200.0
2013-04-15 10:30:00,57.57,57.89,57.51,57.71,306600.0,51.2206,51.5053,51.1672,51.3452,306600.0
2013-04-15 11:00:00,57.7,57.72,57.59,57.66,176700.0,51.3363,51.3541,51.2384,51.3007,176700.0
2013-04-15 11:30:00,57.65,57.79,57.5,57.55,287400.0,51.2918,51.4163,51.1583,51.2028,287400.0
2013-04-15 12:00:00,57.58,57.6,57.33,57.34,164100.0,51.2295,51.2473,51.0071,51.016,164100.0
2013-04-15 12:30:00,57.3,57.36,56.97,57.06,118200.0,50.9804,51.0338,50.6868,50.7669,118200.0
2013-04-15 13:00:00,57.06,57.11,56.93,57.0,152400.0,50.7669,50.8113,50.6512,50.7135,152400.0
2013-04-15 13:30:00,56.99,57.02,56.71,56.75,131100.0,50.7046,50.7313,50.4555,50.491,131100.0
2013-04-15 14:00:00,56.76,56.77,56.52,56.66,132900.0,50.4999,50.5088,50.2864,50.411,132900.0
2013-04-15 14:30:00,56.67,56.88,56.55,56.56,171000.0,50.4199,50.6067,50.3131,50.322,171000.0
2013-04-15 15:00:00,56.55,56.65,56.26,56.29,291900.0,50.3131,50.4021,50.0551,50.0818,291900.0
2013-04-15 15:30:00,56.29,56.43,56.12,56.22,399300.0,50.0818,50.2063,49.9305,50.0195,399300.0
2013-04-16 09:30:00,56.58,57.57,56.58,57.26,345000.0,50.3398,51.2206,50.3398,50.9448,345000.0
2013-04-16 10:00:00,57.25,57.47,57.02,57.37,352200.0,50.9359,51.1316,50.7313,51.0427,352200.0
2013-04-16 10:30:00,57.39,57.72,57.31,57.69,303000.0,51.0605,51.3541,50.9893,51.3274,303000.0
2013-04-16 11:00:00,57.66,58.11,57.6,57.73,352500.0,51.3007,51.7011,51.2473,51.363,352500.0
2013-04-16 11:30:00,57.74,58.16,57.71,58.02,291600.0,51.3719,51.7455,51.3452,51.621,291600.0
2013-04-16 12:00:00,58.0,58.27,57.98,58.1,380400.0,51.6032,51.8434,51.5854,51.6922,380400.0
2013-04-16 12:30:00,58.12,58.23,57.96,58.23,257700.0,51.71,51.8078,51.5676,51.8078,257700.0
2013-04-16 13:00:00,58.24,58.49,58.17,58.3,666600.0,51.8167,52.0391,51.7544,51.8701,666600.0
2013-04-16 13:30:00,58.32,58.32,58.02,58.05,244200.0,51.8879,51.8879,51.621,51.6477,244200.0
2013-04-16 14:00:00,58.06,58.14,57.93,57.99,217200.0,51.6566,51.7277,51.5409,51.5943,217200.0
2013-04-16 14:30:00,57.98,58.02,57.81,57.81,325800.0,51.5854,51.621,51.4341,51.4341,325800.0
2013-04-16 15:00:00,57.81,58.16,57.75,58.1,245400.0,51.4341,51.7455,51.3808,51.6922,245400.0
2013-04-16 15:30:00,58.11,58.27,58.07,58.17,436200.0,51.7011,51.8434,51.6655,51.7544,436200.0
2013-04-17 09:30:00,57.93,58.28,57.53,58.21,673800.0,51.5409,51.8523,51.185,51.79,673800.0
2013-04-17 10:00:00,58.16,58.27,57.76,57.77,546600.0,51.7455,51.8434,51.3897,51.3986,546600.0
2013-04-17 10:30:00,57.79,58.2,57.71,57.93,534000.0,51.4163,51.7811,51.3452,51.5409,534000.0
2013-04-17 11:00:00,57.95,58.0,57.17,57.66,444900.0,51.5587,51.6032,50.8647,51.3007,444900.0
2013-04-17 11:30:00,57.68,57.73,57.38,57.48,224100.0,51.3185,51.363,51.0516,51.1405,224100.0
2013-04-17 12:00:00,57.48,57.58,57.04,57.07,143700.0,51.1405,51.2295,50.7491,50.7758,143700.0
2013-04-17 12:30:00,57.15,57.39,57.09,57.36,145200.0,50.8469,51.0605,50.7935,51.0338,145200.0
2013-04-17 13:00:00,57.36,57.55,57.22,57.54,119700.0,51.0338,51.2028,50.9092,51.1939,119700.0
2013-04-17 13:30:00,57.54,57.96,57.51,57.58,340500.0,51.1939,51.5676,51.1672,51.2295,340500.0
2013-04-17 14:00:00,57.57,57.7,57.45,57.49,161100.0,51.2206,51.3363,51.1138,51.1494,161100.0
2013-04-17 14:30:00,57.5,57.56,57.18,57.48,163200.0,51.1583,51.2117,50.8736,51.1405,163200.0
2013-04-17 15:00:00,57.45,57.78,57.45,57.63,264900.0,51.1138,51.4074,51.1138,51.274,264900.0
2013-04-17 15:30:00,57.66,57.67,56.83,56.95,944400.0,51.3007,51.3096,50.5622,50.669,944400.0
2013-04-18 09:30:00,56.66,58.25,56.2,57.67,881400.0,50.411,51.8256,50.0017,51.3096,881400.0
2013-04-18 10:00:00,57.67,58.08,57.42,58.01,577500.0,51.3096,51.6744,51.0872,51.6121,577500.0
2013-04-18 10:30:00,57.97,58.32,57.92,58.18,535800.0,51.5765,51.8879,51.532,51.7633,535800.0
2013-04-18 11:00:00,58.17,58.64,58.15,58.6,311100.0,51.7544,52.1726,51.7366,52.137,311100.0
2013-04-18 11:30:00,58.6,59.0,57.67,58.31,628800.0,52.137,52.4929,51.3096,51.879,628800.0
2013-04-18 12:00:00,58.21,58.35,58.0,58.17,404100.0,51.79,51.9146,51.6032,51.7544,404100.0
2013-04-18 12:30:00,58.13,58.32,58.08,58.21,161700.0,51.7188,51.8879,51.6744,51.79,161700.0
2013-04-18 13:00:00,58.2,58.29,58.08,58.26,162000.0,51.7811,51.8612,51.6744,51.8345,162000.0
2013-04-18 13:30:00,58.28,58.39,58.18,58.37,149100.0,51.8523,51.9502,51.7633,51.9324,149100.0
2013-04-18 14:00:00,58.36,58.38,58.08,58.26,186300.0,51.9235,51.9413,51.6744,51.8345,186300.0
2013-04-18 14:30:00,58.25,58.37,58.07,58.17,183300.0,51.8256,51.9324,51.6655,51.7544,183300.0
2013-04-18 15:00:00,58.18,58.34,58.09,58.19,363600.0,51.7633,51.9057,51.6833,51.7722,363600.0
2013-04-18 15:30:00,58.21,58.41,58.21,58.34,629700.0,51.79,51.968,51.79,51.9057,629700.0
2013-04-19 09:30:00,58.33,59.16,58.19,59.14,373800.0,51.8968,52.6352,51.7722,52.6175,373800.0
2013-04-19 10:00:00,59.16,59.35,58.9,59.0,265200.0,52.6352,52.8043,52.4039,52.4929,265200.0
2013-04-19 10:30:00,59.02,59.14,58.88,59.08,432300.0,52.5107,52.6175,52.3861,52.5641,432300.0
2013-04-19 11:00:00,59.08,59.2,58.97,59.16,352800.0,52.5641,52.6708,52.4662,52.6352,352800.0
2013-04-19 11:30:00,59.17,59.46,59.15,59.42,282300.0,52.6441,52.9022,52.6264,52.8666,282300.0
2013-04-19 12:00:00,59.43,59.58,59.39,59.55,260400.0,52.8755,53.0089,52.8399,52.9822,260400.0
2013-04-19 12:30:00,59.55,59.66,59.38,59.45,210600.0,52.9822,53.0801,52.831,52.8933,210600.0
2013-04-19 13:00:00,59.45,59.68,59.43,59.64,208800.0,52.8933,53.0979,52.8755,53.0623,208800.0
2013-04-19 13:30:00,59.66,59.66,59.48,59.65,122400.0,53.0801,53.0801,52.92,53.0712,122400.0
2013-04-19 14:00:00,59.64,59.91,59.63,59.89,380700.0,53.0623,53.3025,53.0534,53.2847,380700.0
2013-04-19 14:30:00,59.88,59.94,59.8,59.87,232200.0,53.2758,53.3292,53.2047,53.2669,232200.0
2013-04-19 15:00:00,59.85,59.93,59.35,59.48,426900.0,53.2491,53.3203,52.8043,52.92,426900.0
2013-04-19 15:30:00,59.46,59.62,59.28,59.59,571200.0,52.9022,53.0445,52.742,53.0178,571200.0
2013-04-22 09:30:00,59.31,59.62,58.95,59.32,271200.0,52.7687,53.0445,52.4484,52.7776,271200.0
2013-04-22 10:00:00,59.31,59.47,58.92,59.47,141300.0,52.7687,52.9111,52.4217,52.9111,141300.0
2013-04-22 10:30:00,59.51,59.79,59.41,59.73,208500.0,52.9466,53.1958,52.8577,53.1424,208500.0
2013-04-22 11:00:00,59.75,59.87,59.67,59.77,122700.0,53.1602,53.2669,53.089,53.178,122700.0
2013-04-22 11:30:00,59.81,60.09,59.75,59.98,149400.0,53.2136,53.4627,53.1602,53.3648,149400.0
2013-04-22 12:00:00,60.0,60.1,59.92,59.98,68100.0,53.3826,53.4716,53.3114,53.3648,68100.0
2013-04-22 12:30:00,59.97,60.08,59.86,60.05,165600.0,53.3559,53.4538,53.258,53.4271,165600.0
2013-04-22 13:00:00,60.03,60.06,59.91,59.96,49200.0,53.4093,53.436,53.3025,53.347,49200.0
2013-04-22 13:30:00,59.97,60.06,59.93,59.99,93300.0,53.3559,53.436,53.3203,53.3737,93300.0
2013-04-22 14:00:00,59.99,60.29,59.99,60.26,105900.0,53.3737,53.6406,53.3737,53.6139,105900.0
2013-04-22 14:30:00,60.22,60.42,60.18,60.26,91800.0,53.5783,53.7563,53.5428,53.6139,91800.0
2013-04-22 15:00:00,60.27,60.37,60.21,60.34,123900.0,53.6228,53.7118,53.5694,53.6851,123900.0
2013-04-22 15:30:00,60.33,60.4,60.18,60.24,433200.0,53.6762,53.7385,53.5428,53.5961,433200.0
2013-04-23 09:30:00,60.37,60.78,60.23,60.64,384600.0,53.7118,54.0766,53.5872,53.952,384600.0
2013-04-23 10:00:00,60.63,60.7,60.22,60.26,376200.0,53.9431,54.0054,53.5783,53.6139,376200.0
2013-04-23 10:30:00,60.29,60.43,59.94,60.38,308400.0,53.6406,53.7652,53.3292,53.7207,308400.0
2013-04-23 11:00:00,60.42,60.5,60.33,60.35,311400.0,53.7563,53.8275,53.6762,53.694,311400.0
2013-04-23 11:30:00,60.35,60.44,60.29,60.36,117300.0,53.694,53.7741,53.6406,53.7029,117300.0
2013-04-23 12:00:00,60.36,60.42,60.33,60.34,173700.0,53.7029,53.7563,53.6762,53.6851,173700.0
2013-04-23 12:30:00,60.33,60.43,60.33,60.36,139200.0,53.6762,53.7652,53.6762,53.7029,139200.0
2013-04-23 13:00:00,60.33,60.54,60.0,60.41,210300.0,53.6762,53.863,53.3826,53.7474,210300.0
2013-04-23 13:30:00,60.41,60.45,60.37,60.4,96300.0,53.7474,53.783,53.7118,53.7385,96300.0
2013-04-23 14:00:00,60.4,60.42,60.25,60.26,150600.0,53.7385,53.7563,53.605,53.6139,150600.0
2013-04-23 14:30:00,60.25,60.35,60.2,60.31,191700.0,53.605,53.694,53.5605,53.6584,191700.0
2013-04-23 15:00:00,60.31,60.38,60.27,60.34,233700.0,53.6584,53.7207,53.6228,53.6851,233700.0
2013-04-23 15:30:00,60.34,60.53,60.33,60.48,340200.0,53.6851,53.8542,53.6762,53.8097,340200.0
2013-04-24 09:30:00,60.6,60.87,60.35,60.36,93300.0,53.9164,54.1567,53.694,53.7029,93300.0
2013-04-24 10:00:00,60.45,60.47,60.2,60.28,113400.0,53.783,53.8008,53.5605,53.6317,113400.0
2013-04-24 10:30:00,60.27,60.47,60.21,60.41,114900.0,53.6228,53.8008,53.5694,53.7474,114900.0
2013-04-24 11:00:00,60.43,60.45,60.33,60.4,58500.0,53.7652,53.783,53.6762,53.7385,58500.0
2013-04-24 11:30:00,60.41,60.43,60.33,60.36,79800.0,53.7474,53.7652,53.6762,53.7029,79800.0
2013-04-24 12:00:00,60.35,60.4,60.33,60.36,44100.0,53.694,53.7385,53.6762,53.7029,44100.0
2013-04-24 12:30:00,60.37,60.4,60.33,60.34,71700.0,53.7118,53.7385,53.6762,53.6851,71700.0
2013-04-24 13:00:00,60.34,60.39,60.34,60.34,67800.0,53.6851,53.7296,53.6851,53.6851,67800.0
2013-04-24 13:30:00,60.34,60.44,60.33,60.36,72000.0,53.6851,53.7741,53.6762,53.7029,72000.0
2013-04-24 14:00:00,60.36,60.42,60.24,60.38,266100.0,53.7029,53.7563,53.5961,53.7207,266100.0
2013-04-24 14:30:00,60.36,60.38,60.26,60.34,51000.0,53.7029,53.7207,53.6139,53.6851,51000.0
2013-04-24 15:00:00,60.35,60.46,60.26,60.37,125400.0,53.694,53.7919,53.6139,53.7118,125400.0
2013-04-24 15:30:00,60.41,60.42,60.29,60.35,202800.0,53.7474,53.7563,53.6406,53.694,202800.0
2013-04-25 09:30:00,60.7,60.96,60.57,60.89,169500.0,54.0054,54.2367,53.8897,54.1744,169500.0
2013-04-25 10:00:00,60.88,61.04,60.78,60.96,162600.0,54.1656,54.3079,54.0766,54.2367,162600.0
2013-04-25 10:30:00,60.96,60.99,60.84,60.85,87000.0,54.2367,54.2634,54.13,54.1389,87000.0
2013-04-25 11:00:00,60.91,61.05,60.86,61.01,124500.0,54.1922,54.3168,54.1478,54.2812,124500.0
2013-04-25 11:30:00,61.02,61.2,60.95,61.18,203400.0,54.2901,54.4503,54.2278,54.4325,203400.0
2013-04-25 12:00:00,61.19,61.28,61.12,61.2,139200.0,54.4414,54.5214,54.3791,54.4503,139200.0
2013-04-25 12:30:00,61.19,61.31,61.14,61.25,102000.0,54.4414,54.5481,54.3969,54.4947,102000.0
2013-04-25 13:00:00,61.27,61.33,61.21,61.31,102600.0,54.5125,54.5659,54.4592,54.5481,102600.0
2013-04-25 13:30:00,61.32,61.42,61.28,61.39,114600.0,54.557,54.646,54.5214,54.6193,114600.0
2013-04-25 14:00:00,61.39,61.56,61.38,61.5,299700.0,54.6193,54.7706,54.6104,54.7172,299700.0
2013-04-25 14:30:00,61.51,61.59,61.4,61.42,272400.0,54.7261,54.7972,54.6282,54.646,272400.0
2013-04-25 15:00:00,61.43,61.44,61.22,61.34,315300.0,54.6549,54.6638,54.4681,54.5748,315300.0
2013-04-25 15:30:00,61.32,61.45,61.26,61.42,434700.0,54.557,54.6727,54.5036,54.646,434700.0
2013-04-26 09:30:00,61.43,61.52,60.93,61.18,133200.0,54.6549,54.735,54.21,54.4325,133200.0
2013-04-26 10:00:00,61.15,61.25,60.74,60.82,163500.0,54.4058,54.4947,54.041,54.1122,163500.0
2013-04-26 10:30:00,60.8,61.02,60.72,60.97,94800.0,54.0944,54.2901,54.0232,54.2456,94800.0
2013-04-26 11:00:00,60.95,61.01,60.76,60.92,77700.0,54.2278,54.2812,54.0588,54.2011,77700.0
2013-04-26 11:30:00,60.95,60.99,60.74,60.85,90600.0,54.2278,54.2634,54.041,54.1389,90600.0
2013-04-26 12:00:00,60.83,60.86,60.55,60.61,79800.0,54.1211,54.1478,53.8719,53.9253,79800.0
2013-04-26 12:30:00,60.59,60.6,60.41,60.54,91500.0,53.9075,53.9164,53.7474,53.863,91500.0
2013-04-26 13:00:00,60.53,60.81,60.52,60.74,68100.0,53.8542,54.1033,53.8453,54.041,68100.0
2013-04-26 13:30:00,60.74,60.76,60.67,60.7,58500.0,54.041,54.0588,53.9787,54.0054,58500.0
2013-04-26 14:00:00,60.71,60.85,60.67,60.82,108900.0,54.0143,54.1389,53.9787,54.1122,108900.0
2013-04-26 14:30:00,60.83,60.86,60.73,60.78,112200.0,54.1211,54.1478,54.0321,54.0766,112200.0
2013-04-26 15:00:00,60.8,61.14,60.8,61.11,226200.0,54.0944,54.3969,54.0944,54.3702,226200.0
2013-04-26 15:30:00,61.11,61.2,61.0,61.08,563100.0,54.3702,54.4503,54.2723,54.3435,563100.0
2013-04-29 09:30:00,61.12,61.19,60.64,60.86,116400.0,54.3791,54.4414,53.952,54.1478,116400.0
2013-04-29 10:00:00,60.8,60.98,60.8,60.85,103200.0,54.0944,54.2545,54.0944,54.1389,103200.0
2013-04-29 10:30:00,60.9,60.94,60.7,60.93,181800.0,54.1833,54.2189,54.0054,54.21,181800.0
2013-04-29 11:00:00,60.93,60.93,60.63,60.67,109200.0,54.21,54.21,53.9431,53.9787,109200.0
2013-04-29 11:30:00,60.66,60.94,60.63,60.94,82800.0,53.9698,54.2189,53.9431,54.2189,82800.0
2013-04-29 12:00:00,60.93,61.0,60.84,60.84,58500.0,54.21,54.2723,54.13,54.13,58500.0
2013-04-29 12:30:00,60.84,60.93,60.76,60.81,78000.0,54.13,54.21,54.0588,54.1033,78000.0
2013-04-29 13:00:00,60.79,60.92,60.77,60.89,90000.0,54.0855,54.2011,54.0677,54.1744,90000.0
2013-04-29 13:30:00,60.89,60.92,60.77,60.79,53400.0,54.1744,54.2011,54.0677,54.0855,53400.0
2013-04-29 14:00:00,60.78,60.85,60.7,60.78,68100.0,54.0766,54.1389,54.0054,54.0766,68100.0
2013-04-29 14:30:00,60.78,60.81,60.7,60.75,65400.0,54.0766,54.1033,54.0054,54.0499,65400.0
2013-04-29 15:00:00,60.75,60.81,60.63,60.8,141300.0,54.0499,54.1033,53.9431,54.0944,141300.0
2013-04-29 15:30:00,60.79,60.99,60.78,60.9,288900.0,54.0855,54.2634,54.0766,54.1833,288900.0
2013-04-30 09:30:00,60.74,61.01,60.28,60.52,201000.0,54.041,54.2812,53.6317,53.8453,201000.0
2013-04-30 10:00:00,60.61,60.72,60.39,60.72,122700.0,53.9253,54.0232,53.7296,54.0232,122700.0
2013-04-30 10:30:00,60.7,60.94,60.62,60.87,78600.0,54.0054,54.2189,53.9342,54.1567,78600.0
2013-04-30 11:00:00,60.87,60.98,60.79,60.84,104100.0,54.1567,54.2545,54.0855,54.13,104100.0
2013-04-30 11:30:00,60.83,61.03,60.83,60.9,85200.0,54.1211,54.299,54.1211,54.1833,85200.0
2013-04-30 12:00:00,60.91,60.91,60.66,60.71,77400.0,54.1922,54.1922,53.9698,54.0143,77400.0
2013-04-30 12:30:00,60.71,60.75,60.59,60.73,75900.0,54.0143,54.0499,53.9075,54.0321,75900.0
2013-04-30 13:00:00,60.74,60.83,60.71,60.71,52500.0,54.041,54.1211,54.0143,54.0143,52500.0
2013-04-30 13:30:00,60.72,60.76,60.54,60.67,96300.0,54.0232,54.0588,53.863,53.9787,96300.0
2013-04-30 14:00:00,60.7,60.76,60.63,60.7,64200.0,54.0054,54.0588,53.9431,54.0054,64200.0
2013-04-30 14:30:00,60.72,60.76,60.63,60.7,60600.0,54.0232,54.0588,53.9431,54.0054,60600.0
2013-04-30 15:00:00,60.68,60.85,60.65,60.84,100500.0,53.9876,54.1389,53.9609,54.13,100500.0
2013-04-30 15:30:00,60.83,61.04,60.77,61.01,340200.0,54.1211,54.3079,54.0677,54.2812,340200.0
2013-05-01 09:30:00,60.83,60.83,60.33,60.76,124200.0,54.1211,54.1211,53.6762,54.0588,124200.0
2013-05-01 10:00:00,60.85,61.07,60.56,60.63,113100.0,54.1389,54.3346,53.8808,53.9431,113100.0
2013-05-01 10:30:00,60.61,60.8,60.57,60.8,47700.0,53.9253,54.0944,53.8897,54.0944,47700.0
2013-05-01 11:00:00,60.8,60.81,60.64,60.64,71400.0,54.0944,54.1033,53.952,53.952,71400.0
2013-05-01 11:30:00,60.67,60.75,60.47,60.61,63900.0,53.9787,54.0499,53.8008,53.9253,63900.0
2013-05-01 12:00:00,60.64,60.65,60.48,60.51,70800.0,53.952,53.9609,53.8097,53.8364,70800.0
2013-05-01 12:30:00,60.51,60.61,60.47,60.47,61800.0,53.8364,53.9253,53.8008,53.8008,61800.0
2013-05-01 13:00:00,60.48,60.56,60.38,60.56,48900.0,53.8097,53.8808,53.7207,53.8808,48900.0
2013-05-01 13:30:00,60.58,60.58,60.33,60.33,124800.0,53.8986,53.8986,53.6762,53.6762,124800.0
2013-05-01 14:00:00,60.36,60.74,60.34,60.6,154800.0,53.7029,54.041,53.6851,53.9164,154800.0
2013-05-01 14:30:00,60.62,60.64,60.48,60.53,54900.0,53.9342,53.952,53.8097,53.8542,54900.0
2013-05-01 15:00:00,60.52,60.62,60.37,60.44,113700.0,53.8453,53.9342,53.7118,53.7741,113700.0
2013-05-01 15:30:00,60.45,60.53,60.34,60.4,281400.0,53.783,53.8542,53.6851,53.7385,281400.0
2013-05-02 09:30:00,60.64,61.01,60.59,60.92,91200.0,53.952,54.2812,53.9075,54.2011,91200.0
2013-05-02 10:00:00,60.96,61.56,60.95,61.53,113100.0,54.2367,54.7706,54.2278,54.7439,113100.0
2013-05-02 10:30:00,61.53,61.53,61.11,61.16,134100.0,54.7439,54.7439,54.3702,54.4147,134100.0
2013-05-02 11:00:00,61.16,61.32,61.16,61.31,140400.0,54.4147,54.557,54.4147,54.5481,140400.0
2013-05-02 11:30:00,61.32,61.32,61.17,61.19,64500.0,54.557,54.557,54.4236,54.4414,64500.0
2013-05-02 12:00:00,61.19,61.21,61.08,61.11,57300.0,54.4414,54.4592,54.3435,54.3702,57300.0
2013-05-02 12:30:00,61.09,61.2,61.07,61.19,50100.0,54.3524,54.4503,54.3346,54.4414,50100.0
2013-05-02 13:00:00,61.21,61.21,61.07,61.12,57300.0,54.4592,54.4592,54.3346,54.3791,57300.0
2013-05-02 13:30:00,61.12,61.24,61.07,61.24,61500.0,54.3791,54.4858,54.3346,54.4858,61500.0
2013-05-02 14:00:00,61.22,61.29,61.19,61.22,77400.0,54.4681,54.5303,54.4414,54.4681,77400.0
2013-05-02 14:30:00,61.22,61.33,61.2,61.32,67500.0,54.4681,54.5659,54.4503,54.557,67500.0
2013-05-02 15:00:00,61.33,61.33,61.26,61.3,112800.0,54.5659,54.5659,54.5036,54.5392,112800.0
2013-05-02 15:30:00,61.3,61.39,61.24,61.39,309600.0,54.5392,54.6193,54.4858,54.6193,309600.0
2013-05-03 09:30:00,61.67,62.21,61.67,61.92,173700.0,54.8684,55.3489,54.8684,55.0908,173700.0
2013-05-03 10:00:00,61.89,62.35,61.82,62.31,122700.0,55.0642,55.4734,55.0019,55.4378,122700.0
2013-05-03 10:30:00,62.29,62.4,62.29,62.36,148200.0,55.42,55.5179,55.42,55.4823,148200.0
2013-05-03 11:00:00,62.36,62.46,62.35,62.41,108000.0,55.4823,55.5713,55.4734,55.5268,108000.0
2013-05-03 11:30:00,62.42,62.56,62.39,62.56,113100.0,55.5357,55.6603,55.509,55.6603,113100.0
2013-05-03 12:00:00,62.52,62.6,62.48,62.55,123900.0,55.6247,55.6959,55.5891,55.6514,123900.0
2013-05-03 12:30:00,62.55,62.66,62.49,62.66,144600.0,55.6514,55.7492,55.598,55.7492,144600.0
2013-05-03 13:00:00,62.62,62.76,62.6,62.69,158700.0,55.7136,55.8382,55.6959,55.7759,158700.0
2013-05-03 13:30:00,62.69,62.69,62.48,62.49,51300.0,55.7759,55.7759,55.5891,55.598,51300.0
2013-05-03 14:00:00,62.49,62.64,62.46,62.63,80400.0,55.598,55.7314,55.5713,55.7225,80400.0
2013-05-03 14:30:00,62.62,62.64,62.48,62.57,164100.0,55.7136,55.7314,55.5891,55.6692,164100.0
2013-05-03 15:00:00,62.58,62.65,62.49,62.65,195000.0,55.6781,55.7403,55.598,55.7403,195000.0
2013-05-03 15:30:00,62.64,62.74,62.59,62.65,367500.0,55.7314,55.8204,55.687,55.7403,367500.0
2013-05-06 09:30:00,62.65,62.65,62.03,62.03,115800.0,55.7403,55.7403,55.1887,55.1887,115800.0
2013-05-06 10:00:00,62.01,62.31,62.01,62.29,155100.0,55.1709,55.4378,55.1709,55.42,155100.0
2013-05-06 10:30:00,62.3,62.33,62.19,62.22,53400.0,55.4289,55.4556,55.3311,55.3578,53400.0
2013-05-06 11:00:00,62.21,62.5,62.19,62.49,51600.0,55.3489,55.6069,55.3311,55.598,51600.0
2013-05-06 11:30:00,62.49,62.6,62.34,62.59,122100.0,55.598,55.6959,55.4645,55.687,122100.0
2013-05-06 12:00:00,62.59,62.65,62.54,62.55,60900.0,55.687,55.7403,55.6425,55.6514,60900.0
2013-05-06 12:30:00,62.54,62.55,62.43,62.45,90000.0,55.6425,55.6514,55.5446,55.5624,90000.0
2013-05-06 13:00:00,62.43,62.47,62.34,62.47,60000.0,55.5446,55.5802,55.4645,55.5802,60000.0
2013-05-06 13:30:00,62.5,62.57,62.48,62.53,56400.0,55.6069,55.6692,55.5891,55.6336,56400.0
2013-05-06 14:00:00,62.51,62.57,62.45,62.52,147900.0,55.6158,55.6692,55.5624,55.6247,147900.0
2013-05-06 14:30:00,62.52,62.56,62.47,62.51,84900.0,55.6247,55.6603,55.5802,55.6158,84900.0
2013-05-06 15:00:00,62.51,62.57,62.44,62.52,114300.0,55.6158,55.6692,55.5535,55.6247,114300.0
2013-05-06 15:30:00,62.52,62.69,62.48,62.59,333600.0,55.6247,55.7759,55.5891,55.687,333600.0
2013-05-07 09:30:00,62.57,62.86,62.46,62.74,84300.0,55.6692,55.9272,55.5713,55.8204,84300.0
2013-05-07 10:00:00,62.73,62.97,62.54,62.85,185700.0,55.8115,56.025,55.6425,55.9183,185700.0
2013-05-07 10:30:00,62.84,63.1,62.84,62.91,125100.0,55.9094,56.1407,55.9094,55.9717,125100.0
2013-05-07 11:00:00,62.91,63.13,62.91,62.99,66000.0,55.9717,56.1674,55.9717,56.0428,66000.0
2013-05-07 11:30:00,62.98,63.03,62.8,62.97,269400.0,56.0339,56.0784,55.8738,56.025,269400.0
2013-05-07 12:00:00,62.97,63.04,62.93,62.94,67800.0,56.025,56.0873,55.9895,55.9984,67800.0
2013-05-07 12:30:00,62.93,63.1,62.93,63.08,110100.0,55.9895,56.1407,55.9895,56.1229,110100.0
2013-05-07 13:00:00,63.09,63.12,62.97,63.1,138600.0,56.1318,56.1585,56.025,56.1407,138600.0
2013-05-07 13:30:00,63.1,63.13,63.04,63.11,40800.0,56.1407,56.1674,56.0873,56.1496,40800.0
2013-05-07 14:00:00,63.1,63.13,63.07,63.12,57600.0,56.1407,56.1674,56.114,56.1585,57600.0
2013-05-07 14:30:00,63.11,63.19,63.06,63.18,142500.0,56.1496,56.2208,56.1051,56.2119,142500.0
2013-05-07 15:00:00,63.19,63.22,63.13,63.17,144300.0,56.2208,56.2475,56.1674,56.203,144300.0
2013-05-07 15:30:00,63.17,63.23,63.05,63.12,289800.0,56.203,56.2564,56.0962,56.1585,289800.0
2013-05-08 09:30:00,63.08,63.3,62.95,63.06,109500.0,56.1229,56.3186,56.0073,56.1051,109500.0
2013-05-08 10:00:00,63.06,63.16,62.92,62.93,91200.0,56.1051,56.1941,55.9806,55.9895,91200.0
2013-05-08 10:30:00,62.92,62.95,62.84,62.86,91200.0,55.9806,56.0073,55.9094,55.9272,91200.0
2013-05-08 11:00:00,62.86,63.13,62.86,63.11,87300.0,55.9272,56.1674,55.9272,56.1496,87300.0
2013-05-08 11:30:00,63.11,63.33,63.11,63.31,78300.0,56.1496,56.3453,56.1496,56.3275,78300.0
2013-05-08 12:00:00,63.31,63.31,63.14,63.16,48000.0,56.3275,56.3275,56.1763,56.1941,48000.0
2013-05-08 12:30:00,63.13,63.22,63.08,63.16,38700.0,56.1674,56.2475,56.1229,56.1941,38700.0
2013-05-08 13:00:00,63.15,63.26,63.15,63.2,43800.0,56.1852,56.2831,56.1852,56.2297,43800.0
2013-05-08 13:30:00,63.2,63.23,63.05,63.1,51900.0,56.2297,56.2564,56.0962,56.1407,51900.0
2013-05-08 14:00:00,63.11,63.15,62.97,62.98,68100.0,56.1496,56.1852,56.025,56.0339,68100.0
2013-05-08 14:30:00,62.97,62.98,62.84,62.92,111600.0,56.025,56.0339,55.9094,55.9806,111600.0
2013-05-08 15:00:00,62.92,63.17,62.91,63.11,126000.0,55.9806,56.203,55.9717,56.1496,126000.0
2013-05-08 15:30:00,63.12,63.28,63.09,63.21,247800.0,56.1585,56.3009,56.1318,56.2386,247800.0
2013-05-09 09:30:00,63.26,63.38,63.16,63.36,105300.0,56.2831,56.3898,56.1941,56.372,105300.0
2013-05-09 10:00:00,63.36,63.37,62.98,63.08,103200.0,56.372,56.3809,56.0339,56.1229,103200.0
2013-05-09 10:30:00,63.03,63.21,63.02,63.2,51900.0,56.0784,56.2386,56.0695,56.2297,51900.0
2013-05-09 11:00:00,63.2,63.37,63.17,63.29,194100.0,56.2297,56.3809,56.203,56.3098,194100.0
2013-05-09 11:30:00,63.29,63.35,63.1,63.11,159900.0,56.3098,56.3631,56.1407,56.1496,159900.0
2013-05-09 12:00:00,63.09,63.1,62.92,63.05,93300.0,56.1318,56.1407,55.9806,56.0962,93300.0
2013-05-09 12:30:00,63.05,63.06,62.86,63.04,130800.0,56.0962,56.1051,55.9272,56.0873,130800.0
2013-05-09 13:00:00,63.04,63.08,62.93,63.07,130500.0,56.0873,56.1229,55.9895,56.114,130500.0
2013-05-09 13:30:00,63.09,63.19,63.07,63.15,39600.0,56.1318,56.2208,56.114,56.1852,39600.0
2013-05-09 14:00:00,63.15,63.22,63.1,63.11,67500.0,56.1852,56.2475,56.1407,56.1496,67500.0
2013-05-09 14:30:00,63.09,63.14,62.82,62.83,87300.0,56.1318,56.1763,55.8916,55.9005,87300.0
2013-05-09 15:00:00,62.84,62.98,62.8,62.93,168000.0,55.9094,56.0339,55.8738,55.9895,168000.0
2013-05-09 15:30:00,62.93,62.99,62.78,62.8,275700.0,55.9895,56.0428,55.856,55.8738,275700.0
2013-05-10 09:30:00,62.89,63.14,62.84,63.13,249000.0,55.9539,56.1763,55.9094,56.1674,249000.0
2013-05-10 10:00:00,63.14,63.22,63.05,63.05,76800.0,56.1763,56.2475,56.0962,56.0962,76800.0
2013-05-10 10:30:00,63.05,63.05,62.67,62.81,65400.0,56.0962,56.0962,55.7581,55.8827,65400.0
2013-05-10 11:00:00,62.8,62.92,62.76,62.91,52500.0,55.8738,55.9806,55.8382,55.9717,52500.0
2013-05-10 11:30:00,62.94,62.96,62.67,62.68,40500.0,55.9984,56.0161,55.7581,55.767,40500.0
2013-05-10 12:00:00,62.71,62.73,62.58,62.58,77700.0,55.7937,55.8115,55.6781,55.6781,77700.0
2013-05-10 12:30:00,62.59,62.69,62.56,62.63,89700.0,55.687,55.7759,55.6603,55.7225,89700.0
2013-05-10 13:00:00,62.66,62.74,62.65,62.69,77100.0,55.7492,55.8204,55.7403,55.7759,77100.0
2013-05-10 13:30:00,62.69,62.74,62.64,62.66,69000.0,55.7759,55.8204,55.7314,55.7492,69000.0
2013-05-10 14:00:00,62.66,62.73,62.65,62.72,146100.0,55.7492,55.8115,55.7403,55.8026,146100.0
2013-05-10 14:30:00,62.72,62.75,62.63,62.68,60600.0,55.8026,55.8293,55.7225,55.767,60600.0
2013-05-10 15:00:00,62.72,62.75,62.61,62.67,196500.0,55.8026,55.8293,55.7047,55.7581,196500.0
2013-05-10 15:30:00,62.66,62.76,62.64,62.66,303000.0,55.7492,55.8382,55.7314,55.7492,303000.0
2013-05-13 09:30:00,62.59,62.67,62.38,62.41,153900.0,55.687,55.7581,55.5001,55.5268,153900.0
2013-05-13 10:00:00,62.4,62.72,62.39,62.61,196200.0,55.5179,55.8026,55.509,55.7047,196200.0
2013-05-13 10:30:00,62.63,62.67,62.49,62.51,155700.0,55.7225,55.7581,55.598,55.6158,155700.0
2013-05-13 11:00:00,62.51,62.62,62.5,62.61,118800.0,55.6158,55.7136,55.6069,55.7047,118800.0
2013-05-13 11:30:00,62.59,62.72,62.56,62.69,227700.0,55.687,55.8026,55.6603,55.7759,227700.0
2013-05-13 12:00:00,62.69,62.7,62.61,62.64,138600.0,55.7759,55.7848,55.7047,55.7314,138600.0
2013-05-13 12:30:00,62.65,62.68,62.6,62.64,80400.0,55.7403,55.767,55.6959,55.7314,80400.0
2013-05-13 13:00:00,62.63,62.67,62.5,62.5,103200.0,55.7225,55.7581,55.6069,55.6069,103200.0
2013-05-13 13:30:00,62.51,62.52,62.28,62.34,211800.0,55.6158,55.6247,55.4111,55.4645,211800.0
2013-05-13 14:00:00,62.35,62.39,62.32,62.38,104100.0,55.4734,55.509,55.4467,55.5001,104100.0
2013-05-13 14:30:00,62.38,62.59,62.38,62.59,100500.0,55.5001,55.687,55.5001,55.687,100500.0
2013-05-13 15:00:00,62.59,62.65,62.53,62.54,195000.0,55.687,55.7403,55.6336,55.6425,195000.0
2013-05-13 15:30:00,62.54,62.68,62.53,62.57,345300.0,55.6425,55.767,55.6336,55.6692,345300.0
2013-05-14 09:30:00,62.59,63.32,62.59,63.32,239400.0,55.687,56.3364,55.687,56.3364,239400.0
2013-05-14 10:00:00,63.3,63.78,63.24,63.67,366600.0,56.3186,56.7457,56.2653,56.6478,366600.0
2013-05-14 10:30:00,63.64,63.97,63.58,63.92,286200.0,56.6212,56.9148,56.5678,56.8703,286200.0
2013-05-14 11:00:00,63.9,64.27,63.88,64.27,307500.0,56.8525,57.1817,56.8347,57.1817,307500.0
2013-05-14 11:30:00,64.27,64.46,64.22,64.41,313500.0,57.1817,57.3507,57.1372,57.3062,313500.0
2013-05-14 12:00:00,64.4,64.48,64.27,64.47,446100.0,57.2973,57.3685,57.1817,57.3596,446100.0
2013-05-14 12:30:00,64.44,64.71,64.41,64.62,134700.0,57.3329,57.5731,57.3062,57.4931,134700.0
2013-05-14 13:00:00,64.64,64.81,64.64,64.75,93000.0,57.5109,57.6621,57.5109,57.6087,93000.0
2013-05-14 13:30:00,64.73,64.85,64.72,64.75,81300.0,57.5909,57.6977,57.582,57.6087,81300.0
2013-05-14 14:00:00,64.73,64.73,64.51,64.59,185100.0,57.5909,57.5909,57.3952,57.4664,185100.0
2013-05-14 14:30:00,64.57,64.69,64.34,64.39,116400.0,57.4486,57.5553,57.2439,57.2884,116400.0
2013-05-14 15:00:00,64.41,64.66,64.41,64.57,124200.0,57.3062,57.5287,57.3062,57.4486,124200.0
2013-05-14 15:30:00,64.58,64.62,64.4,64.52,402900.0,57.4575,57.4931,57.2973,57.4041,402900.0
2013-05-15 09:30:00,64.39,64.67,64.18,64.47,101400.0,57.4364,57.6862,57.2491,57.5078,101400.0
2013-05-15 10:00:00,64.43,64.62,64.13,64.14,130500.0,57.4721,57.6416,57.2045,57.2134,130500.0
2013-05-15 10:30:00,64.11,64.43,64.1,64.43,142500.0,57.1867,57.4721,57.1777,57.4721,142500.0
2013-05-15 11:00:00,64.44,64.63,64.4,64.45,88500.0,57.481,57.6505,57.4453,57.4899,88500.0
2013-05-15 11:30:00,64.47,64.57,64.31,64.48,114000.0,57.5078,57.597,57.3651,57.5167,114000.0
2013-05-15 12:00:00,64.49,64.66,64.44,64.61,77700.0,57.5256,57.6773,57.481,57.6327,77700.0
2013-05-15 12:30:00,64.62,64.66,64.51,64.55,64800.0,57.6416,57.6773,57.5435,57.5791,64800.0
2013-05-15 13:00:00,64.54,64.59,64.48,64.53,35700.0,57.5702,57.6148,57.5167,57.5613,35700.0
2013-05-15 13:30:00,64.56,64.61,64.42,64.42,68400.0,57.5881,57.6327,57.4632,57.4632,68400.0
2013-05-15 14:00:00,64.46,64.47,64.1,64.14,143700.0,57.4989,57.5078,57.1777,57.2134,143700.0
2013-05-15 14:30:00,64.16,64.23,64.03,64.15,120000.0,57.2313,57.2937,57.1153,57.2223,120000.0
2013-05-15 15:00:00,64.12,64.35,64.09,64.3,95700.0,57.1956,57.4007,57.1688,57.3561,95700.0
2013-05-15 15:30:00,64.32,64.58,64.3,64.52,190200.0,57.374,57.6059,57.3561,57.5524,190200.0
2013-05-16 09:30:00,64.41,64.41,63.95,63.97,57000.0,57.4543,57.4543,57.0439,57.0618,57000.0
2013-05-16 10:00:00,63.96,64.15,63.9,63.98,80400.0,57.0529,57.2223,56.9993,57.0707,80400.0
2013-05-16 10:30:00,63.99,64.09,63.94,63.95,82200.0,57.0796,57.1688,57.035,57.0439,82200.0
2013-05-16 11:00:00,63.95,64.06,63.87,63.9,117300.0,57.0439,57.1421,56.9726,56.9993,117300.0
2013-05-16 11:30:00,63.91,63.93,63.7,63.72,72600.0,57.0083,57.0261,56.8209,56.8388,72600.0
2013-05-16 12:00:00,63.71,63.83,63.65,63.69,61200.0,56.8299,56.9369,56.7763,56.812,61200.0
2013-05-16 12:30:00,63.7,63.71,63.42,63.45,87600.0,56.8209,56.8299,56.5712,56.5979,87600.0
2013-05-16 13:00:00,63.44,63.46,63.29,63.42,115500.0,56.589,56.6069,56.4552,56.5712,115500.0
2013-05-16 13:30:00,63.46,63.56,63.4,63.53,136800.0,56.6069,56.6961,56.5533,56.6693,136800.0
2013-05-16 14:00:00,63.54,63.62,63.51,63.59,148500.0,56.6782,56.7496,56.6515,56.7228,148500.0
2013-05-16 14:30:00,63.6,63.62,63.3,63.31,129600.0,56.7317,56.7496,56.4641,56.4731,129600.0
2013-05-16 15:00:00,63.31,63.44,63.16,63.2,269700.0,56.4731,56.589,56.3392,56.3749,269700.0
2013-05-16 15:30:00,63.23,63.43,63.18,63.35,406500.0,56.4017,56.5801,56.3571,56.5087,406500.0
2013-05-17 09:30:00,63.58,63.84,63.46,63.73,223500.0,56.7139,56.9458,56.6069,56.8477,223500.0
2013-05-17 10:00:00,63.66,63.83,63.66,63.8,175500.0,56.7853,56.9369,56.7853,56.9101,175500.0
2013-05-17 10:30:00,63.83,63.96,63.64,63.8,126900.0,56.9369,57.0529,56.7674,56.9101,126900.0
2013-05-17 11:00:00,63.76,63.85,63.56,63.57,76800.0,56.8745,56.9547,56.6961,56.705,76800.0
2013-05-17 11:30:00,63.57,63.77,63.57,63.69,76500.0,56.705,56.8834,56.705,56.812,76500.0
2013-05-17 12:00:00,63.67,63.76,63.56,63.68,65100.0,56.7942,56.8745,56.6961,56.8031,65100.0
2013-05-17 12:30:00,63.7,63.72,63.45,63.55,57600.0,56.8209,56.8388,56.5979,56.6871,57600.0
2013-05-17 13:00:00,63.53,63.65,63.48,63.64,44100.0,56.6693,56.7763,56.6247,56.7674,44100.0
2013-05-17 13:30:00,63.61,63.64,63.51,63.61,74400.0,56.7407,56.7674,56.6515,56.7407,74400.0
2013-05-17 14:00:00,63.61,63.61,63.34,63.53,121800.0,56.7407,56.7407,56.4998,56.6693,121800.0
2013-05-17 14:30:00,63.53,63.68,63.53,63.64,106200.0,56.6693,56.8031,56.6693,56.7674,106200.0
2013-05-17 15:00:00,63.65,63.72,63.61,63.69,107700.0,56.7763,56.8388,56.7407,56.812,107700.0
2013-05-17 15:30:00,63.7,63.75,63.55,63.61,267900.0,56.8209,56.8655,56.6871,56.7407,267900.0
2013-05-20 09:30:00,63.49,63.81,63.34,63.58,85500.0,56.6336,56.9191,56.4998,56.7139,85500.0
2013-05-20 10:00:00,63.57,63.64,63.25,63.33,108300.0,56.705,56.7674,56.4195,56.4909,108300.0
2013-05-20 10:30:00,63.32,63.44,63.19,63.2,75300.0,56.482,56.589,56.366,56.3749,75300.0
2013-05-20 11:00:00,63.22,63.28,63.04,63.07,102000.0,56.3928,56.4463,56.2322,56.259,102000.0
2013-05-20 11:30:00,63.09,63.37,63.09,63.27,69900.0,56.2768,56.5266,56.2768,56.4374,69900.0
2013-05-20 12:00:00,63.27,63.33,63.15,63.2,79200.0,56.4374,56.4909,56.3303,56.3749,79200.0
2013-05-20 12:30:00,63.18,63.18,63.01,63.04,96900.0,56.3571,56.3571,56.2054,56.2322,96900.0
2013-05-20 13:00:00,63.02,63.02,62.78,62.86,156600.0,56.2144,56.2144,56.0003,56.0716,156600.0
2013-05-20 13:30:00,62.85,62.97,62.77,62.97,125400.0,56.0627,56.1698,55.9914,56.1698,125400.0
2013-05-20 14:00:00,62.97,62.97,62.67,62.69,225900.0,56.1698,56.1698,55.9022,55.92,225900.0
2013-05-20 14:30:00,62.7,62.93,62.7,62.87,173100.0,55.9289,56.1341,55.9289,56.0806,173100.0
2013-05-20 15:00:00,62.89,62.95,62.8,62.82,193500.0,56.0984,56.1519,56.0181,56.036,193500.0
2013-05-20 15:30:00,62.83,62.91,62.8,62.9,247200.0,56.0449,56.1162,56.0181,56.1073,247200.0
2013-05-21 09:30:00,62.82,63.49,62.82,63.49,105000.0,56.036,56.6336,56.036,56.6336,105000.0
2013-05-21 10:00:00,63.4,63.57,63.22,63.3,127500.0,56.5533,56.705,56.3928,56.4641,127500.0
2013-05-21 10:30:00,63.33,63.36,63.14,63.22,77400.0,56.4909,56.5177,56.3214,56.3928,77400.0
2013-05-21 11:00:00,63.24,63.26,63.11,63.19,64500.0,56.4106,56.4285,56.2946,56.366,64500.0
2013-05-21 11:30:00,63.21,63.41,63.21,63.39,78900.0,56.3838,56.5623,56.3838,56.5444,78900.0
2013-05-21 12:00:00,63.39,63.54,63.34,63.5,52800.0,56.5444,56.6782,56.4998,56.6425,52800.0
2013-05-21 12:30:00,63.52,63.52,63.38,63.49,40200.0,56.6604,56.6604,56.5355,56.6336,40200.0
2013-05-21 13:00:00,63.48,63.61,63.47,63.53,54900.0,56.6247,56.7407,56.6158,56.6693,54900.0
2013-05-21 13:30:00,63.56,63.57,63.37,63.4,63900.0,56.6961,56.705,56.5266,56.5533,63900.0
2013-05-21 14:00:00,63.4,63.52,63.34,63.46,106800.0,56.5533,56.6604,56.4998,56.6069,106800.0
2013-05-21 14:30:00,63.42,63.46,63.33,63.39,86100.0,56.5712,56.6069,56.4909,56.5444,86100.0
2013-05-21 15:00:00,63.41,63.51,63.39,63.39,91500.0,56.5623,56.6515,56.5444,56.5444,91500.0
2013-05-21 15:30:00,63.41,63.46,63.29,63.33,182400.0,56.5623,56.6069,56.4552,56.4909,182400.0
2013-05-22 09:30:00,63.33,63.57,63.11,63.16,96900.0,56.4909,56.705,56.2946,56.3392,96900.0
2013-05-22 10:00:00,63.16,63.71,63.16,63.7,141600.0,56.3392,56.8299,56.3392,56.8209,141600.0
2013-05-22 10:30:00,63.66,63.68,63.08,63.14,123300.0,56.7853,56.8031,56.2679,56.3214,123300.0
2013-05-22 11:00:00,63.14,63.29,63.08,63.29,78600.0,56.3214,56.4552,56.2679,56.4552,78600.0
2013-05-22 11:30:00,63.3,63.5,63.23,63.37,46800.0,56.4641,56.6425,56.4017,56.5266,46800.0
2013-05-22 12:00:00,63.38,63.43,63.28,63.33,47400.0,56.5355,56.5801,56.4463,56.4909,47400.0
2013-05-22 12:30:00,63.33,63.48,63.3,63.48,77700.0,56.4909,56.6247,56.4641,56.6247,77700.0
2013-05-22 13:00:00,63.46,63.46,63.13,63.15,39900.0,56.6069,56.6069,56.3125,56.3303,39900.0
2013-05-22 13:30:00,63.11,63.12,62.89,63.03,86400.0,56.2946,56.3036,56.0984,56.2233,86400.0
2013-05-22 14:00:00,63.04,63.1,62.56,62.63,222600.0,56.2322,56.2857,55.804,55.8665,222600.0
2013-05-22 14:30:00,62.61,62.62,62.29,62.53,218400.0,55.8486,55.8576,55.5632,55.7773,218400.0
2013-05-22 15:00:00,62.53,62.54,62.29,62.29,172500.0,55.7773,55.7862,55.5632,55.5632,172500.0
2013-05-22 15:30:00,62.29,62.46,62.18,62.38,261900.0,55.5632,55.7148,55.4651,55.6435,261900.0
2013-05-23 09:30:00,61.8,62.05,61.39,61.8,190500.0,55.1261,55.3491,54.7604,55.1261,190500.0
2013-05-23 10:00:00,61.83,62.55,61.78,62.16,155100.0,55.1529,55.7951,55.1083,55.4472,155100.0
2013-05-23 10:30:00,62.17,62.29,61.89,62.14,97200.0,55.4562,55.5632,55.2064,55.4294,97200.0
2013-05-23 11:00:00,62.16,62.71,62.16,62.49,102600.0,55.4472,55.9378,55.4472,55.7416,102600.0
2013-05-23 11:30:00,62.48,62.54,62.38,62.45,58500.0,55.7327,55.7862,55.6435,55.7059,58500.0
2013-05-23 12:00:00,62.45,62.57,62.36,62.36,57900.0,55.7059,55.813,55.6256,55.6256,57900.0
2013-05-23 12:30:00,62.37,62.37,62.14,62.16,100800.0,55.6346,55.6346,55.4294,55.4472,100800.0
2013-05-23 13:00:00,62.18,62.27,62.14,62.2,173700.0,55.4651,55.5454,55.4294,55.4829,173700.0
2013-05-23 13:30:00,62.22,62.25,62.11,62.23,55800.0,55.5008,55.5275,55.4026,55.5097,55800.0
2013-05-23 14:00:00,62.22,62.43,62.2,62.35,48300.0,55.5008,55.6881,55.4829,55.6167,48300.0
2013-05-23 14:30:00,62.32,62.35,62.19,62.25,63000.0,55.59,55.6167,55.474,55.5275,63000.0
2013-05-23 15:00:00,62.24,62.27,62.04,62.08,76500.0,55.5186,55.5454,55.3402,55.3759,76500.0
2013-05-23 15:30:00,62.08,62.2,61.99,62.03,276900.0,55.3759,55.4829,55.2956,55.3313,276900.0
2013-05-24 09:30:00,62.68,62.73,62.1,62.55,143100.0,55.9111,55.9557,55.3937,55.7951,143100.0
2013-05-24 10:00:00,62.5,62.62,62.33,62.36,141300.0,55.7505,55.8576,55.5989,55.6256,141300.0
2013-05-24 10:30:00,62.41,62.41,62.04,62.21,140400.0,55.6702,55.6702,55.3402,55.4918,140400.0
2013-05-24 11:00:00,62.21,62.47,62.1,62.43,66300.0,55.4918,55.7238,55.3937,55.6881,66300.0
2013-05-24 11:30:00,62.43,62.92,62.4,62.85,174300.0,55.6881,56.1252,55.6613,56.0627,174300.0
2013-05-24 12:00:00,62.86,62.91,62.79,62.9,49200.0,56.0716,56.1162,56.0092,56.1073,49200.0
2013-05-24 12:30:00,62.91,62.96,62.83,62.91,70500.0,56.1162,56.1608,56.0449,56.1162,70500.0
2013-05-24 13:00:00,62.91,63.08,62.87,63.07,63900.0,56.1162,56.2679,56.0806,56.259,63900.0
2013-05-24 13:30:00,63.07,63.12,62.95,63.1,77700.0,56.259,56.3036,56.1519,56.2857,77700.0
2013-05-24 14:00:00,63.09,63.2,63.03,63.08,60000.0,56.2768,56.3749,56.2233,56.2679,60000.0
2013-05-24 14:30:00,63.08,63.26,63.01,63.24,101100.0,56.2679,56.4285,56.2054,56.4106,101100.0
2013-05-24 15:00:00,63.22,63.26,63.03,63.03,91500.0,56.3928,56.4285,56.2233,56.2233,91500.0
2013-05-24 15:30:00,63.03,63.1,62.8,63.08,252300.0,56.2233,56.2857,56.0181,56.2679,252300.0
2013-05-28 09:30:00,63.68,64.15,63.66,64.12,205500.0,56.8031,57.2223,56.7853,57.1956,205500.0
2013-05-28 10:00:00,64.16,64.41,64.08,64.18,229200.0,57.2313,57.4543,57.1599,57.2491,229200.0
2013-05-28 10:30:00,64.2,64.23,64.0,64.11,244800.0,57.2669,57.2937,57.0885,57.1867,244800.0
2013-05-28 11:00:00,64.11,64.11,63.82,63.89,75000.0,57.1867,57.1867,56.928,56.9904,75000.0
2013-05-28 11:30:00,63.91,63.99,63.76,63.77,60300.0,57.0083,57.0796,56.8745,56.8834,60300.0
2013-05-28 12:00:00,63.77,64.07,63.76,64.0,47700.0,56.8834,57.151,56.8745,57.0885,47700.0
2013-05-28 12:30:00,64.0,64.17,63.99,64.06,81300.0,57.0885,57.2402,57.0796,57.1421,81300.0
2013-05-28 13:00:00,64.1,64.19,63.98,64.01,64200.0,57.1777,57.258,57.0707,57.0975,64200.0
2013-05-28 13:30:00,64.01,64.01,63.7,63.7,51300.0,57.0975,57.0975,56.8209,56.8209,51300.0
2013-05-28 14:00:00,63.73,63.94,63.63,63.89,108300.0,56.8477,57.035,56.7585,56.9904,108300.0
2013-05-28 14:30:00,63.87,63.91,63.76,63.84,56700.0,56.9726,57.0083,56.8745,56.9458,56700.0
2013-05-28 15:00:00,63.82,63.99,63.81,63.9,90900.0,56.928,57.0796,56.9191,56.9993,90900.0
2013-05-28 15:30:00,63.9,64.18,63.88,63.99,347700.0,56.9993,57.2491,56.9815,57.0796,347700.0
2013-05-29 09:30:00,63.34,63.92,63.11,63.79,238500.0,56.4998,57.0172,56.2946,56.9012,238500.0
2013-05-29 10:00:00,63.79,63.9,63.4,63.44,80400.0,56.9012,56.9993,56.5533,56.589,80400.0
2013-05-29 10:30:00,63.44,63.44,63.22,63.28,116400.0,56.589,56.589,56.3928,56.4463,116400.0
2013-05-29 11:00:00,63.29,63.45,63.25,63.42,90600.0,56.4552,56.5979,56.4195,56.5712,90600.0
2013-05-29 11:30:00,63.43,63.48,63.32,63.48,70500.0,56.5801,56.6247,56.482,56.6247,70500.0
2013-05-29 12:00:00,63.49,63.55,63.28,63.3,62400.0,56.6336,56.6871,56.4463,56.4641,62400.0
2013-05-29 12:30:00,63.31,63.41,63.14,63.18,100200.0,56.4731,56.5623,56.3214,56.3571,100200.0
2013-05-29 13:00:00,63.2,63.32,63.09,63.32,114600.0,56.3749,56.482,56.2768,56.482,114600.0
2013-05-29 13:30:00,63.32,63.55,63.27,63.53,78300.0,56.482,56.6871,56.4374,56.6693,78300.0
2013-05-29 14:00:00,63.53,63.69,63.41,63.43,89700.0,56.6693,56.812,56.5623,56.5801,89700.0
2013-05-29 14:30:00,63.45,63.53,63.35,63.4,99600.0,56.5979,56.6693,56.5087,56.5533,99600.0
2013-05-29 15:00:00,63.37,63.43,63.34,63.41,83400.0,56.5266,56.5801,56.4998,56.5623,83400.0
2013-05-29 15:30:00,63.43,63.55,63.33,63.34,293400.0,56.5801,56.6871,56.4909,56.4998,293400.0
2013-05-30 09:30:00,63.43,64.0,63.37,64.0,166800.0,56.5801,57.0885,56.5266,57.0885,166800.0
2013-05-30 10:00:00,63.98,64.05,63.6,63.6,249300.0,57.0707,57.1331,56.7317,56.7317,249300.0
2013-05-30 10:30:00,63.66,64.1,63.65,63.99,151500.0,56.7853,57.1777,56.7763,57.0796,151500.0
2013-05-30 11:00:00,64.02,64.09,63.67,63.79,164400.0,57.1064,57.1688,56.7942,56.9012,164400.0
2013-05-30 11:30:00,63.82,63.94,63.76,63.84,111300.0,56.928,57.035,56.8745,56.9458,111300.0
2013-05-30 12:00:00,63.86,63.92,63.59,63.6,75600.0,56.9637,57.0172,56.7228,56.7317,75600.0
2013-05-30 12:30:00,63.59,63.66,63.41,63.62,103500.0,56.7228,56.7853,56.5623,56.7496,103500.0
2013-05-30 13:00:00,63.67,63.77,63.6,63.77,71700.0,56.7942,56.8834,56.7317,56.8834,71700.0
2013-05-30 13:30:00,63.77,63.8,63.7,63.79,60900.0,56.8834,56.9101,56.8209,56.9012,60900.0
2013-05-30 14:00:00,63.79,63.91,63.78,63.87,74100.0,56.9012,57.0083,56.8923,56.9726,74100.0
2013-05-30 14:30:00,63.91,64.02,63.85,63.91,86700.0,57.0083,57.1064,56.9547,57.0083,86700.0
2013-05-30 15:00:00,63.91,63.95,63.77,63.77,106500.0,57.0083,57.0439,56.8834,56.8834,106500.0
2013-05-30 15:30:00,63.77,63.8,63.59,63.66,209100.0,56.8834,56.9101,56.7228,56.7853,209100.0
2013-05-31 09:30:00,63.46,63.79,63.32,63.33,111900.0,56.6069,56.9012,56.482,56.4909,111900.0
2013-05-31 10:00:00,63.4,63.73,63.39,63.71,117600.0,56.5533,56.8477,56.5444,56.8299,117600.0
2013-05-31 10:30:00,63.75,63.96,63.6,63.65,105000.0,56.8655,57.0529,56.7317,56.7763,105000.0
2013-05-31 11:00:00,63.67,63.95,63.55,63.55,172500.0,56.7942,57.0439,56.6871,56.6871,172500.0
2013-05-31 11:30:00,63.58,63.72,63.27,63.59,159300.0,56.7139,56.8388,56.4374,56.7228,159300.0
2013-05-31 12:00:00,63.59,63.62,63.41,63.57,99000.0,56.7228,56.7496,56.5623,56.705,99000.0
2013-05-31 12:30:00,63.56,63.61,63.46,63.55,66900.0,56.6961,56.7407,56.6069,56.6871,66900.0
2013-05-31 13:00:00,63.57,63.63,63.55,63.55,111600.0,56.705,56.7585,56.6871,56.6871,111600.0
2013-05-31 13:30:00,63.55,63.63,63.46,63.62,107100.0,56.6871,56.7585,56.6069,56.7496,107100.0
2013-05-31 14:00:00,63.61,63.65,63.46,63.46,88500.0,56.7407,56.7763,56.6069,56.6069,88500.0
2013-05-31 14:30:00,63.45,63.45,63.08,63.1,116400.0,56.5979,56.5979,56.2679,56.2857,116400.0
2013-05-31 15:00:00,63.11,63.43,63.09,63.31,129000.0,56.2946,56.5801,56.2768,56.4731,129000.0
2013-05-31 15:30:00,63.3,63.33,62.86,62.87,364200.0,56.4641,56.4909,56.0716,56.0806,364200.0
2013-06-03 09:30:00,62.83,63.02,62.34,62.44,243900.0,56.0449,56.2144,55.6078,55.697,243900.0
2013-06-03 10:00:00,62.36,62.89,62.28,62.79,138900.0,55.6256,56.0984,55.5543,56.0092,138900.0
2013-06-03 10:30:00,62.78,62.83,62.44,62.51,199800.0,56.0003,56.0449,55.697,55.7594,199800.0
2013-06-03 11:00:00,62.47,62.6,61.85,61.89,111900.0,55.7238,55.8397,55.1707,55.2064,111900.0
2013-06-03 11:30:00,61.91,61.97,61.78,61.8,164100.0,55.2242,55.2778,55.1083,55.1261,164100.0
2013-06-03 12:00:00,61.81,61.86,61.67,61.7,100200.0,55.135,55.1796,55.0102,55.0369,100200.0
2013-06-03 12:30:00,61.75,61.75,61.54,61.72,139500.0,55.0815,55.0815,54.8942,55.0548,139500.0
2013-06-03 13:00:00,61.73,61.85,61.53,61.57,146700.0,55.0637,55.1707,54.8853,54.921,146700.0
2013-06-03 13:30:00,61.58,61.73,61.52,61.71,111900.0,54.9299,55.0637,54.8764,55.0458,111900.0
2013-06-03 14:00:00,61.7,61.98,61.63,61.93,121500.0,55.0369,55.2867,54.9745,55.2421,121500.0
2013-06-03 14:30:00,61.94,62.15,61.85,62.04,72600.0,55.251,55.4383,55.1707,55.3402,72600.0
2013-06-03 15:00:00,62.05,62.21,62.05,62.15,61500.0,55.3491,55.4918,55.3491,55.4383,61500.0
2013-06-03 15:30:00,62.12,62.45,62.09,62.43,179700.0,55.4116,55.7059,55.3848,55.6881,179700.0
2013-06-04 09:30:00,62.13,62.61,62.0,62.25,86700.0,55.4205,55.8486,55.3045,55.5275,86700.0
2013-06-04 10:00:00,62.26,62.42,61.98,62.19,123600.0,55.5364,55.6792,55.2867,55.474,123600.0
2013-06-04 10:30:00,62.18,62.31,61.72,61.72,87300.0,55.4651,55.581,55.0548,55.0548,87300.0
2013-06-04 11:00:00,61.73,61.8,61.58,61.66,161400.0,55.0637,55.1261,54.9299,55.0012,161400.0
2013-06-04 11:30:00,61.65,61.68,61.42,61.45,161100.0,54.9923,55.0191,54.7872,54.8139,161100.0
2013-06-04 12:00:00,61.44,61.54,61.2,61.23,87000.0,54.805,54.8942,54.5909,54.6177,87000.0
2013-06-04 12:30:00,61.26,61.3,61.15,61.2,84900.0,54.6444,54.6801,54.5463,54.5909,84900.0
2013-06-04 13:00:00,61.2,61.46,61.16,61.18,65700.0,54.5909,54.8228,54.5552,54.5731,65700.0
2013-06-04 13:30:00,61.17,61.18,60.79,60.9,202500.0,54.5642,54.5731,54.2252,54.3233,202500.0
2013-06-04 14:00:00,60.89,60.91,60.71,60.81,161100.0,54.3144,54.3322,54.1538,54.243,161100.0
2013-06-04 14:30:00,60.83,61.07,60.82,60.9,105600.0,54.2609,54.475,54.2519,54.3233,105600.0
2013-06-04 15:00:00,60.9,61.08,60.83,60.9,148200.0,54.3233,54.4839,54.2609,54.3233,148200.0
2013-06-04 15:30:00,60.9,61.11,60.86,60.86,370800.0,54.3233,54.5106,54.2876,54.2876,370800.0
2013-06-05 09:30:00,60.4,60.93,60.33,60.4,238500.0,53.8773,54.3501,53.8149,53.8773,238500.0
2013-06-05 10:00:00,60.53,60.69,60.11,60.36,190500.0,53.9933,54.136,53.6186,53.8416,190500.0
2013-06-05 10:30:00,60.33,60.38,59.9,60.05,162600.0,53.8149,53.8595,53.4313,53.5651,162600.0
2013-06-05 11:00:00,60.05,60.05,59.6,59.65,166800.0,53.5651,53.5651,53.1637,53.2083,166800.0
2013-06-05 11:30:00,59.6,59.85,59.46,59.48,198000.0,53.1637,53.3867,53.0388,53.0567,198000.0
2013-06-05 12:00:00,59.5,59.73,59.35,59.45,168300.0,53.0745,53.2797,52.9407,53.0299,168300.0
2013-06-05 12:30:00,59.39,59.49,59.34,59.41,114600.0,52.9764,53.0656,52.9318,52.9942,114600.0
2013-06-05 13:00:00,59.42,59.62,59.38,59.6,114300.0,53.0031,53.1815,52.9675,53.1637,114300.0
2013-06-05 13:30:00,59.61,59.81,59.55,59.72,122700.0,53.1726,53.351,53.1191,53.2707,122700.0
2013-06-05 14:00:00,59.74,59.84,59.53,59.57,120000.0,53.2886,53.3778,53.1013,53.1369,120000.0
2013-06-05 14:30:00,59.56,59.92,59.5,59.82,158100.0,53.128,53.4491,53.0745,53.3599,158100.0
2013-06-05 15:00:00,59.84,59.91,59.57,59.72,275100.0,53.3778,53.4402,53.1369,53.2707,275100.0
2013-06-05 15:30:00,59.72,59.86,59.61,59.63,381600.0,53.2707,53.3956,53.1726,53.1905,381600.0
2013-06-06 09:30:00,59.51,60.01,59.37,59.73,198900.0,53.0834,53.5294,52.9585,53.2797,198900.0
2013-06-06 10:00:00,59.89,60.13,59.63,59.84,98700.0,53.4224,53.6365,53.1905,53.3778,98700.0
2013-06-06 10:30:00,59.85,60.21,59.85,60.21,69300.0,53.3867,53.7078,53.3867,53.7078,69300.0
2013-06-06 11:00:00,60.14,60.32,60.14,60.25,48900.0,53.6454,53.8059,53.6454,53.7435,48900.0
2013-06-06 11:30:00,60.23,60.34,60.05,60.1,49200.0,53.7257,53.8238,53.5651,53.6097,49200.0
2013-06-06 12:00:00,60.1,60.12,59.75,59.86,100800.0,53.6097,53.6275,53.2975,53.3956,100800.0
2013-06-06 12:30:00,59.87,60.08,59.78,60.0,119700.0,53.4045,53.5919,53.3243,53.5205,119700.0
2013-06-06 13:00:00,60.06,60.23,59.89,59.97,88500.0,53.574,53.7257,53.4224,53.4937,88500.0
2013-06-06 13:30:00,59.96,60.17,59.94,60.12,39900.0,53.4848,53.6721,53.467,53.6275,39900.0
2013-06-06 14:00:00,60.14,60.23,59.99,60.21,89400.0,53.6454,53.7257,53.5116,53.7078,89400.0
2013-06-06 14:30:00,60.23,60.4,60.12,60.36,283200.0,53.7257,53.8773,53.6275,53.8416,283200.0
2013-06-06 15:00:00,60.35,60.36,60.12,60.3,214500.0,53.8327,53.8416,53.6275,53.7881,214500.0
2013-06-06 15:30:00,60.3,60.53,60.3,60.5,349200.0,53.7881,53.9933,53.7881,53.9665,349200.0
2013-06-07 09:30:00,61.16,61.27,60.67,60.71,156000.0,54.5552,54.6534,54.1181,54.1538,156000.0
2013-06-07 10:00:00,60.68,61.29,60.67,61.13,63600.0,54.1271,54.6712,54.1181,54.5285,63600.0
2013-06-07 10:30:00,61.15,61.15,60.9,60.96,32400.0,54.5463,54.5463,54.3233,54.3768,32400.0
2013-06-07 11:00:00,61.02,61.11,60.96,61.05,87900.0,54.4304,54.5106,54.3768,54.4571,87900.0
2013-06-07 11:30:00,61.05,61.11,60.94,61.06,60300.0,54.4571,54.5106,54.359,54.466,60300.0
2013-06-07 12:00:00,61.03,61.07,60.99,61.03,63300.0,54.4393,54.475,54.4036,54.4393,63300.0
2013-06-07 12:30:00,61.02,61.03,60.95,60.98,63600.0,54.4304,54.4393,54.3679,54.3947,63600.0
2013-06-07 13:00:00,60.97,61.05,60.97,61.0,45300.0,54.3858,54.4571,54.3858,54.4125,45300.0
2013-06-07 13:30:00,61.01,61.05,60.88,60.88,106200.0,54.4214,54.4571,54.3055,54.3055,106200.0
2013-06-07 14:00:00,60.88,60.9,60.61,60.66,108300.0,54.3055,54.3233,54.0646,54.1092,108300.0
2013-06-07 14:30:00,60.7,60.93,60.68,60.9,63300.0,54.1449,54.3501,54.1271,54.3233,63300.0
2013-06-07 15:00:00,60.89,61.0,60.84,60.95,50400.0,54.3144,54.4125,54.2698,54.3679,50400.0
2013-06-07 15:30:00,60.96,61.12,60.92,61.07,153600.0,54.3768,54.5196,54.3412,54.475,153600.0
2013-06-10 09:30:00,61.29,61.29,60.86,60.98,61800.0,54.6712,54.6712,54.2876,54.3947,61800.0
2013-06-10 10:00:00,60.98,61.02,60.87,60.88,99000.0,54.3947,54.4304,54.2966,54.3055,99000.0
2013-06-10 10:30:00,60.91,61.05,60.83,60.84,108600.0,54.3322,54.4571,54.2609,54.2698,108600.0
2013-06-10 11:00:00,60.87,60.92,60.82,60.84,78600.0,54.2966,54.3412,54.2519,54.2698,78600.0
2013-06-10 11:30:00,60.84,60.94,60.83,60.89,20700.0,54.2698,54.359,54.2609,54.3144,20700.0
2013-06-10 12:00:00,60.89,61.01,60.87,61.01,50700.0,54.3144,54.4214,54.2966,54.4214,50700.0
2013-06-10 12:30:00,61.0,61.04,60.94,60.98,30900.0,54.4125,54.4482,54.359,54.3947,30900.0
2013-06-10 13:00:00,60.98,61.05,60.97,61.0,66300.0,54.3947,54.4571,54.3858,54.4125,66300.0
2013-06-10 13:30:00,60.99,61.06,60.96,61.06,81300.0,54.4036,54.466,54.3768,54.466,81300.0
2013-06-10 14:00:00,61.05,61.2,60.98,61.18,137400.0,54.4571,54.5909,54.3947,54.5731,137400.0
2013-06-10 14:30:00,61.17,61.3,61.13,61.28,66600.0,54.5642,54.6801,54.5285,54.6623,66600.0
2013-06-10 15:00:00,61.27,61.3,61.21,61.27,98100.0,54.6534,54.6801,54.5998,54.6534,98100.0
2013-06-10 15:30:00,61.29,61.33,61.16,61.29,243600.0,54.6712,54.7069,54.5552,54.6712,243600.0
2013-06-11 09:30:00,60.48,60.93,60.29,60.68,135000.0,53.9487,54.3501,53.7792,54.1271,135000.0
2013-06-11 10:00:00,60.67,60.83,60.55,60.82,42000.0,54.1181,54.2609,54.0111,54.2519,42000.0
2013-06-11 10:30:00,60.86,61.03,60.81,61.01,38100.0,54.2876,54.4393,54.243,54.4214,38100.0
2013-06-11 11:00:00,60.96,61.29,60.86,61.26,50400.0,54.3768,54.6712,54.2876,54.6444,50400.0
2013-06-11 11:30:00,61.29,61.34,61.03,61.09,63900.0,54.6712,54.7158,54.4393,54.4928,63900.0
2013-06-11 12:00:00,61.09,61.22,61.07,61.15,36600.0,54.4928,54.6088,54.475,54.5463,36600.0
2013-06-11 12:30:00,61.14,61.21,61.09,61.13,34200.0,54.5374,54.5998,54.4928,54.5285,34200.0
2013-06-11 13:00:00,61.12,61.14,60.88,60.92,88200.0,54.5196,54.5374,54.3055,54.3412,88200.0
2013-06-11 13:30:00,60.92,60.97,60.83,60.87,77700.0,54.3412,54.3858,54.2609,54.2966,77700.0
2013-06-11 14:00:00,60.86,60.92,60.6,60.61,311100.0,54.2876,54.3412,54.0557,54.0646,311100.0
2013-06-11 14:30:00,60.61,60.8,60.6,60.8,127500.0,54.0646,54.2341,54.0557,54.2341,127500.0
2013-06-11 15:00:00,60.82,60.83,60.67,60.67,83400.0,54.2519,54.2609,54.1181,54.1181,83400.0
2013-06-11 15:30:00,60.68,60.7,60.47,60.48,181800.0,54.1271,54.1449,53.9397,53.9487,181800.0
2013-06-12 09:30:00,60.58,60.93,60.09,60.38,155700.0,54.0379,54.3501,53.6008,53.8595,155700.0
2013-06-12 10:00:00,60.33,60.33,60.02,60.23,79800.0,53.8149,53.8149,53.5383,53.7257,79800.0
2013-06-12 10:30:00,60.2,60.31,59.75,59.79,90600.0,53.6989,53.797,53.2975,53.3332,90600.0
2013-06-12 11:00:00,59.78,60.08,59.73,59.83,105000.0,53.3243,53.5919,53.2797,53.3689,105000.0
2013-06-12 11:30:00,59.83,59.88,59.39,59.45,111000.0,53.3689,53.4135,52.9764,53.0299,111000.0
2013-06-12 12:00:00,59.53,59.64,59.4,59.49,65100.0,53.1013,53.1994,52.9853,53.0656,65100.0
2013-06-12 12:30:00,59.48,59.64,59.36,59.64,57000.0,53.0567,53.1994,52.9496,53.1994,57000.0
2013-06-12 13:00:00,59.63,59.76,59.61,59.73,42300.0,53.1905,53.3064,53.1726,53.2797,42300.0
2013-06-12 13:30:00,59.75,59.86,59.67,59.78,53100.0,53.2975,53.3956,53.2261,53.3243,53100.0
2013-06-12 14:00:00,59.74,59.74,59.45,59.48,83700.0,53.2886,53.2886,53.0299,53.0567,83700.0
2013-06-12 14:30:00,59.48,59.56,59.39,59.54,54900.0,53.0567,53.128,52.9764,53.1102,54900.0
2013-06-12 15:00:00,59.54,59.6,59.31,59.41,120900.0,53.1102,53.1637,52.905,52.9942,120900.0
2013-06-12 15:30:00,59.42,59.59,59.33,59.42,343200.0,53.0031,53.1548,52.9229,53.0031,343200.0
2013-06-13 09:30:00,59.4,59.73,59.17,59.66,87600.0,52.9853,53.2797,52.7801,53.2172,87600.0
2013-06-13 10:00:00,59.71,59.82,59.55,59.73,91200.0,53.2618,53.3599,53.1191,53.2797,91200.0
2013-06-13 10:30:00,59.76,60.28,59.75,60.2,93000.0,53.3064,53.7703,53.2975,53.6989,93000.0
2013-06-13 11:00:00,60.23,60.29,60.09,60.13,42600.0,53.7257,53.7792,53.6008,53.6365,42600.0
2013-06-13 11:30:00,60.13,60.33,60.08,60.33,80100.0,53.6365,53.8149,53.5919,53.8149,80100.0
2013-06-13 12:00:00,60.31,60.42,60.31,60.38,74400.0,53.797,53.8951,53.797,53.8595,74400.0
2013-06-13 12:30:00,60.4,60.67,60.4,60.67,94800.0,53.8773,54.1181,53.8773,54.1181,94800.0
2013-06-13 13:00:00,60.7,60.84,60.67,60.84,78300.0,54.1449,54.2698,54.1181,54.2698,78300.0
2013-06-13 13:30:00,60.86,60.95,60.83,60.86,77700.0,54.2876,54.3679,54.2609,54.2876,77700.0
2013-06-13 14:00:00,60.87,61.08,60.87,61.03,75300.0,54.2966,54.4839,54.2966,54.4393,75300.0
2013-06-13 14:30:00,61.04,61.27,60.98,61.26,101700.0,54.4482,54.6534,54.3947,54.6444,101700.0
2013-06-13 15:00:00,61.26,61.39,61.26,61.35,113400.0,54.6444,54.7604,54.6444,54.7247,113400.0
2013-06-13 15:30:00,61.34,61.6,61.31,61.51,320400.0,54.7158,54.9477,54.689,54.8674,320400.0
2013-06-14 09:30:00,61.35,61.5,60.96,61.13,122400.0,54.7247,54.8585,54.3768,54.5285,122400.0
2013-06-14 10:00:00,61.16,61.47,61.04,61.04,114900.0,54.5552,54.8318,54.4482,54.4482,114900.0
2013-06-14 10:30:00,61.07,61.11,60.83,60.91,105000.0,54.475,54.5106,54.2609,54.3322,105000.0
2013-06-14 11:00:00,60.86,61.05,60.86,61.05,32400.0,54.2876,54.4571,54.2876,54.4571,32400.0
2013-06-14 11:30:00,61.05,61.18,60.92,61.13,127800.0,54.4571,54.5731,54.3412,54.5285,127800.0
2013-06-14 12:00:00,61.11,61.38,61.11,61.37,84900.0,54.5106,54.7515,54.5106,54.7426,84900.0
2013-06-14 12:30:00,61.35,61.37,61.18,61.19,57900.0,54.7247,54.7426,54.5731,54.582,57900.0
2013-06-14 13:00:00,61.18,61.2,60.93,60.94,45900.0,54.5731,54.5909,54.3501,54.359,45900.0
2013-06-14 13:30:00,60.95,61.05,60.89,60.91,45900.0,54.3679,54.4571,54.3144,54.3322,45900.0
2013-06-14 14:00:00,60.92,61.19,60.81,61.11,103200.0,54.3412,54.582,54.243,54.5106,103200.0
2013-06-14 14:30:00,61.09,61.25,61.0,61.0,28800.0,54.4928,54.6355,54.4125,54.4125,28800.0
2013-06-14 15:00:00,60.99,61.27,60.99,61.17,47700.0,54.4036,54.6534,54.4036,54.5642,47700.0
2013-06-14 15:30:00,61.19,61.23,61.02,61.03,193800.0,54.582,54.6177,54.4304,54.4393,193800.0
2013-06-17 09:30:00,61.48,61.52,61.05,61.08,118500.0,54.8407,54.8764,54.4571,54.4839,118500.0
2013-06-17 10:00:00,61.15,61.31,61.06,61.18,132900.0,54.5463,54.689,54.466,54.5731,132900.0
2013-06-17 10:30:00,61.18,61.19,60.87,60.97,88800.0,54.5731,54.582,54.2966,54.3858,88800.0
2013-06-17 11:00:00,61.03,61.03,60.65,60.68,76500.0,54.4393,54.4393,54.1003,54.1271,76500.0
2013-06-17 11:30:00,60.71,60.81,60.63,60.69,90300.0,54.1538,54.243,54.0825,54.136,90300.0
2013-06-17 12:00:00,60.67,61.05,60.67,61.01,93600.0,54.1181,54.4571,54.1181,54.4214,93600.0
2013-06-17 12:30:00,61.06,61.2,61.04,61.17,52800.0,54.466,54.5909,54.4482,54.5642,52800.0
2013-06-17 13:00:00,61.18,61.4,61.17,61.32,120300.0,54.5731,54.7693,54.5642,54.698,120300.0
2013-06-17 13:30:00,61.37,61.42,61.24,61.3,57300.0,54.7426,54.7872,54.6266,54.6801,57300.0
2013-06-17 14:00:00,61.3,61.3,60.87,60.92,117600.0,54.6801,54.6801,54.2966,54.3412,117600.0
2013-06-17 14:30:00,60.94,61.07,60.74,60.82,99600.0,54.359,54.475,54.1806,54.2519,99600.0
2013-06-17 15:00:00,60.81,61.03,60.76,61.03,113700.0,54.243,54.4393,54.1984,54.4393,113700.0
2013-06-17 15:30:00,61.03,61.26,61.03,61.17,311100.0,54.4393,54.6444,54.4393,54.5642,311100.0
2013-06-18 09:30:00,61.2,61.31,60.96,61.01,51000.0,54.5909,54.689,54.3768,54.4214,51000.0
2013-06-18 10:00:00,60.88,60.94,60.74,60.74,45900.0,54.3055,54.359,54.1806,54.1806,45900.0
2013-06-18 10:30:00,60.75,61.07,60.73,61.07,74400.0,54.1895,54.475,54.1717,54.475,74400.0
2013-06-18 11:00:00,61.08,61.33,61.03,61.29,108900.0,54.4839,54.7069,54.4393,54.6712,108900.0
2013-06-18 11:30:00,61.31,61.4,61.24,61.27,40800.0,54.689,54.7693,54.6266,54.6534,40800.0
2013-06-18 12:00:00,61.27,61.38,61.22,61.24,38700.0,54.6534,54.7515,54.6088,54.6266,38700.0
2013-06-18 12:30:00,61.24,61.52,61.24,61.52,31500.0,54.6266,54.8764,54.6266,54.8764,31500.0
2013-06-18 13:00:00,61.47,61.51,61.39,61.42,24000.0,54.8318,54.8674,54.7604,54.7872,24000.0
2013-06-18 13:30:00,61.41,61.43,61.31,61.36,44700.0,54.7782,54.7961,54.689,54.7336,44700.0
2013-06-18 14:00:00,61.35,61.46,61.35,61.38,78000.0,54.7247,54.8228,54.7247,54.7515,78000.0
2013-06-18 14:30:00,61.43,61.5,61.39,61.46,43800.0,54.7961,54.8585,54.7604,54.8228,43800.0
2013-06-18 15:00:00,61.46,61.52,61.4,61.42,42300.0,54.8228,54.8764,54.7693,54.7872,42300.0
2013-06-18 15:30:00,61.49,61.49,61.33,61.43,103500.0,54.8496,54.8496,54.7069,54.7961,103500.0
2013-06-19 09:30:00,61.26,61.47,61.0,61.31,93600.0,54.6444,54.8318,54.4125,54.689,93600.0
2013-06-19 10:00:00,61.24,61.54,61.16,61.3,47700.0,54.6266,54.8942,54.5552,54.6801,47700.0
2013-06-19 10:30:00,61.3,61.39,61.19,61.24,42000.0,54.6801,54.7604,54.582,54.6266,42000.0
2013-06-19 11:00:00,61.23,61.36,61.21,61.26,28500.0,54.6177,54.7336,54.5998,54.6444,28500.0
2013-06-19 11:30:00,61.26,61.29,61.1,61.1,39000.0,54.6444,54.6712,54.5017,54.5017,39000.0
2013-06-19 12:00:00,61.09,61.18,61.05,61.13,72300.0,54.4928,54.5731,54.4571,54.5285,72300.0
2013-06-19 12:30:00,61.13,61.22,61.06,61.14,41400.0,54.5285,54.6088,54.466,54.5374,41400.0
2013-06-19 13:00:00,61.14,61.28,61.11,61.18,31200.0,54.5374,54.6623,54.5106,54.5731,31200.0
2013-06-19 13:30:00,61.17,61.19,61.05,61.16,40200.0,54.5642,54.582,54.4571,54.5552,40200.0
2013-06-19 14:00:00,61.17,61.26,60.83,61.0,102900.0,54.5642,54.6444,54.2609,54.4125,102900.0
2013-06-19 14:30:00,61.0,61.26,60.66,60.8,149700.0,54.4125,54.6444,54.1092,54.2341,149700.0
2013-06-19 15:00:00,60.79,60.97,60.72,60.85,126900.0,54.2252,54.3858,54.1627,54.2787,126900.0
2013-06-19 15:30:00,60.85,60.87,60.51,60.59,429000.0,54.2787,54.2966,53.9754,54.0468,429000.0
2013-06-20 09:30:00,59.83,60.47,59.54,59.87,296100.0,53.3689,53.9397,53.1102,53.4045,296100.0
2013-06-20 10:00:00,59.95,60.2,59.27,59.4,238800.0,53.4759,53.6989,52.8693,52.9853,238800.0
2013-06-20 10:30:00,59.39,59.39,59.01,59.29,174000.0,52.9764,52.9764,52.6374,52.8872,174000.0
2013-06-20 11:00:00,59.28,59.34,59.13,59.22,128400.0,52.8783,52.9318,52.7445,52.8247,128400.0
2013-06-20 11:30:00,59.22,59.39,59.16,59.31,203400.0,52.8247,52.9764,52.7712,52.905,203400.0
2013-06-20 12:00:00,59.32,59.5,59.31,59.42,195000.0,52.9139,53.0745,52.905,53.0031,195000.0
2013-06-20 12:30:00,59.45,59.5,59.29,59.32,151800.0,53.0299,53.0745,52.8872,52.9139,151800.0
2013-06-20 13:00:00,59.32,59.43,59.22,59.37,84300.0,52.9139,53.0121,52.8247,52.9585,84300.0
2013-06-20 13:30:00,59.37,59.42,59.31,59.39,92700.0,52.9585,53.0031,52.905,52.9764,92700.0
2013-06-20 14:00:00,59.41,59.46,59.07,59.1,111900.0,52.9942,53.0388,52.6909,52.7177,111900.0
2013-06-20 14:30:00,59.1,59.14,58.87,58.93,145500.0,52.7177,52.7534,52.5125,52.5661,145500.0
2013-06-20 15:00:00,58.93,58.95,58.6,58.69,186000.0,52.5661,52.5839,52.2717,52.352,186000.0
2013-06-20 15:30:00,58.67,58.82,58.54,58.64,446400.0,52.3341,52.4679,52.2182,52.3074,446400.0
2013-06-21 09:30:00,58.84,58.84,57.87,58.07,655200.0,52.4858,52.4858,51.6205,51.7989,655200.0
2013-06-21 10:00:00,58.07,58.23,58.01,58.07,205800.0,51.7989,51.9416,51.7454,51.7989,205800.0
2013-06-21 10:30:00,58.07,58.08,57.68,57.78,212100.0,51.7989,51.8078,51.451,51.5402,212100.0
2013-06-21 11:00:00,57.78,57.8,57.12,57.2,292800.0,51.5402,51.5581,50.9515,51.0229,292800.0
2013-06-21 11:30:00,57.14,57.21,56.69,57.1,358800.0,50.9694,51.0318,50.568,50.9337,358800.0
2013-06-21 12:00:00,57.1,57.4,57.08,57.26,256500.0,50.9337,51.2013,50.9158,51.0764,256500.0
2013-06-21 12:30:00,57.27,57.88,57.19,57.87,151200.0,51.0853,51.6294,51.014,51.6205,151200.0
2013-06-21 13:00:00,57.87,58.13,57.61,57.64,198300.0,51.6205,51.8524,51.3886,51.4154,198300.0
2013-06-21 13:30:00,57.66,57.81,57.37,57.45,234300.0,51.4332,51.567,51.1745,51.2459,234300.0
2013-06-21 14:00:00,57.43,57.6,57.24,57.49,217500.0,51.228,51.3797,51.0586,51.2816,217500.0
2013-06-21 14:30:00,57.52,57.59,57.37,57.52,148500.0,51.3083,51.3708,51.1745,51.3083,148500.0
2013-06-21 15:00:00,57.52,57.86,57.45,57.86,286800.0,51.3083,51.6116,51.2459,51.6116,286800.0
2013-06-21 15:30:00,57.85,57.94,57.54,57.66,784200.0,51.6027,51.683,51.3262,51.4332,784200.0
2013-06-24 09:30:00,57.25,57.96,56.87,57.62,294900.0,51.0675,51.7008,50.7285,51.3975,294900.0
2013-06-24 10:00:00,57.56,57.62,57.28,57.38,175200.0,51.344,51.3975,51.0942,51.1834,175200.0
2013-06-24 10:30:00,57.34,58.07,57.25,57.85,138600.0,51.1478,51.7989,51.0675,51.6027,138600.0
2013-06-24 11:00:00,57.86,57.91,57.42,57.42,132900.0,51.6116,51.6562,51.2191,51.2191,132900.0
2013-06-24 11:30:00,57.47,57.62,57.37,57.55,122700.0,51.2637,51.3975,51.1745,51.3351,122700.0
2013-06-24 12:00:00,57.52,57.55,57.26,57.42,96300.0,51.3083,51.3351,51.0764,51.2191,96300.0
2013-06-24 12:30:00,57.46,57.5,57.22,57.43,108300.0,51.2548,51.2905,51.0407,51.228,108300.0
2013-06-24 13:00:00,57.4,57.65,57.26,57.62,96300.0,51.2013,51.4243,51.0764,51.3975,96300.0
2013-06-24 13:30:00,57.61,57.82,57.44,57.82,107400.0,51.3886,51.5759,51.237,51.5759,107400.0
2013-06-24 14:00:00,57.84,58.3,57.81,58.3,157500.0,51.5938,52.0041,51.567,52.0041,157500.0
2013-06-24 14:30:00,58.26,58.58,58.25,58.48,171600.0,51.9684,52.2539,51.9595,52.1647,171600.0
2013-06-24 15:00:00,58.46,58.46,58.18,58.2,194700.0,52.1468,52.1468,51.897,51.9149,194700.0
2013-06-24 15:30:00,58.21,58.4,57.95,57.96,366900.0,51.9238,52.0933,51.6919,51.7008,366900.0
2013-06-25 09:30:00,58.25,58.77,58.12,58.69,211500.0,51.9595,52.4233,51.8435,52.352,211500.0
2013-06-25 10:00:00,58.6,58.75,58.39,58.7,191400.0,52.2717,52.4055,52.0844,52.3609,191400.0
2013-06-25 10:30:00,58.7,59.11,58.65,59.07,200400.0,52.3609,52.7266,52.3163,52.6909,200400.0
2013-06-25 11:00:00,59.04,59.22,58.96,59.05,120600.0,52.6642,52.8247,52.5928,52.6731,120600.0
2013-06-25 11:30:00,59.01,59.25,58.99,59.15,112800.0,52.6374,52.8515,52.6196,52.7623,112800.0
2013-06-25 12:00:00,59.06,59.1,58.8,58.93,101700.0,52.682,52.7177,52.4501,52.5661,101700.0
2013-06-25 12:30:00,58.93,59.09,58.9,59.04,89700.0,52.5661,52.7088,52.5393,52.6642,89700.0
2013-06-25 13:00:00,59.03,59.1,58.89,58.96,94800.0,52.6553,52.7177,52.5304,52.5928,94800.0
2013-06-25 13:30:00,58.96,59.07,58.9,58.96,87000.0,52.5928,52.6909,52.5393,52.5928,87000.0
2013-06-25 14:00:00,58.94,59.06,58.88,58.99,73200.0,52.575,52.682,52.5215,52.6196,73200.0
2013-06-25 14:30:00,59.01,59.17,58.96,59.08,145500.0,52.6374,52.7801,52.5928,52.6999,145500.0
2013-06-25 15:00:00,59.1,59.16,58.9,59.02,126900.0,52.7177,52.7712,52.5393,52.6463,126900.0
2013-06-25 15:30:00,59.0,59.04,58.57,58.59,537000.0,52.6285,52.6642,52.2449,52.2628,537000.0
2013-06-26 09:30:00,58.91,59.46,58.91,59.18,116100.0,52.5482,53.0388,52.5482,52.7891,116100.0
2013-06-26 10:00:00,59.26,59.29,58.76,58.9,71100.0,52.8604,52.8872,52.4144,52.5393,71100.0
2013-06-26 10:30:00,58.88,59.16,58.83,58.97,124200.0,52.5215,52.7712,52.4769,52.6017,124200.0
2013-06-26 11:00:00,58.99,59.09,58.85,59.04,51600.0,52.6196,52.7088,52.4947,52.6642,51600.0
2013-06-26 11:30:00,59.01,59.05,58.85,58.97,60900.0,52.6374,52.6731,52.4947,52.6017,60900.0
2013-06-26 12:00:00,58.96,59.39,58.96,59.36,48600.0,52.5928,52.9764,52.5928,52.9496,48600.0
2013-06-26 12:30:00,59.33,59.34,59.16,59.3,45300.0,52.9229,52.9318,52.7712,52.8961,45300.0
2013-06-26 13:00:00,59.29,59.44,59.25,59.43,35400.0,52.8872,53.021,52.8515,53.0121,35400.0
2013-06-26 13:30:00,59.44,59.46,59.33,59.41,50100.0,53.021,53.0388,52.9229,52.9942,50100.0
2013-06-26 14:00:00,59.42,59.43,59.3,59.4,52800.0,53.0031,53.0121,52.8961,52.9853,52800.0
2013-06-26 14:30:00,59.39,59.45,59.33,59.42,66600.0,52.9764,53.0299,52.9229,53.0031,66600.0
2013-06-26 15:00:00,59.41,59.58,59.4,59.57,69300.0,52.9942,53.1459,52.9853,53.1369,69300.0
2013-06-26 15:30:00,59.56,59.59,59.37,59.37,258600.0,53.128,53.1548,52.9585,52.9585,258600.0
2013-06-27 09:30:00,59.71,59.71,59.02,59.09,75000.0,53.2618,53.2618,52.6463,52.7088,75000.0
2013-06-27 10:00:00,59.13,59.31,58.96,59.23,138600.0,52.7445,52.905,52.5928,52.8337,138600.0
2013-06-27 10:30:00,59.32,59.41,59.14,59.24,115500.0,52.9139,52.9942,52.7534,52.8426,115500.0
2013-06-27 11:00:00,59.27,59.47,59.27,59.36,75600.0,52.8693,53.0477,52.8693,52.9496,75600.0
2013-06-27 11:30:00,59.35,59.53,59.29,59.47,52500.0,52.9407,53.1013,52.8872,53.0477,52500.0
2013-06-27 12:00:00,59.47,59.6,59.4,59.57,94800.0,53.0477,53.1637,52.9853,53.1369,94800.0
2013-06-27 12:30:00,59.55,59.81,59.55,59.73,59100.0,53.1191,53.351,53.1191,53.2797,59100.0
2013-06-27 13:00:00,59.73,60.0,59.73,59.9,136800.0,53.2797,53.5205,53.2797,53.4313,136800.0
2013-06-27 13:30:00,59.91,59.98,59.77,59.84,113400.0,53.4402,53.5027,53.3153,53.3778,113400.0
2013-06-27 14:00:00,59.84,59.99,59.73,59.98,108300.0,53.3778,53.5116,53.2797,53.5027,108300.0
2013-06-27 14:30:00,59.97,60.04,59.86,59.97,214500.0,53.4937,53.5562,53.3956,53.4937,214500.0
2013-06-27 15:00:00,59.96,59.98,59.82,59.98,336600.0,53.4848,53.5027,53.3599,53.5027,336600.0
2013-06-27 15:30:00,59.94,59.95,59.68,59.74,441900.0,53.467,53.4759,53.2351,53.2886,441900.0
2013-06-28 09:30:00,59.57,59.71,58.9,58.91,83100.0,53.1369,53.2618,52.5393,52.5482,83100.0
2013-06-28 10:00:00,58.93,59.33,58.92,59.2,99300.0,52.5661,52.9229,52.5571,52.8069,99300.0
2013-06-28 10:30:00,59.25,59.44,59.22,59.4,48000.0,52.8515,53.021,52.8247,52.9853,48000.0
2013-06-28 11:00:00,59.39,59.48,59.33,59.45,36900.0,52.9764,53.0567,52.9229,53.0299,36900.0
2013-06-28 11:30:00,59.33,59.47,59.27,59.3,36600.0,52.9229,53.0477,52.8693,52.8961,36600.0
2013-06-28 12:00:00,59.3,59.3,59.03,59.21,51900.0,52.8961,52.8961,52.6553,52.8158,51900.0
2013-06-28 12:30:00,59.27,59.31,59.16,59.16,34200.0,52.8693,52.905,52.7712,52.7712,34200.0
2013-06-28 13:00:00,59.16,59.35,59.1,59.27,38700.0,52.7712,52.9407,52.7177,52.8693,38700.0
2013-06-28 13:30:00,59.26,59.3,59.14,59.27,42300.0,52.8604,52.8961,52.7534,52.8693,42300.0
2013-06-28 14:00:00,59.26,59.41,59.22,59.37,59100.0,52.8604,52.9942,52.8247,52.9585,59100.0
2013-06-28 14:30:00,59.37,59.42,59.27,59.27,105000.0,52.9585,53.0031,52.8693,52.8693,105000.0
2013-06-28 15:00:00,59.28,59.29,59.14,59.19,173100.0,52.8783,52.8872,52.7534,52.798,173100.0
2013-06-28 15:30:00,59.2,59.28,58.86,58.86,433200.0,52.8069,52.8783,52.5036,52.5036,433200.0
2013-07-01 09:30:00,59.18,59.79,59.05,59.66,97800.0,52.7891,53.3332,52.6731,53.2172,97800.0
2013-07-01 10:00:00,59.65,59.97,59.65,59.78,90900.0,53.2083,53.4937,53.2083,53.3243,90900.0
2013-07-01 10:30:00,59.8,59.91,59.76,59.82,48900.0,53.3421,53.4402,53.3064,53.3599,48900.0
2013-07-01 11:00:00,59.87,60.08,59.85,59.89,58800.0,53.4045,53.5919,53.3867,53.4224,58800.0
2013-07-01 11:30:00,59.91,60.01,59.76,59.91,50100.0,53.4402,53.5294,53.3064,53.4402,50100.0
2013-07-01 12:00:00,59.92,59.96,59.75,59.8,34800.0,53.4491,53.4848,53.2975,53.3421,34800.0
2013-07-01 12:30:00,59.75,59.98,59.74,59.88,47400.0,53.2975,53.5027,53.2886,53.4135,47400.0
2013-07-01 13:00:00,59.82,59.9,59.75,59.76,34500.0,53.3599,53.4313,53.2975,53.3064,34500.0
2013-07-01 13:30:00,59.8,59.8,59.46,59.46,34800.0,53.3421,53.3421,53.0388,53.0388,34800.0
2013-07-01 14:00:00,59.46,59.57,59.4,59.52,56100.0,53.0388,53.1369,52.9853,53.0923,56100.0
2013-07-01 14:30:00,59.51,59.7,59.46,59.66,58500.0,53.0834,53.2529,53.0388,53.2172,58500.0
2013-07-01 15:00:00,59.63,59.74,59.49,59.49,46800.0,53.1905,53.2886,53.0656,53.0656,46800.0
2013-07-01 15:30:00,59.49,59.58,59.35,59.52,171900.0,53.0656,53.1459,52.9407,53.0923,171900.0
2013-07-02 09:30:00,59.44,59.98,59.44,59.66,66600.0,53.021,53.5027,53.021,53.2172,66600.0
2013-07-02 10:00:00,59.68,59.96,59.49,59.88,78300.0,53.2351,53.4848,53.0656,53.4135,78300.0
2013-07-02 10:30:00,59.85,60.15,59.71,60.09,80100.0,53.3867,53.6543,53.2618,53.6008,80100.0
2013-07-02 11:00:00,60.09,60.12,60.0,60.07,55800.0,53.6008,53.6275,53.5205,53.5829,55800.0
2013-07-02 11:30:00,60.06,60.18,60.05,60.18,148500.0,53.574,53.6811,53.5651,53.6811,148500.0
2013-07-02 12:00:00,60.18,60.18,60.04,60.15,50400.0,53.6811,53.6811,53.5562,53.6543,50400.0
2013-07-02 12:30:00,60.17,60.28,60.07,60.2,84600.0,53.6721,53.7703,53.5829,53.6989,84600.0
2013-07-02 13:00:00,60.2,60.21,60.07,60.12,48000.0,53.6989,53.7078,53.5829,53.6275,48000.0
2013-07-02 13:30:00,60.13,60.17,59.94,60.06,95100.0,53.6365,53.6721,53.467,53.574,95100.0
2013-07-02 14:00:00,60.04,60.04,59.52,59.62,104400.0,53.5562,53.5562,53.0923,53.1815,104400.0
2013-07-02 14:30:00,59.6,59.98,59.6,59.94,209400.0,53.1637,53.5027,53.1637,53.467,209400.0
2013-07-02 15:00:00,59.96,59.96,59.68,59.68,170400.0,53.4848,53.4848,53.2351,53.2351,170400.0
2013-07-02 15:30:00,59.68,59.94,59.6,59.88,294600.0,53.2351,53.467,53.1637,53.4135,294600.0
2013-07-03 09:30:00,59.4,60.08,59.4,60.01,72900.0,52.9853,53.5919,52.9853,53.5294,72900.0
2013-07-03 10:00:00,60.0,60.15,59.78,60.03,86700.0,53.5205,53.6543,53.3243,53.5473,86700.0
2013-07-03 10:30:00,60.02,60.34,59.96,60.05,75000.0,53.5383,53.8238,53.4848,53.5651,75000.0
2013-07-03 11:00:00,60.05,60.3,59.94,60.01,85500.0,53.5651,53.7881,53.467,53.5294,85500.0
2013-07-03 11:30:00,60.0,60.2,59.99,60.2,51600.0,53.5205,53.6989,53.5116,53.6989,51600.0
2013-07-03 12:00:00,60.2,60.27,60.08,60.08,59100.0,53.6989,53.7613,53.5919,53.5919,59100.0
2013-07-03 12:30:00,60.09,60.15,59.93,60.01,125100.0,53.6008,53.6543,53.4581,53.5294,125100.0
2013-07-05 09:30:00,60.2,60.69,59.54,60.56,84600.0,53.6989,54.136,53.1102,54.02,84600.0
2013-07-05 10:00:00,60.49,60.64,60.17,60.28,99900.0,53.9576,54.0914,53.6721,53.7703,99900.0
2013-07-05 10:30:00,60.31,60.4,60.25,60.4,40200.0,53.797,53.8773,53.7435,53.8773,40200.0
2013-07-05 11:00:00,60.36,60.39,60.19,60.26,45000.0,53.8416,53.8684,53.69,53.7524,45000.0
2013-07-05 11:30:00,60.28,60.49,60.22,60.48,27900.0,53.7703,53.9576,53.7167,53.9487,27900.0
2013-07-05 12:00:00,60.5,60.54,60.43,60.44,38700.0,53.9665,54.0022,53.9041,53.913,38700.0
2013-07-05 12:30:00,60.43,60.58,60.43,60.53,30300.0,53.9041,54.0379,53.9041,53.9933,30300.0
2013-07-05 13:00:00,60.53,60.56,60.41,60.5,49200.0,53.9933,54.02,53.8862,53.9665,49200.0
2013-07-05 13:30:00,60.52,60.67,60.49,60.63,54900.0,53.9843,54.1181,53.9576,54.0825,54900.0
2013-07-05 14:00:00,60.64,60.77,60.58,60.73,64500.0,54.0914,54.2073,54.0379,54.1717,64500.0
2013-07-05 14:30:00,60.73,60.77,60.63,60.71,56400.0,54.1717,54.2073,54.0825,54.1538,56400.0
2013-07-05 15:00:00,60.71,60.74,60.48,60.61,59100.0,54.1538,54.1806,53.9487,54.0646,59100.0
2013-07-05 15:30:00,60.56,60.84,60.51,60.84,181800.0,54.02,54.2698,53.9754,54.2698,181800.0
2013-07-08 09:30:00,60.87,61.24,60.6,60.76,167700.0,54.2966,54.6266,54.0557,54.1984,167700.0
2013-07-08 10:00:00,60.74,60.85,60.44,60.51,96000.0,54.1806,54.2787,53.913,53.9754,96000.0
2013-07-08 10:30:00,60.52,60.71,60.46,60.71,108300.0,53.9843,54.1538,53.9308,54.1538,108300.0
2013-07-08 11:00:00,60.72,60.83,60.62,60.63,128700.0,54.1627,54.2609,54.0735,54.0825,128700.0
2013-07-08 11:30:00,60.66,60.7,60.51,60.55,78000.0,54.1092,54.1449,53.9754,54.0111,78000.0
2013-07-08 12:00:00,60.55,60.69,60.51,60.59,105300.0,54.0111,54.136,53.9754,54.0468,105300.0
2013-07-08 12:30:00,60.57,60.73,60.55,60.62,47400.0,54.0289,54.1717,54.0111,54.0735,47400.0
2013-07-08 13:00:00,60.59,60.82,60.57,60.78,82200.0,54.0468,54.2519,54.0289,54.2163,82200.0
2013-07-08 13:30:00,60.76,60.9,60.71,60.79,49200.0,54.1984,54.3233,54.1538,54.2252,49200.0
2013-07-08 14:00:00,60.73,60.82,60.72,60.76,61500.0,54.1717,54.2519,54.1627,54.1984,61500.0
2013-07-08 14:30:00,60.76,60.9,60.73,60.87,64500.0,54.1984,54.3233,54.1717,54.2966,64500.0
2013-07-08 15:00:00,60.87,61.05,60.85,60.99,120300.0,54.2966,54.4571,54.2787,54.4036,120300.0
2013-07-08 15:30:00,60.99,61.04,60.75,60.76,223800.0,54.4036,54.4482,54.1895,54.1984,223800.0
2013-07-09 09:30:00,61.08,61.53,61.04,61.32,89100.0,54.4839,54.8853,54.4482,54.698,89100.0
2013-07-09 10:00:00,61.3,61.39,61.11,61.28,59100.0,54.6801,54.7604,54.5106,54.6623,59100.0
2013-07-09 10:30:00,61.3,61.57,61.23,61.42,32700.0,54.6801,54.921,54.6177,54.7872,32700.0
2013-07-09 11:00:00,61.41,61.41,61.16,61.17,79500.0,54.7782,54.7782,54.5552,54.5642,79500.0
2013-07-09 11:30:00,61.17,61.29,61.11,61.18,72600.0,54.5642,54.6712,54.5106,54.5731,72600.0
2013-07-09 12:00:00,61.19,61.33,61.09,61.3,54300.0,54.582,54.7069,54.4928,54.6801,54300.0
2013-07-09 12:30:00,61.33,61.37,61.18,61.19,73500.0,54.7069,54.7426,54.5731,54.582,73500.0
2013-07-09 13:00:00,61.2,61.22,61.05,61.06,62700.0,54.5909,54.6088,54.4571,54.466,62700.0
2013-07-09 13:30:00,61.07,61.15,61.03,61.06,81000.0,54.475,54.5463,54.4393,54.466,81000.0
2013-07-09 14:00:00,61.07,61.12,60.91,60.96,120600.0,54.475,54.5196,54.3322,54.3768,120600.0
2013-07-09 14:30:00,60.96,61.02,60.84,61.02,125400.0,54.3768,54.4304,54.2698,54.4304,125400.0
2013-07-09 15:00:00,61.01,61.15,61.01,61.11,89700.0,54.4214,54.5463,54.4214,54.5106,89700.0
2013-07-09 15:30:00,61.09,61.28,61.05,61.24,268200.0,54.4928,54.6623,54.4571,54.6266,268200.0
2013-07-10 09:30:00,61.44,61.44,61.01,61.21,90000.0,54.805,54.805,54.4214,54.5998,90000.0
2013-07-10 10:00:00,61.26,61.26,60.79,60.87,96300.0,54.6444,54.6444,54.2252,54.2966,96300.0
2013-07-10 10:30:00,60.84,61.05,60.81,60.96,79800.0,54.2698,54.4571,54.243,54.3768,79800.0
2013-07-10 11:00:00,60.96,61.04,60.9,60.93,155100.0,54.3768,54.4482,54.3233,54.3501,155100.0
2013-07-10 11:30:00,60.93,61.06,60.91,60.99,79500.0,54.3501,54.466,54.3322,54.4036,79500.0
2013-07-10 12:00:00,60.97,61.06,60.96,60.97,46500.0,54.3858,54.466,54.3768,54.3858,46500.0
2013-07-10 12:30:00,60.97,61.02,60.93,60.99,188700.0,54.3858,54.4304,54.3501,54.4036,188700.0
2013-07-10 13:00:00,61.0,61.04,60.97,61.0,124500.0,54.4125,54.4482,54.3858,54.4125,124500.0
2013-07-10 13:30:00,61.02,61.03,60.97,60.99,118800.0,54.4304,54.4393,54.3858,54.4036,118800.0
2013-07-10 14:00:00,60.98,61.54,60.97,61.18,207300.0,54.3947,54.8942,54.3858,54.5731,207300.0
2013-07-10 14:30:00,61.21,61.3,61.15,61.28,239100.0,54.5998,54.6801,54.5463,54.6623,239100.0
2013-07-10 15:00:00,61.24,61.47,61.17,61.43,257400.0,54.6266,54.8318,54.5642,54.7961,257400.0
2013-07-10 15:30:00,61.4,61.78,61.35,61.61,387900.0,54.7693,55.1083,54.7247,54.9566,387900.0
2013-07-11 09:30:00,62.91,62.91,62.05,62.25,119100.0,56.1162,56.1162,55.3491,55.5275,119100.0
2013-07-11 10:00:00,62.25,62.65,62.25,62.31,170100.0,55.5275,55.8843,55.5275,55.581,170100.0
2013-07-11 10:30:00,62.31,62.41,62.17,62.27,92400.0,55.581,55.6702,55.4562,55.5454,92400.0
2013-07-11 11:00:00,62.28,62.57,62.28,62.54,109800.0,55.5543,55.813,55.5543,55.7862,109800.0
2013-07-11 11:30:00,62.54,62.55,62.44,62.46,70500.0,55.7862,55.7951,55.697,55.7148,70500.0
2013-07-11 12:00:00,62.48,62.49,62.17,62.22,135000.0,55.7327,55.7416,55.4562,55.5008,135000.0
2013-07-11 12:30:00,62.22,62.32,62.04,62.05,123300.0,55.5008,55.59,55.3402,55.3491,123300.0
2013-07-11 13:00:00,62.05,62.31,62.04,62.22,112500.0,55.3491,55.581,55.3402,55.5008,112500.0
2013-07-11 13:30:00,62.23,62.26,62.05,62.22,112800.0,55.5097,55.5364,55.3491,55.5008,112800.0
2013-07-11 14:00:00,62.22,62.62,62.16,62.56,165600.0,55.5008,55.8576,55.4472,55.804,165600.0
2013-07-11 14:30:00,62.56,62.63,62.38,62.4,112500.0,55.804,55.8665,55.6435,55.6613,112500.0
2013-07-11 15:00:00,62.39,62.48,62.17,62.18,196500.0,55.6524,55.7327,55.4562,55.4651,196500.0
2013-07-11 15:30:00,62.17,62.39,62.13,62.29,358800.0,55.4562,55.6524,55.4205,55.5632,358800.0
2013-07-12 09:30:00,62.13,62.56,62.0,62.42,118800.0,55.4205,55.804,55.3045,55.6792,118800.0
2013-07-12 10:00:00,62.41,62.98,62.41,62.98,202500.0,55.6702,56.1787,55.6702,56.1787,202500.0
2013-07-12 10:30:00,62.98,63.3,62.96,63.14,237600.0,56.1787,56.4641,56.1608,56.3214,237600.0
2013-07-12 11:00:00,63.12,63.12,62.32,62.32,340200.0,56.3036,56.3036,55.59,55.59,340200.0
2013-07-12 11:30:00,62.3,62.46,62.16,62.23,80100.0,55.5721,55.7148,55.4472,55.5097,80100.0
2013-07-12 12:00:00,62.23,62.33,62.19,62.28,45600.0,55.5097,55.5989,55.474,55.5543,45600.0
2013-07-12 12:30:00,62.25,62.3,62.08,62.09,71700.0,55.5275,55.5721,55.3759,55.3848,71700.0
2013-07-12 13:00:00,62.09,62.18,61.99,62.11,87300.0,55.3848,55.4651,55.2956,55.4026,87300.0
2013-07-12 13:30:00,62.14,62.14,62.0,62.02,87900.0,55.4294,55.4294,55.3045,55.3224,87900.0
2013-07-12 14:00:00,62.02,62.15,62.0,62.11,93600.0,55.3224,55.4383,55.3045,55.4026,93600.0
2013-07-12 14:30:00,62.13,62.33,62.12,62.33,65700.0,55.4205,55.5989,55.4116,55.5989,65700.0
2013-07-12 15:00:00,62.33,62.57,62.28,62.5,130500.0,55.5989,55.813,55.5543,55.7505,130500.0
2013-07-12 15:30:00,62.5,62.61,62.4,62.45,294900.0,55.7505,55.8486,55.6613,55.7059,294900.0
2013-07-15 09:30:00,62.45,63.56,62.34,62.5,239400.0,55.7059,56.6961,55.6078,55.7505,239400.0
2013-07-15 10:00:00,62.63,62.72,62.2,62.31,183000.0,55.8665,55.9468,55.4829,55.581,183000.0
2013-07-15 10:30:00,62.33,62.35,62.1,62.21,141300.0,55.5989,55.6167,55.3937,55.4918,141300.0
2013-07-15 11:00:00,62.25,62.34,62.06,62.1,128100.0,55.5275,55.6078,55.358,55.3937,128100.0
2013-07-15 11:30:00,62.1,62.11,61.96,62.02,131100.0,55.3937,55.4026,55.2688,55.3224,131100.0
2013-07-15 12:00:00,62.02,62.08,61.89,61.9,167100.0,55.3224,55.3759,55.2064,55.2153,167100.0
2013-07-15 12:30:00,61.92,61.99,61.77,61.79,81000.0,55.2332,55.2956,55.0994,55.1172,81000.0
2013-07-15 13:00:00,61.79,61.83,61.67,61.82,83400.0,55.1172,55.1529,55.0102,55.144,83400.0
2013-07-15 13:30:00,61.83,61.83,61.64,61.83,83100.0,55.1529,55.1529,54.9834,55.1529,83100.0
2013-07-15 14:00:00,61.83,61.85,61.76,61.77,183600.0,55.1529,55.1707,55.0904,55.0994,183600.0
2013-07-15 14:30:00,61.76,61.78,61.64,61.68,161700.0,55.0904,55.1083,54.9834,55.0191,161700.0
2013-07-15 15:00:00,61.7,61.71,61.58,61.61,156900.0,55.0369,55.0458,54.9299,54.9566,156900.0
2013-07-15 15:30:00,61.62,61.64,61.37,61.45,402600.0,54.9656,54.9834,54.7426,54.8139,402600.0
2013-07-16 09:30:00,61.47,61.69,61.33,61.53,252300.0,54.8318,55.028,54.7069,54.8853,252300.0
2013-07-16 10:00:00,61.54,61.76,61.52,61.65,431400.0,54.8942,55.0904,54.8764,54.9923,431400.0
2013-07-16 10:30:00,61.63,61.63,61.35,61.35,158100.0,54.9745,54.9745,54.7247,54.7247,158100.0
2013-07-16 11:00:00,61.37,61.39,60.94,61.11,186900.0,54.7426,54.7604,54.359,54.5106,186900.0
2013-07-16 11:30:00,61.11,61.21,61.0,61.15,207300.0,54.5106,54.5998,54.4125,54.5463,207300.0
2013-07-16 12:00:00,61.14,61.16,60.99,61.03,69600.0,54.5374,54.5552,54.4036,54.4393,69600.0
2013-07-16 12:30:00,61.04,61.06,60.93,61.0,80700.0,54.4482,54.466,54.3501,54.4125,80700.0
2013-07-16 13:00:00,61.0,61.0,60.78,60.91,75600.0,54.4125,54.4125,54.2163,54.3322,75600.0
2013-07-16 13:30:00,60.89,61.04,60.83,61.01,84000.0,54.3144,54.4482,54.2609,54.4214,84000.0
2013-07-16 14:00:00,61.03,61.04,60.91,60.96,139500.0,54.4393,54.4482,54.3322,54.3768,139500.0
2013-07-16 14:30:00,60.96,61.14,60.96,61.05,109800.0,54.3768,54.5374,54.3768,54.4571,109800.0
2013-07-16 15:00:00,61.04,61.06,60.85,60.9,186300.0,54.4482,54.466,54.2787,54.3233,186300.0
2013-07-16 15:30:00,60.92,60.97,60.79,60.91,426600.0,54.3412,54.3858,54.2252,54.3322,426600.0
2013-07-17 09:30:00,60.19,61.33,60.19,61.04,182100.0,53.69,54.7069,53.69,54.4482,182100.0
2013-07-17 10:00:00,61.01,61.48,60.98,61.35,121800.0,54.4214,54.8407,54.3947,54.7247,121800.0
2013-07-17 10:30:00,61.4,61.65,61.23,61.26,121500.0,54.7693,54.9923,54.6177,54.6444,121500.0
2013-07-17 11:00:00,61.28,61.48,61.09,61.15,73500.0,54.6623,54.8407,54.4928,54.5463,73500.0
2013-07-17 11:30:00,61.19,61.27,60.94,60.99,84600.0,54.582,54.6534,54.359,54.4036,84600.0
2013-07-17 12:00:00,60.99,61.2,60.86,60.86,135000.0,54.4036,54.5909,54.2876,54.2876,135000.0
2013-07-17 12:30:00,60.93,60.94,60.59,60.64,279300.0,54.3501,54.359,54.0468,54.0914,279300.0
2013-07-17 13:00:00,60.68,60.68,60.48,60.57,131100.0,54.1271,54.1271,53.9487,54.0289,131100.0
2013-07-17 13:30:00,60.57,61.1,60.53,61.08,102900.0,54.0289,54.5017,53.9933,54.4839,102900.0
2013-07-17 14:00:00,61.06,61.11,60.98,61.09,74700.0,54.466,54.5106,54.3947,54.4928,74700.0
2013-07-17 14:30:00,61.1,61.13,60.95,61.03,78300.0,54.5017,54.5285,54.3679,54.4393,78300.0
2013-07-17 15:00:00,61.07,61.36,61.03,61.03,239700.0,54.475,54.7336,54.4393,54.4393,239700.0
2013-07-17 15:30:00,61.03,61.12,60.94,61.03,398100.0,54.4393,54.5196,54.359,54.4393,398100.0
2013-07-18 09:30:00,55.13,57.61,54.54,56.36,4754700.0,49.1764,51.3886,48.6501,50.2736,4754700.0
2013-07-18 10:00:00,56.34,56.52,55.33,56.14,2449200.0,50.2558,50.4163,49.3548,50.0774,2449200.0
2013-07-18 10:30:00,56.17,57.21,55.98,56.73,2067600.0,50.1041,51.0318,49.9346,50.6036,2067600.0
2013-07-18 11:00:00,56.76,57.16,56.49,56.8,581400.0,50.6304,50.9872,50.3896,50.6661,581400.0
2013-07-18 11:30:00,56.87,56.96,56.0,56.33,798300.0,50.7285,50.8088,49.9525,50.2468,798300.0
2013-07-18 12:00:00,56.34,56.47,56.03,56.44,488400.0,50.2558,50.3717,49.9792,50.345,488400.0
2013-07-18 12:30:00,56.44,57.06,56.43,57.05,669300.0,50.345,50.898,50.336,50.8891,669300.0
2013-07-18 13:00:00,57.01,57.15,56.69,56.78,616800.0,50.8534,50.9783,50.568,50.6482,616800.0
2013-07-18 13:30:00,56.78,56.83,56.51,56.53,451500.0,50.6482,50.6928,50.4074,50.4252,451500.0
2013-07-18 14:00:00,56.56,56.79,56.33,56.63,433200.0,50.452,50.6572,50.2468,50.5144,433200.0
2013-07-18 14:30:00,56.62,56.75,56.22,56.24,654900.0,50.5055,50.6215,50.1487,50.1666,654900.0
2013-07-18 15:00:00,56.24,56.41,56.17,56.27,732300.0,50.1666,50.3182,50.1041,50.1933,732300.0
2013-07-18 15:30:00,56.27,56.28,55.67,55.96,1694700.0,50.1933,50.2022,49.6581,49.9168,1694700.0
2013-07-19 09:30:00,56.12,56.8,56.02,56.68,750000.0,50.0595,50.6661,49.9703,50.559,750000.0
2013-07-19 10:00:00,56.74,57.5,56.69,57.12,503400.0,50.6126,51.2905,50.568,50.9515,503400.0
2013-07-19 10:30:00,57.15,57.37,56.95,57.08,353400.0,50.9783,51.1745,50.7999,50.9158,353400.0
2013-07-19 11:00:00,57.07,57.07,56.69,56.87,309000.0,50.9069,50.9069,50.568,50.7285,309000.0
2013-07-19 11:30:00,56.87,57.15,56.67,56.71,338100.0,50.7285,50.9783,50.5501,50.5858,338100.0
2013-07-19 12:00:00,56.73,57.16,56.71,57.09,195000.0,50.6036,50.9872,50.5858,50.9248,195000.0
2013-07-19 12:30:00,57.05,57.07,56.84,56.99,80400.0,50.8891,50.9069,50.7018,50.8356,80400.0
2013-07-19 13:00:00,56.99,57.55,56.99,57.29,230400.0,50.8356,51.3351,50.8356,51.1032,230400.0
2013-07-19 13:30:00,57.29,57.39,57.1,57.19,117600.0,51.1032,51.1924,50.9337,51.014,117600.0
2013-07-19 14:00:00,57.19,57.42,57.16,57.32,144600.0,51.014,51.2191,50.9872,51.1299,144600.0
2013-07-19 14:30:00,57.33,57.57,57.31,57.56,197700.0,51.1388,51.3529,51.121,51.344,197700.0
2013-07-19 15:00:00,57.56,57.73,57.52,57.57,243300.0,51.344,51.4956,51.3083,51.3529,243300.0
2013-07-19 15:30:00,57.56,57.76,57.5,57.66,626400.0,51.344,51.5224,51.2905,51.4332,626400.0
2013-07-22 09:30:00,57.34,57.83,56.97,57.25,438300.0,51.1478,51.5848,50.8177,51.0675,438300.0
2013-07-22 10:00:00,57.18,57.62,57.09,57.18,318900.0,51.005,51.3975,50.9248,51.005,318900.0
2013-07-22 10:30:00,57.16,57.2,56.93,57.07,228600.0,50.9872,51.0229,50.782,50.9069,228600.0
2013-07-22 11:00:00,57.07,57.52,57.07,57.51,268500.0,50.9069,51.3083,50.9069,51.2994,268500.0
2013-07-22 11:30:00,57.5,57.52,57.29,57.36,101100.0,51.2905,51.3083,51.1032,51.1656,101100.0
2013-07-22 12:00:00,57.36,57.36,57.07,57.08,164100.0,51.1656,51.1656,50.9069,50.9158,164100.0
2013-07-22 12:30:00,57.08,57.1,57.01,57.03,78900.0,50.9158,50.9337,50.8534,50.8712,78900.0
2013-07-22 13:00:00,57.03,57.09,56.9,56.92,104400.0,50.8712,50.9248,50.7553,50.7731,104400.0
2013-07-22 13:30:00,56.93,56.93,56.77,56.89,87600.0,50.782,50.782,50.6393,50.7464,87600.0
2013-07-22 14:00:00,56.89,57.19,56.83,57.12,207900.0,50.7464,51.014,50.6928,50.9515,207900.0
2013-07-22 14:30:00,57.13,57.27,57.09,57.23,140400.0,50.9604,51.0853,50.9248,51.0496,140400.0
2013-07-22 15:00:00,57.22,57.3,57.1,57.3,147000.0,51.0407,51.1121,50.9337,51.1121,147000.0
2013-07-22 15:30:00,57.29,57.33,57.12,57.2,321900.0,51.1032,51.1388,50.9515,51.0229,321900.0
2013-07-23 09:30:00,57.18,57.57,57.08,57.32,200700.0,51.005,51.3529,50.9158,51.1299,200700.0
2013-07-23 10:00:00,57.3,57.31,56.97,57.03,216300.0,51.1121,51.121,50.8177,50.8712,216300.0
2013-07-23 10:30:00,57.08,57.08,56.69,56.69,222300.0,50.9158,50.9158,50.568,50.568,222300.0
2013-07-23 11:00:00,56.72,56.72,56.43,56.43,286500.0,50.5947,50.5947,50.336,50.336,286500.0
2013-07-23 11:30:00,56.47,56.52,56.38,56.52,210900.0,50.3717,50.4163,50.2914,50.4163,210900.0
2013-07-23 12:00:00,56.53,56.63,56.46,56.57,334800.0,50.4252,50.5144,50.3628,50.4609,334800.0
2013-07-23 12:30:00,56.57,56.62,56.53,56.56,148800.0,50.4609,50.5055,50.4252,50.452,148800.0
2013-07-23 13:00:00,56.58,56.62,56.5,56.52,131100.0,50.4698,50.5055,50.3985,50.4163,131100.0
2013-07-23 13:30:00,56.52,56.61,56.5,56.58,124800.0,50.4163,50.4966,50.3985,50.4698,124800.0
2013-07-23 14:00:00,56.58,56.92,56.58,56.89,159300.0,50.4698,50.7731,50.4698,50.7464,159300.0
2013-07-23 14:30:00,56.85,57.07,56.85,57.04,177300.0,50.7107,50.9069,50.7107,50.8802,177300.0
2013-07-23 15:00:00,57.04,57.21,56.98,57.19,240600.0,50.8802,51.0318,50.8266,51.014,240600.0
2013-07-23 15:30:00,57.19,57.37,57.13,57.27,833400.0,51.014,51.1745,50.9604,51.0853,833400.0
2013-07-24 09:30:00,57.34,57.52,56.83,56.85,291900.0,51.1478,51.3083,50.6928,50.7107,291900.0
2013-07-24 10:00:00,56.85,57.29,56.79,57.26,349500.0,50.7107,51.1032,50.6572,51.0764,349500.0
2013-07-24 10:30:00,57.24,57.64,57.11,57.55,238800.0,51.0586,51.4154,50.9426,51.3351,238800.0
2013-07-24 11:00:00,57.56,57.76,57.37,57.4,228600.0,51.344,51.5224,51.1745,51.2013,228600.0
2013-07-24 11:30:00,57.39,57.85,57.39,57.78,171000.0,51.1924,51.6027,51.1924,51.5402,171000.0
2013-07-24 12:00:00,57.77,57.79,57.47,57.56,177300.0,51.5313,51.5492,51.2637,51.344,177300.0
2013-07-24 12:30:00,57.56,57.56,57.35,57.39,128400.0,51.344,51.344,51.1567,51.1924,128400.0
2013-07-24 13:00:00,57.38,57.4,57.22,57.33,165600.0,51.1834,51.2013,51.0407,51.1388,165600.0
2013-07-24 13:30:00,57.34,57.37,57.22,57.31,175800.0,51.1478,51.1745,51.0407,51.121,175800.0
2013-07-24 14:00:00,57.3,57.38,57.21,57.33,191700.0,51.1121,51.1834,51.0318,51.1388,191700.0
2013-07-24 14:30:00,57.33,57.47,57.17,57.46,273300.0,51.1388,51.2637,50.9961,51.2548,273300.0
2013-07-24 15:00:00,57.46,57.47,57.27,57.35,252300.0,51.2548,51.2637,51.0853,51.1567,252300.0
2013-07-24 15:30:00,57.36,57.42,57.23,57.34,514800.0,51.1656,51.2191,51.0496,51.1478,514800.0
2013-07-25 09:30:00,57.09,58.13,57.09,57.22,535200.0,50.9248,51.8524,50.9248,51.0407,535200.0
2013-07-25 10:00:00,57.22,57.41,56.95,57.18,322800.0,51.0407,51.2102,50.7999,51.005,322800.0
2013-07-25 10:30:00,57.16,57.41,56.94,57.35,321900.0,50.9872,51.2102,50.791,51.1567,321900.0
2013-07-25 11:00:00,57.36,57.71,57.36,57.65,261900.0,51.1656,51.4778,51.1656,51.4243,261900.0
2013-07-25 11:30:00,57.63,57.67,57.44,57.47,241200.0,51.4064,51.4421,51.237,51.2637,241200.0
2013-07-25 12:00:00,57.47,57.49,57.24,57.41,245700.0,51.2637,51.2816,51.0586,51.2102,245700.0
2013-07-25 12:30:00,57.42,57.59,57.37,57.59,210300.0,51.2191,51.3708,51.1745,51.3708,210300.0
2013-07-25 13:00:00,57.59,57.62,57.36,57.51,122700.0,51.3708,51.3975,51.1656,51.2994,122700.0
2013-07-25 13:30:00,57.52,57.65,57.45,57.63,135300.0,51.3083,51.4243,51.2459,51.4064,135300.0
2013-07-25 14:00:00,57.64,57.73,57.56,57.58,197100.0,51.4154,51.4956,51.344,51.3618,197100.0
2013-07-25 14:30:00,57.6,57.73,57.44,57.45,184500.0,51.3797,51.4956,51.237,51.2459,184500.0
2013-07-25 15:00:00,57.48,57.69,57.45,57.55,285600.0,51.2726,51.46,51.2459,51.3351,285600.0
2013-07-25 15:30:00,57.54,57.71,57.49,57.67,852000.0,51.3262,51.4778,51.2816,51.4421,852000.0
2013-07-26 09:30:00,57.39,57.67,57.12,57.62,253200.0,51.1924,51.4421,50.9515,51.3975,253200.0
2013-07-26 10:00:00,57.62,57.83,57.44,57.51,399300.0,51.3975,51.5848,51.237,51.2994,399300.0
2013-07-26 10:30:00,57.51,57.6,57.07,57.1,218700.0,51.2994,51.3797,50.9069,50.9337,218700.0
2013-07-26 11:00:00,57.08,57.33,56.98,57.27,120600.0,50.9158,51.1388,50.8266,51.0853,120600.0
2013-07-26 11:30:00,57.24,57.4,57.24,57.33,126600.0,51.0586,51.2013,51.0586,51.1388,126600.0
2013-07-26 12:00:00,57.35,57.53,57.3,57.37,81300.0,51.1567,51.3172,51.1121,51.1745,81300.0
2013-07-26 12:30:00,57.38,57.54,57.3,57.34,124200.0,51.1834,51.3262,51.1121,51.1478,124200.0
2013-07-26 13:00:00,57.34,57.56,57.28,57.53,64500.0,51.1478,51.344,51.0942,51.3172,64500.0
2013-07-26 13:30:00,57.53,57.58,57.45,57.51,78000.0,51.3172,51.3618,51.2459,51.2994,78000.0
2013-07-26 14:00:00,57.52,57.72,57.52,57.55,104100.0,51.3083,51.4867,51.3083,51.3351,104100.0
2013-07-26 14:30:00,57.55,57.68,57.48,57.67,111600.0,51.3351,51.451,51.2726,51.4421,111600.0
2013-07-26 15:00:00,57.68,57.83,57.61,57.67,187200.0,51.451,51.5848,51.3886,51.4421,187200.0
2013-07-26 15:30:00,57.67,57.69,57.57,57.61,251100.0,51.4421,51.46,51.3529,51.3886,251100.0
2013-07-29 09:30:00,56.85,57.96,56.85,57.84,189900.0,50.7107,51.7008,50.7107,51.5938,189900.0
2013-07-29 10:00:00,57.82,57.88,57.44,57.56,184800.0,51.5759,51.6294,51.237,51.344,184800.0
2013-07-29 10:30:00,57.55,57.64,57.4,57.62,90900.0,51.3351,51.4154,51.2013,51.3975,90900.0
2013-07-29 11:00:00,57.56,57.63,57.39,57.44,130200.0,51.344,51.4064,51.1924,51.237,130200.0
2013-07-29 11:30:00,57.46,57.56,57.39,57.4,76200.0,51.2548,51.344,51.1924,51.2013,76200.0
2013-07-29 12:00:00,57.41,57.52,57.41,57.46,96300.0,51.2102,51.3083,51.2102,51.2548,96300.0
2013-07-29 12:30:00,57.49,57.68,57.44,57.63,99300.0,51.2816,51.451,51.237,51.4064,99300.0
2013-07-29 13:00:00,57.65,57.8,57.59,57.68,82800.0,51.4243,51.5581,51.3708,51.451,82800.0
2013-07-29 13:30:00,57.68,57.91,57.62,57.8,129900.0,51.451,51.6562,51.3975,51.5581,129900.0
2013-07-29 14:00:00,57.78,57.95,57.78,57.95,90300.0,51.5402,51.6919,51.5402,51.6919,90300.0
2013-07-29 14:30:00,57.94,58.07,57.91,58.03,140700.0,51.683,51.7989,51.6562,51.7632,140700.0
2013-07-29 15:00:00,58.03,58.2,57.99,58.14,170700.0,51.7632,51.9149,51.7276,51.8614,170700.0
2013-07-29 15:30:00,58.16,58.19,58.04,58.11,427500.0,51.8792,51.906,51.7722,51.8346,427500.0
2013-07-30 09:30:00,57.92,58.33,57.8,58.13,224700.0,51.6651,52.0308,51.5581,51.8524,224700.0
2013-07-30 10:00:00,58.17,58.33,58.09,58.3,135600.0,51.8881,52.0308,51.8168,52.0041,135600.0
2013-07-30 10:30:00,58.32,58.33,58.01,58.06,185100.0,52.0219,52.0308,51.7454,51.79,185100.0
2013-07-30 11:00:00,58.04,58.18,58.02,58.17,61200.0,51.7722,51.897,51.7543,51.8881,61200.0
2013-07-30 11:30:00,58.17,58.25,58.12,58.18,67800.0,51.8881,51.9595,51.8435,51.897,67800.0
2013-07-30 12:00:00,58.18,58.26,58.13,58.22,118500.0,51.897,51.9684,51.8524,51.9327,118500.0
2013-07-30 12:30:00,58.25,58.31,58.12,58.27,100200.0,51.9595,52.013,51.8435,51.9773,100200.0
2013-07-30 13:00:00,58.28,58.31,58.07,58.08,65100.0,51.9862,52.013,51.7989,51.8078,65100.0
2013-07-30 13:30:00,58.08,58.14,58.02,58.1,75900.0,51.8078,51.8614,51.7543,51.8257,75900.0
2013-07-30 14:00:00,58.1,58.25,58.07,58.22,66600.0,51.8257,51.9595,51.7989,51.9327,66600.0
2013-07-30 14:30:00,58.22,58.29,58.13,58.21,76500.0,51.9327,51.9952,51.8524,51.9238,76500.0
2013-07-30 15:00:00,58.21,58.39,58.17,58.38,90600.0,51.9238,52.0844,51.8881,52.0754,90600.0
2013-07-30 15:30:00,58.36,58.46,58.32,58.34,388800.0,52.0576,52.1468,52.0219,52.0398,388800.0
2013-07-31 09:30:00,58.27,58.4,57.88,57.89,356100.0,51.9773,52.0933,51.6294,51.6384,356100.0
2013-07-31 10:00:00,57.92,58.4,57.87,58.4,159600.0,51.6651,52.0933,51.6205,52.0933,159600.0
2013-07-31 10:30:00,58.37,58.46,58.31,58.36,69000.0,52.0665,52.1468,52.013,52.0576,69000.0
2013-07-31 11:00:00,58.37,58.41,58.13,58.13,93600.0,52.0665,52.1022,51.8524,51.8524,93600.0
2013-07-31 11:30:00,58.14,58.17,58.0,58.15,65700.0,51.8614,51.8881,51.7365,51.8703,65700.0
2013-07-31 12:00:00,58.14,58.14,58.04,58.09,109800.0,51.8614,51.8614,51.7722,51.8168,109800.0
2013-07-31 12:30:00,58.09,58.15,57.98,58.0,154800.0,51.8168,51.8703,51.7186,51.7365,154800.0
2013-07-31 13:00:00,58.01,58.08,57.94,57.94,50400.0,51.7454,51.8078,51.683,51.683,50400.0
2013-07-31 13:30:00,57.96,58.16,57.96,57.99,128400.0,51.7008,51.8792,51.7008,51.7276,128400.0
2013-07-31 14:00:00,57.98,58.31,57.91,58.27,239400.0,51.7186,52.013,51.6562,51.9773,239400.0
2013-07-31 14:30:00,58.3,58.55,58.29,58.46,164700.0,52.0041,52.2271,51.9952,52.1468,164700.0
2013-07-31 15:00:00,58.47,58.5,58.27,58.36,180600.0,52.1557,52.1825,51.9773,52.0576,180600.0
2013-07-31 15:30:00,58.34,58.37,57.98,58.06,448200.0,52.0398,52.0665,51.7186,51.79,448200.0
2013-08-01 09:30:00,58.12,58.59,58.12,58.41,392100.0,51.8435,52.2628,51.8435,52.1022,392100.0
2013-08-01 10:00:00,58.44,59.01,58.41,58.93,164100.0,52.129,52.6374,52.1022,52.5661,164100.0
2013-08-01 10:30:00,58.89,59.0,58.86,58.96,58800.0,52.5304,52.6285,52.5036,52.5928,58800.0
2013-08-01 11:00:00,58.98,59.01,58.65,58.65,176100.0,52.6107,52.6374,52.3163,52.3163,176100.0
2013-08-01 11:30:00,58.66,58.78,58.62,58.69,52500.0,52.3252,52.4323,52.2895,52.352,52500.0
2013-08-01 12:00:00,58.69,58.72,58.6,58.63,70800.0,52.352,52.3787,52.2717,52.2985,70800.0
2013-08-01 12:30:00,58.64,58.8,58.62,58.77,94500.0,52.3074,52.4501,52.2895,52.4233,94500.0
2013-08-01 13:00:00,58.75,58.78,58.49,58.51,94800.0,52.4055,52.4323,52.1736,52.1914,94800.0
2013-08-01 13:30:00,58.5,58.6,58.47,58.54,91800.0,52.1825,52.2717,52.1557,52.2182,91800.0
2013-08-01 14:00:00,58.54,58.66,58.52,58.65,97200.0,52.2182,52.3252,52.2003,52.3163,97200.0
2013-08-01 14:30:00,58.65,58.72,58.62,58.68,81300.0,52.3163,52.3787,52.2895,52.3431,81300.0
2013-08-01 15:00:00,58.67,58.81,58.66,58.8,165600.0,52.3341,52.459,52.3252,52.4501,165600.0
2013-08-01 15:30:00,58.81,58.99,58.79,58.81,273000.0,52.459,52.6196,52.4412,52.459,273000.0
2013-08-02 09:30:00,59.0,59.25,58.57,59.18,382800.0,52.6285,52.8515,52.2449,52.7891,382800.0
2013-08-02 10:00:00,59.12,59.24,58.97,59.0,151500.0,52.7355,52.8426,52.6017,52.6285,151500.0
2013-08-02 10:30:00,58.99,59.29,58.97,59.19,222900.0,52.6196,52.8872,52.6017,52.798,222900.0
2013-08-02 11:00:00,59.19,59.47,59.17,59.28,118200.0,52.798,53.0477,52.7801,52.8783,118200.0
2013-08-02 11:30:00,59.31,59.39,59.22,59.24,66000.0,52.905,52.9764,52.8247,52.8426,66000.0
2013-08-02 12:00:00,59.26,59.52,59.25,59.43,198900.0,52.8604,53.0923,52.8515,53.0121,198900.0
2013-08-02 12:30:00,59.45,59.63,59.45,59.5,58500.0,53.0299,53.1905,53.0299,53.0745,58500.0
2013-08-02 13:00:00,59.51,59.73,59.5,59.68,116100.0,53.0834,53.2797,53.0745,53.2351,116100.0
2013-08-02 13:30:00,59.67,59.73,59.61,59.68,179700.0,53.2261,53.2797,53.1726,53.2351,179700.0
2013-08-02 14:00:00,59.67,59.7,59.56,59.6,192900.0,53.2261,53.2529,53.128,53.1637,192900.0
2013-08-02 14:30:00,59.58,59.67,59.52,59.6,84000.0,53.1459,53.2261,53.0923,53.1637,84000.0
2013-08-02 15:00:00,59.59,59.65,59.49,59.54,99600.0,53.1548,53.2083,53.0656,53.1102,99600.0
2013-08-02 15:30:00,59.54,59.76,59.5,59.67,387900.0,53.1102,53.3064,53.0745,53.2261,387900.0
2013-08-05 09:30:00,59.34,59.54,58.99,59.03,192600.0,52.9318,53.1102,52.6196,52.6553,192600.0
2013-08-05 10:00:00,59.03,59.25,58.91,59.23,106800.0,52.6553,52.8515,52.5482,52.8337,106800.0
2013-08-05 10:30:00,59.22,59.45,59.22,59.3,53700.0,52.8247,53.0299,52.8247,52.8961,53700.0
2013-08-05 11:00:00,59.32,59.39,59.18,59.22,97800.0,52.9139,52.9764,52.7891,52.8247,97800.0
2013-08-05 11:30:00,59.2,59.22,58.98,59.01,75600.0,52.8069,52.8247,52.6107,52.6374,75600.0
2013-08-05 12:00:00,58.98,59.03,58.91,58.95,78900.0,52.6107,52.6553,52.5482,52.5839,78900.0
2013-08-05 12:30:00,58.96,59.0,58.76,58.81,158100.0,52.5928,52.6285,52.4144,52.459,158100.0
2013-08-05 13:00:00,58.81,58.82,58.64,58.73,192600.0,52.459,52.4679,52.3074,52.3877,192600.0
2013-08-05 13:30:00,58.74,58.89,58.61,58.84,97500.0,52.3966,52.5304,52.2806,52.4858,97500.0
2013-08-05 14:00:00,58.83,58.93,58.76,58.89,131100.0,52.4769,52.5661,52.4144,52.5304,131100.0
2013-08-05 14:30:00,58.88,58.91,58.79,58.83,69900.0,52.5215,52.5482,52.4412,52.4769,69900.0
2013-08-05 15:00:00,58.83,58.88,58.79,58.87,53700.0,52.4769,52.5215,52.4412,52.5125,53700.0
2013-08-05 15:30:00,58.88,58.97,58.8,58.95,379800.0,52.5215,52.6017,52.4501,52.5839,379800.0
2013-08-06 09:30:00,58.84,58.97,58.42,58.72,225000.0,52.4858,52.6017,52.1111,52.3787,225000.0
2013-08-06 10:00:00,58.7,58.79,58.58,58.6,260400.0,52.3609,52.4412,52.2539,52.2717,260400.0
2013-08-06 10:30:00,58.6,58.61,58.36,58.51,189900.0,52.2717,52.2806,52.0576,52.1914,189900.0
2013-08-06 11:00:00,58.48,58.74,58.46,58.69,168600.0,52.1647,52.3966,52.1468,52.352,168600.0
2013-08-06 11:30:00,58.72,58.76,58.59,58.76,86100.0,52.3787,52.4144,52.2628,52.4144,86100.0
2013-08-06 12:00:00,58.76,58.79,58.6,58.7,43500.0,52.4144,52.4412,52.2717,52.3609,43500.0
2013-08-06 12:30:00,58.7,58.75,58.01,58.59,1043400.0,52.3609,52.4055,51.7454,52.2628,1043400.0
2013-08-06 13:00:00,58.61,58.61,58.39,58.51,163200.0,52.2806,52.2806,52.0844,52.1914,163200.0
2013-08-06 13:30:00,58.48,58.55,58.22,58.52,177300.0,52.1647,52.2271,51.9327,52.2003,177300.0
2013-08-06 14:00:00,58.5,58.62,58.4,58.61,180000.0,52.1825,52.2895,52.0933,52.2806,180000.0
2013-08-06 14:30:00,58.62,58.8,58.52,58.77,124200.0,52.2895,52.4501,52.2003,52.4233,124200.0
2013-08-06 15:00:00,58.78,59.02,58.78,58.99,293400.0,52.4323,52.6463,52.4323,52.6196,293400.0
2013-08-06 15:30:00,58.99,59.07,58.93,59.06,659400.0,52.6196,52.6909,52.5661,52.682,659400.0
2013-08-07 09:30:00,58.76,58.88,58.05,58.07,522600.0,52.4144,52.5215,51.7811,51.7989,522600.0
2013-08-07 10:00:00,58.05,58.08,57.61,57.79,389700.0,51.7811,51.8078,51.3886,51.5492,389700.0
2013-08-07 10:30:00,57.79,58.23,57.74,58.17,280800.0,51.5492,51.9416,51.5046,51.8881,280800.0
2013-08-07 11:00:00,58.18,58.37,58.16,58.34,127500.0,51.897,52.0665,51.8792,52.0398,127500.0
2013-08-07 11:30:00,58.33,58.37,58.25,58.28,173100.0,52.0308,52.0665,51.9595,51.9862,173100.0
2013-08-07 12:00:00,58.27,58.39,58.21,58.22,157500.0,51.9773,52.0844,51.9238,51.9327,157500.0
2013-08-07 12:30:00,58.2,58.21,58.02,58.11,278400.0,51.9149,51.9238,51.7543,51.8346,278400.0
2013-08-07 13:00:00,58.12,58.3,58.09,58.28,113100.0,51.8435,52.0041,51.8168,51.9862,113100.0
2013-08-07 13:30:00,58.31,58.31,58.17,58.29,114900.0,52.013,52.013,51.8881,51.9952,114900.0
2013-08-07 14:00:00,58.29,58.39,58.24,58.31,237900.0,51.9952,52.0844,51.9506,52.013,237900.0
2013-08-07 14:30:00,58.32,58.47,58.3,58.45,131700.0,52.0219,52.1557,52.0041,52.1379,131700.0
2013-08-07 15:00:00,58.45,58.66,58.43,58.55,215100.0,52.1379,52.3252,52.12,52.2271,215100.0
2013-08-07 15:30:00,58.55,58.58,58.45,58.49,326100.0,52.2271,52.2539,52.1379,52.1736,326100.0
2013-08-08 09:30:00,58.61,58.89,58.47,58.63,174900.0,52.2806,52.5304,52.1557,52.2985,174900.0
2013-08-08 10:00:00,58.66,58.67,58.47,58.6,85500.0,52.3252,52.3341,52.1557,52.2717,85500.0
2013-08-08 10:30:00,58.61,58.71,58.51,58.64,92400.0,52.2806,52.3698,52.1914,52.3074,92400.0
2013-08-08 11:00:00,58.62,58.69,58.57,58.64,109500.0,52.2895,52.352,52.2449,52.3074,109500.0
2013-08-08 11:30:00,58.63,58.81,58.61,58.78,63900.0,52.2985,52.459,52.2806,52.4323,63900.0
2013-08-08 12:00:00,58.79,58.92,58.78,58.83,38100.0,52.4412,52.5571,52.4323,52.4769,38100.0
2013-08-08 12:30:00,58.82,59.02,58.81,59.02,71400.0,52.4679,52.6463,52.459,52.6463,71400.0
2013-08-08 13:00:00,59.02,59.12,58.95,59.05,60600.0,52.6463,52.7355,52.5839,52.6731,60600.0
2013-08-08 13:30:00,59.09,59.24,59.0,59.18,187200.0,52.7088,52.8426,52.6285,52.7891,187200.0
2013-08-08 14:00:00,59.17,59.24,59.12,59.18,106800.0,52.7801,52.8426,52.7355,52.7891,106800.0
2013-08-08 14:30:00,59.2,59.22,59.12,59.15,132000.0,52.8069,52.8247,52.7355,52.7623,132000.0
2013-08-08 15:00:00,59.15,59.22,58.98,59.04,148500.0,52.7623,52.8247,52.6107,52.6642,148500.0
2013-08-08 15:30:00,59.06,59.14,59.02,59.05,207600.0,52.682,52.7534,52.6463,52.6731,207600.0
2013-08-09 09:30:00,58.76,59.1,58.38,59.04,371700.0,52.4144,52.7177,52.0754,52.6642,371700.0
2013-08-09 10:00:00,59.03,59.07,58.53,58.61,54000.0,52.6553,52.6909,52.2093,52.2806,54000.0
2013-08-09 10:30:00,58.57,58.9,58.57,58.84,51600.0,52.2449,52.5393,52.2449,52.4858,51600.0
2013-08-09 11:00:00,58.85,58.97,58.75,58.83,209700.0,52.4947,52.6017,52.4055,52.4769,209700.0
2013-08-09 11:30:00,58.84,58.9,58.76,58.82,80700.0,52.4858,52.5393,52.4144,52.4679,80700.0
2013-08-09 12:00:00,58.8,58.84,58.69,58.73,48000.0,52.4501,52.4858,52.352,52.3877,48000.0
2013-08-09 12:30:00,58.74,58.89,58.73,58.81,65700.0,52.3966,52.5304,52.3877,52.459,65700.0
2013-08-09 13:00:00,58.84,58.96,58.8,58.96,37200.0,52.4858,52.5928,52.4501,52.5928,37200.0
2013-08-09 13:30:00,58.96,58.99,58.8,58.96,208200.0,52.5928,52.6196,52.4501,52.5928,208200.0
2013-08-09 14:00:00,58.9,58.96,58.83,58.88,89400.0,52.5393,52.5928,52.4769,52.5215,89400.0
2013-08-09 14:30:00,58.89,58.93,58.81,58.93,99600.0,52.5304,52.5661,52.459,52.5661,99600.0
2013-08-09 15:00:00,58.94,59.02,58.9,58.98,240600.0,52.575,52.6463,52.5393,52.6107,240600.0
2013-08-09 15:30:00,58.96,59.2,58.95,59.03,313200.0,52.5928,52.8069,52.5839,52.6553,313200.0
2013-08-12 09:30:00,58.63,58.95,58.26,58.62,332700.0,52.2985,52.5839,51.9684,52.2895,332700.0
2013-08-12 10:00:00,58.68,59.0,58.68,58.85,137100.0,52.3431,52.6285,52.3431,52.4947,137100.0
2013-08-12 10:30:00,58.9,59.0,58.85,58.93,71700.0,52.5393,52.6285,52.4947,52.5661,71700.0
2013-08-12 11:00:00,58.97,58.97,58.77,58.86,147600.0,52.6017,52.6017,52.4233,52.5036,147600.0
2013-08-12 11:30:00,58.85,58.89,58.72,58.77,182700.0,52.4947,52.5304,52.3787,52.4233,182700.0
2013-08-12 12:00:00,58.79,58.89,58.77,58.82,42900.0,52.4412,52.5304,52.4233,52.4679,42900.0
2013-08-12 12:30:00,58.81,58.97,58.79,58.89,51600.0,52.459,52.6017,52.4412,52.5304,51600.0
2013-08-12 13:00:00,58.91,59.11,58.9,59.11,63900.0,52.5482,52.7266,52.5393,52.7266,63900.0
2013-08-12 13:30:00,59.11,59.24,59.02,59.02,62400.0,52.7266,52.8426,52.6463,52.6463,62400.0
2013-08-12 14:00:00,59.06,59.15,58.97,59.13,73200.0,52.682,52.7623,52.6017,52.7445,73200.0
2013-08-12 14:30:00,59.16,59.21,59.09,59.15,65700.0,52.7712,52.8158,52.7088,52.7623,65700.0
2013-08-12 15:00:00,59.15,59.22,59.07,59.22,85200.0,52.7623,52.8247,52.6909,52.8247,85200.0
2013-08-12 15:30:00,59.17,59.35,59.16,59.3,267600.0,52.7801,52.9407,52.7712,52.8961,267600.0
2013-08-13 09:30:00,59.0,59.28,58.77,59.11,309300.0,52.6285,52.8783,52.4233,52.7266,309300.0
2013-08-13 10:00:00,59.11,59.11,58.39,58.53,186900.0,52.7266,52.7266,52.0844,52.2093,186900.0
2013-08-13 10:30:00,58.52,58.67,58.4,58.57,115800.0,52.2003,52.3341,52.0933,52.2449,115800.0
2013-08-13 11:00:00,58.57,58.75,58.53,58.68,73200.0,52.2449,52.4055,52.2093,52.3431,73200.0
2013-08-13 11:30:00,58.68,58.7,58.5,58.55,82800.0,52.3431,52.3609,52.1825,52.2271,82800.0
2013-08-13 12:00:00,58.54,58.63,58.49,58.61,106800.0,52.2182,52.2985,52.1736,52.2806,106800.0
2013-08-13 12:30:00,58.64,58.74,58.59,58.72,171600.0,52.3074,52.3966,52.2628,52.3787,171600.0
2013-08-13 13:00:00,58.7,58.91,58.68,58.81,129600.0,52.3609,52.5482,52.3431,52.459,129600.0
2013-08-13 13:30:00,58.83,58.83,58.71,58.74,66300.0,52.4769,52.4769,52.3698,52.3966,66300.0
2013-08-13 14:00:00,58.73,58.77,58.62,58.68,179700.0,52.3877,52.4233,52.2895,52.3431,179700.0
2013-08-13 14:30:00,58.68,58.71,58.58,58.65,167100.0,52.3431,52.3698,52.2539,52.3163,167100.0
2013-08-13 15:00:00,58.66,58.72,58.59,58.67,170100.0,52.3252,52.3787,52.2628,52.3341,170100.0
2013-08-13 15:30:00,58.67,58.77,58.56,58.6,223800.0,52.3341,52.4233,52.236,52.2717,223800.0
2013-08-14 09:30:00,58.37,58.67,57.99,58.01,141000.0,52.2196,52.488,51.8797,51.8975,141000.0
2013-08-14 10:00:00,58.04,58.04,57.61,57.65,209400.0,51.9244,51.9244,51.5397,51.5755,209400.0
2013-08-14 10:30:00,57.67,57.94,57.64,57.84,141900.0,51.5934,51.8349,51.5665,51.7455,141900.0
2013-08-14 11:00:00,57.85,57.89,57.74,57.85,126300.0,51.7544,51.7902,51.656,51.7544,126300.0
2013-08-14 11:30:00,57.85,57.87,57.68,57.71,122100.0,51.7544,51.7723,51.6023,51.6292,122100.0
2013-08-14 12:00:00,57.74,57.74,57.45,57.56,204000.0,51.656,51.656,51.3966,51.495,204000.0
2013-08-14 12:30:00,57.52,57.56,57.24,57.24,137700.0,51.4592,51.495,51.2087,51.2087,137700.0
2013-08-14 13:00:00,57.24,57.3,57.04,57.1,186600.0,51.2087,51.2624,51.0298,51.0834,186600.0
2013-08-14 13:30:00,57.1,57.14,56.9,57.01,179100.0,51.0834,51.1192,50.9045,51.0029,179100.0
2013-08-14 14:00:00,56.99,57.19,56.89,56.96,234000.0,50.985,51.1639,50.8956,50.9582,234000.0
2013-08-14 14:30:00,56.96,57.02,56.88,56.94,318000.0,50.9582,51.0119,50.8866,50.9403,318000.0
2013-08-14 15:00:00,56.95,56.97,56.84,56.92,344400.0,50.9492,50.9671,50.8508,50.9224,344400.0
2013-08-14 15:30:00,56.92,56.92,56.67,56.69,930900.0,50.9224,50.9224,50.6987,50.7166,930900.0
2013-08-15 09:30:00,56.45,56.45,55.61,55.82,435900.0,50.5019,50.5019,49.7504,49.9383,435900.0
2013-08-15 10:00:00,55.83,55.98,55.5,55.9,352200.0,49.9472,50.0814,49.652,50.0099,352200.0
2013-08-15 10:30:00,55.9,55.95,55.67,55.84,214500.0,50.0099,50.0546,49.8041,49.9562,214500.0
2013-08-15 11:00:00,55.83,55.99,55.71,55.91,333900.0,49.9472,50.0904,49.8399,50.0188,333900.0
2013-08-15 11:30:00,55.91,55.99,55.67,55.68,243900.0,50.0188,50.0904,49.8041,49.8131,243900.0
2013-08-15 12:00:00,55.67,56.16,55.65,56.11,112800.0,49.8041,50.2425,49.7862,50.1977,112800.0
2013-08-15 12:30:00,56.12,56.27,56.07,56.15,72900.0,50.2067,50.3409,50.162,50.2335,72900.0
2013-08-15 13:00:00,56.17,56.22,56.02,56.06,274200.0,50.2514,50.2962,50.1172,50.153,274200.0
2013-08-15 13:30:00,56.07,56.25,56.07,56.25,168600.0,50.162,50.323,50.162,50.323,168600.0
2013-08-15 14:00:00,56.26,56.29,56.02,56.2,297300.0,50.3319,50.3588,50.1172,50.2783,297300.0
2013-08-15 14:30:00,56.2,56.44,56.11,56.28,235500.0,50.2783,50.493,50.1977,50.3498,235500.0
2013-08-15 15:00:00,56.28,56.39,56.21,56.37,225900.0,50.3498,50.4482,50.2872,50.4303,225900.0
2013-08-15 15:30:00,56.38,56.51,56.28,56.32,366000.0,50.4393,50.5556,50.3498,50.3856,366000.0
2013-08-16 09:30:00,56.07,56.64,56.07,56.45,244800.0,50.162,50.6719,50.162,50.5019,244800.0
2013-08-16 10:00:00,56.41,56.52,56.27,56.35,395700.0,50.4661,50.5645,50.3409,50.4125,395700.0
2013-08-16 10:30:00,56.33,56.49,56.24,56.44,211200.0,50.3946,50.5377,50.314,50.493,211200.0
2013-08-16 11:00:00,56.43,56.49,56.1,56.15,65700.0,50.484,50.5377,50.1888,50.2335,65700.0
2013-08-16 11:30:00,56.14,56.38,56.12,56.37,85800.0,50.2246,50.4393,50.2067,50.4303,85800.0
2013-08-16 12:00:00,56.37,56.45,56.27,56.34,74400.0,50.4303,50.5019,50.3409,50.4035,74400.0
2013-08-16 12:30:00,56.34,56.38,56.27,56.35,53700.0,50.4035,50.4393,50.3409,50.4125,53700.0
2013-08-16 13:00:00,56.33,56.38,56.19,56.2,58200.0,50.3946,50.4393,50.2693,50.2783,58200.0
2013-08-16 13:30:00,56.2,56.3,56.04,56.27,114300.0,50.2783,50.3677,50.1351,50.3409,114300.0
2013-08-16 14:00:00,56.25,56.33,56.23,56.28,144300.0,50.323,50.3946,50.3051,50.3498,144300.0
2013-08-16 14:30:00,56.28,56.5,56.17,56.43,147600.0,50.3498,50.5467,50.2514,50.484,147600.0
2013-08-16 15:00:00,56.45,56.45,56.26,56.29,124200.0,50.5019,50.5019,50.3319,50.3588,124200.0
2013-08-16 15:30:00,56.3,56.41,56.18,56.23,306900.0,50.3677,50.4661,50.2604,50.3051,306900.0
2013-08-19 09:30:00,56.21,56.21,55.55,55.66,379500.0,50.2872,50.2872,49.6968,49.7952,379500.0
2013-08-19 10:00:00,55.66,56.2,55.66,56.13,257700.0,49.7952,50.2783,49.7952,50.2156,257700.0
2013-08-19 10:30:00,56.15,56.43,56.09,56.4,142500.0,50.2335,50.484,50.1799,50.4572,142500.0
2013-08-19 11:00:00,56.38,56.39,56.25,56.25,126300.0,50.4393,50.4482,50.323,50.323,126300.0
2013-08-19 11:30:00,56.25,56.3,56.16,56.25,109200.0,50.323,50.3677,50.2425,50.323,109200.0
2013-08-19 12:00:00,56.23,56.36,56.16,56.29,96900.0,50.3051,50.4214,50.2425,50.3588,96900.0
2013-08-19 12:30:00,56.29,56.34,56.21,56.31,161700.0,50.3588,50.4035,50.2872,50.3767,161700.0
2013-08-19 13:00:00,56.31,56.32,56.23,56.25,136500.0,50.3767,50.3856,50.3051,50.323,136500.0
2013-08-19 13:30:00,56.24,56.3,56.14,56.29,186000.0,50.314,50.3677,50.2246,50.3588,186000.0
2013-08-19 14:00:00,56.27,56.28,56.13,56.18,230700.0,50.3409,50.3498,50.2156,50.2604,230700.0
2013-08-19 14:30:00,56.17,56.22,56.1,56.11,274800.0,50.2514,50.2962,50.1888,50.1977,274800.0
2013-08-19 15:00:00,56.13,56.14,55.96,55.98,219600.0,50.2156,50.2246,50.0636,50.0814,219600.0
2013-08-19 15:30:00,55.98,56.02,55.8,55.83,402000.0,50.0814,50.1172,49.9204,49.9472,402000.0
2013-08-20 09:30:00,55.86,56.73,55.86,56.43,790200.0,49.9741,50.7524,49.9741,50.484,790200.0
2013-08-20 10:00:00,56.43,56.73,56.37,56.55,300000.0,50.484,50.7524,50.4303,50.5914,300000.0
2013-08-20 10:30:00,56.53,56.8,56.49,56.73,171600.0,50.5735,50.815,50.5377,50.7524,171600.0
2013-08-20 11:00:00,56.69,56.84,56.6,56.76,156300.0,50.7166,50.8508,50.6361,50.7793,156300.0
2013-08-20 11:30:00,56.76,56.94,56.7,56.85,135300.0,50.7793,50.9403,50.7256,50.8598,135300.0
2013-08-20 12:00:00,56.86,56.9,56.67,56.78,147600.0,50.8687,50.9045,50.6987,50.7971,147600.0
2013-08-20 12:30:00,56.78,56.92,56.7,56.92,63300.0,50.7971,50.9224,50.7256,50.9224,63300.0
2013-08-20 13:00:00,56.93,57.01,56.91,57.01,109800.0,50.9313,51.0029,50.9135,51.0029,109800.0
2013-08-20 13:30:00,57.01,57.04,56.92,56.95,129900.0,51.0029,51.0298,50.9224,50.9492,129900.0
2013-08-20 14:00:00,56.96,57.08,56.87,57.08,175800.0,50.9582,51.0655,50.8777,51.0655,175800.0
2013-08-20 14:30:00,57.07,57.24,57.04,57.13,222900.0,51.0566,51.2087,51.0298,51.1103,222900.0
2013-08-20 15:00:00,57.12,57.31,57.11,57.31,242400.0,51.1013,51.2713,51.0924,51.2713,242400.0
2013-08-20 15:30:00,57.3,57.42,57.28,57.34,663000.0,51.2624,51.3697,51.2445,51.2981,663000.0
2013-08-21 09:30:00,57.38,57.64,56.87,57.2,269700.0,51.3339,51.5665,50.8777,51.1729,269700.0
2013-08-21 10:00:00,57.22,57.78,57.21,57.68,181200.0,51.1908,51.6918,51.1818,51.6023,181200.0
2013-08-21 10:30:00,57.67,57.8,57.57,57.74,114300.0,51.5934,51.7097,51.5039,51.656,114300.0
2013-08-21 11:00:00,57.74,57.82,57.56,57.61,204300.0,51.656,51.7276,51.495,51.5397,204300.0
2013-08-21 11:30:00,57.61,57.65,57.49,57.65,127200.0,51.5397,51.5755,51.4323,51.5755,127200.0
2013-08-21 12:00:00,57.67,57.75,57.55,57.68,87900.0,51.5934,51.6649,51.486,51.6023,87900.0
2013-08-21 12:30:00,57.66,57.66,57.47,57.6,57000.0,51.5844,51.5844,51.4144,51.5307,57000.0
2013-08-21 13:00:00,57.61,57.67,57.53,57.53,89700.0,51.5397,51.5934,51.4681,51.4681,89700.0
2013-08-21 13:30:00,57.53,57.58,57.49,57.51,100200.0,51.4681,51.5129,51.4323,51.4502,100200.0
2013-08-21 14:00:00,57.51,57.52,57.17,57.47,197700.0,51.4502,51.4592,51.1461,51.4144,197700.0
2013-08-21 14:30:00,57.47,57.75,57.47,57.63,267600.0,51.4144,51.6649,51.4144,51.5576,267600.0
2013-08-21 15:00:00,57.63,57.65,57.34,57.37,188700.0,51.5576,51.5755,51.2981,51.325,188700.0
2013-08-21 15:30:00,57.37,57.46,57.01,57.04,290700.0,51.325,51.4055,51.0029,51.0298,290700.0
2013-08-22 09:30:00,57.06,57.15,56.72,56.8,201900.0,51.0476,51.1282,50.7435,50.815,201900.0
2013-08-22 10:00:00,56.8,56.99,56.7,56.97,93300.0,50.815,50.985,50.7256,50.9671,93300.0
2013-08-22 10:30:00,56.95,57.22,56.95,57.06,90900.0,50.9492,51.1908,50.9492,51.0476,90900.0
2013-08-22 11:00:00,57.07,57.13,56.95,57.01,124200.0,51.0566,51.1103,50.9492,51.0029,124200.0
2013-08-22 11:30:00,57.02,57.24,57.02,57.2,45900.0,51.0119,51.2087,51.0119,51.1729,45900.0
2013-08-22 12:00:00,57.2,57.28,57.13,57.13,23400.0,51.1729,51.2445,51.1103,51.1103,23400.0
2013-08-22 12:30:00,57.16,57.19,56.96,57.02,29100.0,51.1371,51.1639,50.9582,51.0119,29100.0
2013-08-22 13:00:00,57.03,57.09,57.01,57.01,5700.0,51.0208,51.0745,51.0029,51.0029,5700.0
2013-08-22 13:30:00,57.04,57.21,57.03,57.18,12900.0,51.0298,51.1818,51.0208,51.155,12900.0
2013-08-22 14:00:00,57.17,57.18,56.59,56.92,60300.0,51.1461,51.155,50.6272,50.9224,60300.0
2013-08-22 14:30:00,56.95,57.05,56.88,57.0,36000.0,50.9492,51.0387,50.8866,50.994,36000.0
2013-08-22 15:00:00,57.0,57.42,56.98,57.39,59400.0,50.994,51.3697,50.9761,51.3429,59400.0
2013-08-22 15:30:00,57.45,57.49,57.29,57.31,180900.0,51.3966,51.4323,51.2534,51.2713,180900.0
2013-08-23 09:30:00,57.25,57.37,56.96,56.96,108900.0,51.2176,51.325,50.9582,50.9582,108900.0
2013-08-23 10:00:00,56.96,57.02,56.73,56.93,150900.0,50.9582,51.0119,50.7524,50.9313,150900.0
2013-08-23 10:30:00,56.93,57.25,56.93,57.19,294000.0,50.9313,51.2176,50.9313,51.1639,294000.0
2013-08-23 11:00:00,57.19,57.34,57.18,57.33,122400.0,51.1639,51.2981,51.155,51.2892,122400.0
2013-08-23 11:30:00,57.3,57.46,57.25,57.32,36000.0,51.2624,51.4055,51.2176,51.2802,36000.0
2013-08-23 12:00:00,57.33,57.38,57.28,57.32,43800.0,51.2892,51.3339,51.2445,51.2802,43800.0
2013-08-23 12:30:00,57.33,57.39,57.3,57.36,47700.0,51.2892,51.3429,51.2624,51.316,47700.0
2013-08-23 13:00:00,57.33,57.35,57.28,57.3,35100.0,51.2892,51.3071,51.2445,51.2624,35100.0
2013-08-23 13:30:00,57.31,57.35,57.27,57.34,43800.0,51.2713,51.3071,51.2355,51.2981,43800.0
2013-08-23 14:00:00,57.33,57.34,57.28,57.3,80100.0,51.2892,51.2981,51.2445,51.2624,80100.0
2013-08-23 14:30:00,57.31,57.37,57.29,57.35,43500.0,51.2713,51.325,51.2534,51.3071,43500.0
2013-08-23 15:00:00,57.33,57.43,57.32,57.41,77700.0,51.2892,51.3787,51.2802,51.3608,77700.0
2013-08-23 15:30:00,57.4,57.65,57.37,57.51,317700.0,51.3518,51.5755,51.325,51.4502,317700.0
2013-08-26 09:30:00,57.45,57.64,57.21,57.24,125100.0,51.3966,51.5665,51.1818,51.2087,125100.0
2013-08-26 10:00:00,57.27,57.45,57.18,57.29,118200.0,51.2355,51.3966,51.155,51.2534,118200.0
2013-08-26 10:30:00,57.29,57.44,57.23,57.42,81000.0,51.2534,51.3876,51.1997,51.3697,81000.0
2013-08-26 11:00:00,57.45,57.53,57.44,57.52,55200.0,51.3966,51.4681,51.3876,51.4592,55200.0
2013-08-26 11:30:00,57.52,57.58,57.37,57.46,147000.0,51.4592,51.5129,51.325,51.4055,147000.0
2013-08-26 12:00:00,57.46,57.54,57.41,57.44,67800.0,51.4055,51.4771,51.3608,51.3876,67800.0
2013-08-26 12:30:00,57.43,57.53,57.39,57.52,32400.0,51.3787,51.4681,51.3429,51.4592,32400.0
2013-08-26 13:00:00,57.55,57.57,57.42,57.42,36600.0,51.486,51.5039,51.3697,51.3697,36600.0
2013-08-26 13:30:00,57.43,57.43,57.26,57.34,61800.0,51.3787,51.3787,51.2266,51.2981,61800.0
2013-08-26 14:00:00,57.32,57.4,57.31,57.35,46200.0,51.2802,51.3518,51.2713,51.3071,46200.0
2013-08-26 14:30:00,57.36,57.38,57.28,57.35,67500.0,51.316,51.3339,51.2445,51.3071,67500.0
2013-08-26 15:00:00,57.37,57.41,57.12,57.22,213600.0,51.325,51.3608,51.1013,51.1908,213600.0
2013-08-26 15:30:00,57.22,57.32,57.17,57.28,211800.0,51.1908,51.2802,51.1461,51.2445,211800.0
2013-08-27 09:30:00,56.65,56.66,56.2,56.29,141900.0,50.6808,50.6898,50.2783,50.3588,141900.0
2013-08-27 10:00:00,56.28,56.4,56.07,56.16,87000.0,50.3498,50.4572,50.162,50.2425,87000.0
2013-08-27 10:30:00,56.16,56.33,56.1,56.33,177000.0,50.2425,50.3946,50.1888,50.3946,177000.0
2013-08-27 11:00:00,56.33,56.34,56.15,56.25,159300.0,50.3946,50.4035,50.2335,50.323,159300.0
2013-08-27 11:30:00,56.24,56.29,56.12,56.2,114300.0,50.314,50.3588,50.2067,50.2783,114300.0
2013-08-27 12:00:00,56.19,56.19,55.95,55.98,163500.0,50.2693,50.2693,50.0546,50.0814,163500.0
2013-08-27 12:30:00,55.97,56.09,55.89,55.92,151500.0,50.0725,50.1799,50.0009,50.0278,151500.0
2013-08-27 13:00:00,55.92,55.94,55.74,55.8,118500.0,50.0278,50.0457,49.8667,49.9204,118500.0
2013-08-27 13:30:00,55.79,55.85,55.71,55.74,419100.0,49.9115,49.9651,49.8399,49.8667,419100.0
2013-08-27 14:00:00,55.74,55.82,55.57,55.66,163500.0,49.8667,49.9383,49.7146,49.7952,163500.0
2013-08-27 14:30:00,55.66,55.71,55.51,55.59,194700.0,49.7952,49.8399,49.661,49.7325,194700.0
2013-08-27 15:00:00,55.59,55.7,55.44,55.53,227400.0,49.7325,49.8309,49.5983,49.6789,227400.0
2013-08-27 15:30:00,55.53,56.1,55.44,55.72,881700.0,49.6789,50.1888,49.5983,49.8488,881700.0
2013-08-28 09:30:00,55.8,56.21,55.69,56.08,117600.0,49.9204,50.2872,49.822,50.1709,117600.0
2013-08-28 10:00:00,56.04,56.16,55.79,55.79,134400.0,50.1351,50.2425,49.9115,49.9115,134400.0
2013-08-28 10:30:00,55.8,56.03,55.72,56.0,125100.0,49.9204,50.1262,49.8488,50.0993,125100.0
2013-08-28 11:00:00,56.02,56.25,56.01,56.21,83400.0,50.1172,50.323,50.1083,50.2872,83400.0
2013-08-28 11:30:00,56.23,56.44,56.16,56.44,78000.0,50.3051,50.493,50.2425,50.493,78000.0
2013-08-28 12:00:00,56.41,56.45,56.29,56.44,57300.0,50.4661,50.5019,50.3588,50.493,57300.0
2013-08-28 12:30:00,56.44,56.54,56.39,56.49,72000.0,50.493,50.5824,50.4482,50.5377,72000.0
2013-08-28 13:00:00,56.5,56.52,56.34,56.43,48600.0,50.5467,50.5645,50.4035,50.484,48600.0
2013-08-28 13:30:00,56.46,56.46,56.35,56.43,70800.0,50.5109,50.5109,50.4125,50.484,70800.0
2013-08-28 14:00:00,56.45,56.46,56.3,56.42,111000.0,50.5019,50.5109,50.3677,50.4751,111000.0
2013-08-28 14:30:00,56.42,56.53,56.37,56.5,89400.0,50.4751,50.5735,50.4303,50.5467,89400.0
2013-08-28 15:00:00,56.5,56.8,56.47,56.66,134100.0,50.5467,50.815,50.5198,50.6898,134100.0
2013-08-28 15:30:00,56.66,56.73,56.45,56.46,213900.0,50.6898,50.7524,50.5019,50.5109,213900.0
2013-08-29 09:30:00,56.31,56.86,56.13,56.68,84000.0,50.3767,50.8687,50.2156,50.7077,84000.0
2013-08-29 10:00:00,56.68,56.76,56.46,56.55,58200.0,50.7077,50.7793,50.5109,50.5914,58200.0
2013-08-29 10:30:00,56.56,56.91,56.51,56.84,58500.0,50.6003,50.9135,50.5556,50.8508,58500.0
2013-08-29 11:00:00,56.88,57.1,56.85,57.05,54600.0,50.8866,51.0834,50.8598,51.0387,54600.0
2013-08-29 11:30:00,57.09,57.15,56.98,57.15,57000.0,51.0745,51.1282,50.9761,51.1282,57000.0
2013-08-29 12:00:00,57.15,57.18,57.1,57.14,48300.0,51.1282,51.155,51.0834,51.1192,48300.0
2013-08-29 12:30:00,57.16,57.19,57.06,57.07,62100.0,51.1371,51.1639,51.0476,51.0566,62100.0
2013-08-29 13:00:00,57.07,57.23,57.06,57.22,176400.0,51.0566,51.1997,51.0476,51.1908,176400.0
2013-08-29 13:30:00,57.25,57.25,57.06,57.22,186600.0,51.2176,51.2176,51.0476,51.1908,186600.0
2013-08-29 14:00:00,57.22,57.34,57.15,57.28,107100.0,51.1908,51.2981,51.1282,51.2445,107100.0
2013-08-29 14:30:00,57.28,57.38,57.26,57.26,69000.0,51.2445,51.3339,51.2266,51.2266,69000.0
2013-08-29 15:00:00,57.27,57.4,57.25,57.28,184800.0,51.2355,51.3518,51.2176,51.2445,184800.0
2013-08-29 15:30:00,57.28,57.4,57.09,57.35,609600.0,51.2445,51.3518,51.0745,51.3071,609600.0
2013-08-30 09:30:00,57.36,58.16,57.36,58.14,241200.0,51.316,52.0317,51.316,52.0138,241200.0
2013-08-30 10:00:00,58.15,58.19,57.68,57.91,213300.0,52.0228,52.0586,51.6023,51.8081,213300.0
2013-08-30 10:30:00,57.93,57.95,57.63,57.77,179100.0,51.826,51.8439,51.5576,51.6828,179100.0
2013-08-30 11:00:00,57.77,57.91,57.66,57.74,274200.0,51.6828,51.8081,51.5844,51.656,274200.0
2013-08-30 11:30:00,57.72,57.74,57.49,57.53,129000.0,51.6381,51.656,51.4323,51.4681,129000.0
2013-08-30 12:00:00,57.53,57.74,57.5,57.69,145800.0,51.4681,51.656,51.4413,51.6113,145800.0
2013-08-30 12:30:00,57.66,57.74,57.59,57.69,123600.0,51.5844,51.656,51.5218,51.6113,123600.0
2013-08-30 13:00:00,57.69,57.7,57.39,57.48,116700.0,51.6113,51.6202,51.3429,51.4234,116700.0
2013-08-30 13:30:00,57.49,57.52,57.3,57.46,116100.0,51.4323,51.4592,51.2624,51.4055,116100.0
2013-08-30 14:00:00,57.47,57.51,57.33,57.42,98400.0,51.4144,51.4502,51.2892,51.3697,98400.0
2013-08-30 14:30:00,57.42,57.67,57.42,57.48,101700.0,51.3697,51.5934,51.3697,51.4234,101700.0
2013-08-30 15:00:00,57.47,57.61,57.42,57.5,145500.0,51.4144,51.5397,51.3697,51.4413,145500.0
2013-08-30 15:30:00,57.5,57.57,57.33,57.46,443700.0,51.4413,51.5039,51.2892,51.4055,443700.0
2013-09-03 09:30:00,57.64,58.32,57.35,57.35,194400.0,51.5665,52.1749,51.3071,51.3071,194400.0
2013-09-03 10:00:00,57.46,57.7,57.38,57.41,128100.0,51.4055,51.6202,51.3339,51.3608,128100.0
2013-09-03 10:30:00,57.43,57.49,57.32,57.45,101400.0,51.3787,51.4323,51.2802,51.3966,101400.0
2013-09-03 11:00:00,57.46,57.55,57.16,57.16,77100.0,51.4055,51.486,51.1371,51.1371,77100.0
2013-09-03 11:30:00,57.17,57.33,57.11,57.17,79800.0,51.1461,51.2892,51.0924,51.1461,79800.0
2013-09-03 12:00:00,57.21,57.21,56.96,57.04,59400.0,51.1818,51.1818,50.9582,51.0298,59400.0
2013-09-03 12:30:00,57.02,57.06,56.88,56.9,52800.0,51.0119,51.0476,50.8866,50.9045,52800.0
2013-09-03 13:00:00,56.89,57.02,56.85,56.92,40500.0,50.8956,51.0119,50.8598,50.9224,40500.0
2013-09-03 13:30:00,56.89,56.91,56.77,56.89,87600.0,50.8956,50.9135,50.7882,50.8956,87600.0
2013-09-03 14:00:00,56.89,56.95,56.79,56.83,65400.0,50.8956,50.9492,50.8061,50.8419,65400.0
2013-09-03 14:30:00,56.87,57.02,56.82,57.02,81600.0,50.8777,51.0119,50.8329,51.0119,81600.0
2013-09-03 15:00:00,57.03,57.25,57.01,57.08,107100.0,51.0208,51.2176,51.0029,51.0655,107100.0
2013-09-03 15:30:00,57.08,57.2,56.96,57.02,340800.0,51.0655,51.1729,50.9582,51.0119,340800.0
2013-09-04 09:30:00,57.03,57.1,56.8,56.93,98700.0,51.0208,51.0834,50.815,50.9313,98700.0
2013-09-04 10:00:00,56.95,57.27,56.95,57.06,84600.0,50.9492,51.2355,50.9492,51.0476,84600.0
2013-09-04 10:30:00,57.06,57.07,56.87,57.01,105000.0,51.0476,51.0566,50.8777,51.0029,105000.0
2013-09-04 11:00:00,57.01,57.12,56.99,57.11,86400.0,51.0029,51.1013,50.985,51.0924,86400.0
2013-09-04 11:30:00,57.11,57.39,57.11,57.3,79800.0,51.0924,51.3429,51.0924,51.2624,79800.0
2013-09-04 12:00:00,57.32,57.51,57.32,57.44,79200.0,51.2802,51.4502,51.2802,51.3876,79200.0
2013-09-04 12:30:00,57.42,57.61,57.39,57.51,109500.0,51.3697,51.5397,51.3429,51.4502,109500.0
2013-09-04 13:00:00,57.51,57.71,57.47,57.68,92400.0,51.4502,51.6292,51.4144,51.6023,92400.0
2013-09-04 13:30:00,57.67,57.67,57.46,57.5,106800.0,51.5934,51.5934,51.4055,51.4413,106800.0
2013-09-04 14:00:00,57.5,57.54,57.46,57.47,74100.0,51.4413,51.4771,51.4055,51.4144,74100.0
2013-09-04 14:30:00,57.46,57.54,57.37,57.51,107100.0,51.4055,51.4771,51.325,51.4502,107100.0
2013-09-04 15:00:00,57.52,57.57,57.43,57.5,162900.0,51.4592,51.5039,51.3787,51.4413,162900.0
2013-09-04 15:30:00,57.51,57.55,57.31,57.46,266400.0,51.4502,51.486,51.2713,51.4055,266400.0
2013-09-05 09:30:00,57.76,58.72,57.76,58.71,340200.0,51.6739,52.5327,51.6739,52.5238,340200.0
2013-09-05 10:00:00,58.65,58.65,58.25,58.26,179400.0,52.4701,52.4701,52.1123,52.1212,179400.0
2013-09-05 10:30:00,58.27,58.3,57.97,57.98,136800.0,52.1301,52.157,51.8618,51.8707,136800.0
2013-09-05 11:00:00,57.99,58.23,57.98,58.17,67500.0,51.8797,52.0944,51.8707,52.0407,67500.0
2013-09-05 11:30:00,58.17,58.26,58.17,58.19,59400.0,52.0407,52.1212,52.0407,52.0586,59400.0
2013-09-05 12:00:00,58.17,58.26,58.12,58.21,72300.0,52.0407,52.1212,51.996,52.0765,72300.0
2013-09-05 12:30:00,58.23,58.24,58.15,58.16,52200.0,52.0944,52.1033,52.0228,52.0317,52200.0
2013-09-05 13:00:00,58.17,58.17,58.08,58.1,45600.0,52.0407,52.0407,51.9602,51.9781,45600.0
2013-09-05 13:30:00,58.08,58.23,58.07,58.1,58800.0,51.9602,52.0944,51.9512,51.9781,58800.0
2013-09-05 14:00:00,58.09,58.14,58.07,58.08,40500.0,51.9691,52.0138,51.9512,51.9602,40500.0
2013-09-05 14:30:00,58.08,58.21,58.08,58.16,60600.0,51.9602,52.0765,51.9602,52.0317,60600.0
2013-09-05 15:00:00,58.15,58.15,58.08,58.12,86100.0,52.0228,52.0228,51.9602,51.996,86100.0
2013-09-05 15:30:00,58.12,58.2,58.07,58.1,323400.0,51.996,52.0675,51.9512,51.9781,323400.0
2013-09-06 09:30:00,58.12,58.33,57.59,57.63,165900.0,51.996,52.1838,51.5218,51.5576,165900.0
2013-09-06 10:00:00,57.61,57.82,57.33,57.76,242700.0,51.5397,51.7276,51.2892,51.6739,242700.0
2013-09-06 10:30:00,57.84,58.26,57.75,58.26,133800.0,51.7455,52.1212,51.6649,52.1212,133800.0
2013-09-06 11:00:00,58.22,58.41,58.22,58.37,121800.0,52.0854,52.2554,52.0854,52.2196,121800.0
2013-09-06 11:30:00,58.38,58.52,58.34,58.4,106800.0,52.2286,52.3538,52.1928,52.2465,106800.0
2013-09-06 12:00:00,58.38,58.4,58.23,58.27,557100.0,52.2286,52.2465,52.0944,52.1301,557100.0
2013-09-06 12:30:00,58.25,58.27,58.09,58.17,58200.0,52.1123,52.1301,51.9691,52.0407,58200.0
2013-09-06 13:00:00,58.18,58.21,58.05,58.06,67200.0,52.0496,52.0765,51.9333,51.9423,67200.0
2013-09-06 13:30:00,58.06,58.16,57.98,58.04,92400.0,51.9423,52.0317,51.8707,51.9244,92400.0
2013-09-06 14:00:00,58.04,58.11,57.91,57.94,85200.0,51.9244,51.987,51.8081,51.8349,85200.0
2013-09-06 14:30:00,57.93,57.97,57.84,57.85,74100.0,51.826,51.8618,51.7455,51.7544,74100.0
2013-09-06 15:00:00,57.85,57.97,57.82,57.86,91800.0,51.7544,51.8618,51.7276,51.7634,91800.0
2013-09-06 15:30:00,57.86,57.87,57.54,57.57,332100.0,51.7634,51.7723,51.4771,51.5039,332100.0
2013-09-09 09:30:00,57.95,58.56,57.68,58.52,62700.0,51.8439,52.3896,51.6023,52.3538,62700.0
2013-09-09 10:00:00,58.52,58.62,58.29,58.29,52500.0,52.3538,52.4433,52.148,52.148,52500.0
2013-09-09 10:30:00,58.27,58.37,58.18,58.25,49800.0,52.1301,52.2196,52.0496,52.1123,49800.0
2013-09-09 11:00:00,58.27,58.43,58.22,58.29,105000.0,52.1301,52.2733,52.0854,52.148,105000.0
2013-09-09 11:30:00,58.29,58.45,58.29,58.35,40500.0,52.148,52.2912,52.148,52.2017,40500.0
2013-09-09 12:00:00,58.37,58.5,58.35,58.46,48000.0,52.2196,52.3359,52.2017,52.3001,48000.0
2013-09-09 12:30:00,58.44,58.45,58.34,58.38,35400.0,52.2822,52.2912,52.1928,52.2286,35400.0
2013-09-09 13:00:00,58.4,58.43,58.36,58.37,17400.0,52.2465,52.2733,52.2107,52.2196,17400.0
2013-09-09 13:30:00,58.35,58.5,58.35,58.49,57900.0,52.2017,52.3359,52.2017,52.327,57900.0
2013-09-09 14:00:00,58.49,58.5,58.38,58.38,130200.0,52.327,52.3359,52.2286,52.2286,130200.0
2013-09-09 14:30:00,58.37,58.41,58.22,58.26,135600.0,52.2196,52.2554,52.0854,52.1212,135600.0
2013-09-09 15:00:00,58.28,58.33,58.2,58.29,104700.0,52.1391,52.1838,52.0675,52.148,104700.0
2013-09-09 15:30:00,58.29,58.34,58.25,58.3,225000.0,52.148,52.1928,52.1123,52.157,225000.0
2013-09-10 09:30:00,58.54,58.57,58.14,58.54,134700.0,52.3717,52.3985,52.0138,52.3717,134700.0
2013-09-10 10:00:00,58.5,58.54,58.39,58.54,60000.0,52.3359,52.3717,52.2375,52.3717,60000.0
2013-09-10 10:30:00,58.57,58.67,58.51,58.54,42600.0,52.3985,52.488,52.3449,52.3717,42600.0
2013-09-10 11:00:00,58.57,58.57,58.34,58.39,42600.0,52.3985,52.3985,52.1928,52.2375,42600.0
2013-09-10 11:30:00,58.38,58.42,58.23,58.42,38100.0,52.2286,52.2643,52.0944,52.2643,38100.0
2013-09-10 12:00:00,58.4,58.45,58.32,58.33,46800.0,52.2465,52.2912,52.1749,52.1838,46800.0
2013-09-10 12:30:00,58.32,58.44,58.3,58.42,28200.0,52.1749,52.2822,52.157,52.2643,28200.0
2013-09-10 13:00:00,58.43,58.43,58.33,58.4,34200.0,52.2733,52.2733,52.1838,52.2465,34200.0
2013-09-10 13:30:00,58.37,58.42,58.33,58.37,32100.0,52.2196,52.2643,52.1838,52.2196,32100.0
2013-09-10 14:00:00,58.39,58.4,58.29,58.3,57600.0,52.2375,52.2465,52.148,52.157,57600.0
2013-09-10 14:30:00,58.32,58.4,58.29,58.4,51300.0,52.1749,52.2465,52.148,52.2465,51300.0
2013-09-10 15:00:00,58.4,58.46,58.34,58.44,61500.0,52.2465,52.3001,52.1928,52.2822,61500.0
2013-09-10 15:30:00,58.42,58.44,58.35,58.41,164700.0,52.2643,52.2822,52.2017,52.2554,164700.0
2013-09-11 09:30:00,58.54,58.69,58.29,58.34,110400.0,52.3717,52.5059,52.148,52.1928,110400.0
2013-09-11 10:00:00,58.31,58.38,58.21,58.32,111900.0,52.1659,52.2286,52.0765,52.1749,111900.0
2013-09-11 10:30:00,58.33,58.61,58.33,58.61,81000.0,52.1838,52.4343,52.1838,52.4343,81000.0
2013-09-11 11:00:00,58.61,58.85,58.61,58.84,89100.0,52.4343,52.649,52.4343,52.6401,89100.0
2013-09-11 11:30:00,58.85,59.0,58.84,58.93,84000.0,52.649,52.7832,52.6401,52.7206,84000.0
2013-09-11 12:00:00,58.91,59.06,58.9,59.04,39600.0,52.7027,52.8369,52.6938,52.819,39600.0
2013-09-11 12:30:00,59.07,59.08,58.93,58.98,58500.0,52.8459,52.8548,52.7206,52.7653,58500.0
2013-09-11 13:00:00,59.0,59.08,58.85,59.05,95100.0,52.7832,52.8548,52.649,52.828,95100.0
2013-09-11 13:30:00,59.08,59.16,59.07,59.14,63600.0,52.8548,52.9264,52.8459,52.9085,63600.0
2013-09-11 14:00:00,59.13,59.15,59.07,59.09,69300.0,52.8995,52.9174,52.8459,52.8637,69300.0
2013-09-11 14:30:00,59.08,59.11,58.93,58.95,90900.0,52.8548,52.8816,52.7206,52.7385,90900.0
2013-09-11 15:00:00,58.95,58.97,58.83,58.85,76200.0,52.7385,52.7564,52.6311,52.649,76200.0
2013-09-11 15:30:00,58.83,58.85,58.67,58.84,235500.0,52.6311,52.649,52.488,52.6401,235500.0
2013-09-12 09:30:00,58.77,58.98,58.58,58.88,39600.0,52.5775,52.7653,52.4075,52.6759,39600.0
2013-09-12 10:00:00,58.86,59.05,58.83,58.98,33900.0,52.658,52.828,52.6311,52.7653,33900.0
2013-09-12 10:30:00,58.98,58.99,58.63,58.69,54300.0,52.7653,52.7743,52.4522,52.5059,54300.0
2013-09-12 11:00:00,58.69,58.76,58.51,58.58,66600.0,52.5059,52.5685,52.3449,52.4075,66600.0
2013-09-12 11:30:00,58.55,58.59,58.41,58.55,42600.0,52.3806,52.4164,52.2554,52.3806,42600.0
2013-09-12 12:00:00,58.52,58.53,58.41,58.46,36900.0,52.3538,52.3628,52.2554,52.3001,36900.0
2013-09-12 12:30:00,58.47,58.61,58.46,58.61,36900.0,52.3091,52.4343,52.3001,52.4343,36900.0
2013-09-12 13:00:00,58.6,58.65,58.56,58.59,44100.0,52.4254,52.4701,52.3896,52.4164,44100.0
2013-09-12 13:30:00,58.56,58.57,58.49,58.53,30600.0,52.3896,52.3985,52.327,52.3628,30600.0
2013-09-12 14:00:00,58.51,58.59,58.46,58.46,48900.0,52.3449,52.4164,52.3001,52.3001,48900.0
2013-09-12 14:30:00,58.47,58.48,58.39,58.43,75000.0,52.3091,52.318,52.2375,52.2733,75000.0
2013-09-12 15:00:00,58.43,58.44,58.12,58.36,154200.0,52.2733,52.2822,51.996,52.2107,154200.0
2013-09-12 15:30:00,58.36,58.38,58.16,58.21,246000.0,52.2107,52.2286,52.0317,52.0765,246000.0
2013-09-13 09:30:00,58.16,58.51,58.16,58.47,42900.0,52.0317,52.3449,52.0317,52.3091,42900.0
2013-09-13 10:00:00,58.46,58.46,58.05,58.09,33600.0,52.3001,52.3001,51.9333,51.9691,33600.0
2013-09-13 10:30:00,58.07,58.28,58.07,58.28,23700.0,51.9512,52.1391,51.9512,52.1391,23700.0
2013-09-13 11:00:00,58.24,58.44,58.21,58.4,34800.0,52.1033,52.2822,52.0765,52.2465,34800.0
2013-09-13 11:30:00,58.4,58.43,58.35,58.41,35100.0,52.2465,52.2733,52.2017,52.2554,35100.0
2013-09-13 12:00:00,58.42,58.47,58.37,58.42,39900.0,52.2643,52.3091,52.2196,52.2643,39900.0
2013-09-13 12:30:00,58.44,58.44,58.28,58.36,44100.0,52.2822,52.2822,52.1391,52.2107,44100.0
2013-09-13 13:00:00,58.36,58.45,58.35,58.41,36900.0,52.2107,52.2912,52.2017,52.2554,36900.0
2013-09-13 13:30:00,58.38,58.38,58.23,58.25,39000.0,52.2286,52.2286,52.0944,52.1123,39000.0
2013-09-13 14:00:00,58.22,58.32,58.22,58.27,40500.0,52.0854,52.1749,52.0854,52.1301,40500.0
2013-09-13 14:30:00,58.27,58.34,58.24,58.33,46500.0,52.1301,52.1928,52.1033,52.1838,46500.0
2013-09-13 15:00:00,58.35,58.36,58.23,58.23,42300.0,52.2017,52.2107,52.0944,52.0944,42300.0
2013-09-13 15:30:00,58.24,58.31,58.21,58.3,132300.0,52.1033,52.1659,52.0765,52.157,132300.0
2013-09-16 09:30:00,59.35,59.66,58.71,58.94,252900.0,53.0964,53.3737,52.5238,52.7296,252900.0
2013-09-16 10:00:00,59.0,59.39,59.0,59.37,403200.0,52.7832,53.1321,52.7832,53.1142,403200.0
2013-09-16 10:30:00,59.37,59.4,59.08,59.24,151200.0,53.1142,53.1411,52.8548,52.9979,151200.0
2013-09-16 11:00:00,59.28,59.54,59.21,59.41,108300.0,53.0337,53.2663,52.9711,53.15,108300.0
2013-09-16 11:30:00,59.41,59.91,59.39,59.9,148200.0,53.15,53.5973,53.1321,53.5884,148200.0
2013-09-16 12:00:00,59.89,59.92,59.73,59.77,155400.0,53.5795,53.6063,53.4363,53.4721,155400.0
2013-09-16 12:30:00,59.76,59.82,59.62,59.7,144000.0,53.4631,53.5168,53.3379,53.4095,144000.0
2013-09-16 13:00:00,59.66,59.77,59.62,59.64,83100.0,53.3737,53.4721,53.3379,53.3558,83100.0
2013-09-16 13:30:00,59.64,59.68,59.46,59.67,82200.0,53.3558,53.3916,53.1948,53.3826,82200.0
2013-09-16 14:00:00,59.66,59.67,59.52,59.62,101700.0,53.3737,53.3826,53.2484,53.3379,101700.0
2013-09-16 14:30:00,59.62,59.62,59.39,59.39,142500.0,53.3379,53.3379,53.1321,53.1321,142500.0
2013-09-16 15:00:00,59.4,59.5,59.36,59.42,143400.0,53.1411,53.2305,53.1053,53.159,143400.0
2013-09-16 15:30:00,59.42,59.42,59.13,59.17,487200.0,53.159,53.159,52.8995,52.9353,487200.0
2013-09-17 09:30:00,59.13,59.45,58.83,59.04,217500.0,52.8995,53.1858,52.6311,52.819,217500.0
2013-09-17 10:00:00,59.08,59.12,58.95,58.98,92100.0,52.8548,52.8906,52.7385,52.7653,92100.0
2013-09-17 10:30:00,58.97,59.0,58.78,58.88,246600.0,52.7564,52.7832,52.5864,52.6759,246600.0
2013-09-17 11:00:00,58.86,58.88,58.81,58.86,40500.0,52.658,52.6759,52.6132,52.658,40500.0
2013-09-17 11:30:00,58.86,58.96,58.78,58.95,42900.0,52.658,52.7474,52.5864,52.7385,42900.0
2013-09-17 12:00:00,58.98,59.0,58.95,58.99,53400.0,52.7653,52.7832,52.7385,52.7743,53400.0
2013-09-17 12:30:00,58.97,59.14,58.97,59.13,493800.0,52.7564,52.9085,52.7564,52.8995,493800.0
2013-09-17 13:00:00,59.13,59.26,59.13,59.18,53700.0,52.8995,53.0158,52.8995,52.9443,53700.0
2013-09-17 13:30:00,59.18,59.18,59.03,59.15,63600.0,52.9443,52.9443,52.8101,52.9174,63600.0
2013-09-17 14:00:00,59.15,59.22,58.94,58.94,147600.0,52.9174,52.98,52.7296,52.7296,147600.0
2013-09-17 14:30:00,58.94,58.99,58.81,58.84,76800.0,52.7296,52.7743,52.6132,52.6401,76800.0
2013-09-17 15:00:00,58.84,58.86,58.72,58.81,108900.0,52.6401,52.658,52.5327,52.6132,108900.0
2013-09-17 15:30:00,58.8,58.8,58.49,58.56,812400.0,52.6043,52.6043,52.327,52.3896,812400.0
2013-09-18 09:30:00,58.68,59.67,58.68,59.2,526800.0,52.4969,53.3826,52.4969,52.9622,526800.0
2013-09-18 10:00:00,59.17,59.32,59.05,59.15,175200.0,52.9353,53.0695,52.828,52.9174,175200.0
2013-09-18 10:30:00,59.17,59.35,59.05,59.21,198300.0,52.9353,53.0964,52.828,52.9711,198300.0
2013-09-18 11:00:00,59.2,59.2,58.97,59.08,150900.0,52.9622,52.9622,52.7564,52.8548,150900.0
2013-09-18 11:30:00,59.03,59.24,58.96,59.24,165900.0,52.8101,52.9979,52.7474,52.9979,165900.0
2013-09-18 12:00:00,59.24,59.25,59.08,59.16,178200.0,52.9979,53.0069,52.8548,52.9264,178200.0
2013-09-18 12:30:00,59.17,59.34,59.1,59.34,197400.0,52.9353,53.0874,52.8727,53.0874,197400.0
2013-09-18 13:00:00,59.36,59.45,59.22,59.4,166800.0,53.1053,53.1858,52.98,53.1411,166800.0
2013-09-18 13:30:00,59.41,59.65,59.27,59.47,210600.0,53.15,53.3647,53.0248,53.2037,210600.0
2013-09-18 14:00:00,59.51,60.68,59.3,60.61,723900.0,53.2395,54.2862,53.0516,54.2236,723900.0
2013-09-18 14:30:00,60.6,60.61,60.23,60.51,467700.0,54.2146,54.2236,53.8836,54.1341,467700.0
2013-09-18 15:00:00,60.52,60.53,60.13,60.51,411300.0,54.1431,54.152,53.7942,54.1341,411300.0
2013-09-18 15:30:00,60.53,60.87,60.53,60.64,942000.0,54.152,54.4562,54.152,54.2504,942000.0
2013-09-19 09:30:00,60.67,61.49,60.67,61.03,477000.0,54.2773,55.0109,54.2773,54.5993,477000.0
2013-09-19 10:00:00,60.99,61.35,60.92,61.18,266100.0,54.5635,54.8856,54.5009,54.7335,266100.0
2013-09-19 10:30:00,61.2,61.2,60.67,60.99,259200.0,54.7514,54.7514,54.2773,54.5635,259200.0
2013-09-19 11:00:00,61.03,61.08,60.84,60.99,273000.0,54.5993,54.6441,54.4294,54.5635,273000.0
2013-09-19 11:30:00,60.99,60.99,60.45,60.49,208800.0,54.5635,54.5635,54.0804,54.1162,208800.0
2013-09-19 12:00:00,60.48,60.88,60.44,60.86,212100.0,54.1073,54.4651,54.0715,54.4472,212100.0
2013-09-19 12:30:00,60.86,60.97,60.51,60.51,133800.0,54.4472,54.5457,54.1341,54.1341,133800.0
2013-09-19 13:00:00,60.54,60.62,60.42,60.51,66900.0,54.161,54.2325,54.0536,54.1341,66900.0
2013-09-19 13:30:00,60.49,60.7,60.45,60.59,82200.0,54.1162,54.3041,54.0804,54.2057,82200.0
2013-09-19 14:00:00,60.6,60.62,60.51,60.57,109800.0,54.2146,54.2325,54.1341,54.1878,109800.0
2013-09-19 14:30:00,60.58,60.7,60.53,60.59,208800.0,54.1967,54.3041,54.152,54.2057,208800.0
2013-09-19 15:00:00,60.59,60.72,60.54,60.63,339000.0,54.2057,54.322,54.161,54.2415,339000.0
2013-09-19 15:30:00,60.63,60.64,60.46,60.51,291900.0,54.2415,54.2504,54.0894,54.1341,291900.0
2013-09-20 09:30:00,60.54,60.83,60.23,60.7,281700.0,54.161,54.4204,53.8836,54.3041,281700.0
2013-09-20 10:00:00,60.67,60.73,60.54,60.59,108900.0,54.2773,54.3309,54.161,54.2057,108900.0
2013-09-20 10:30:00,60.58,60.67,60.53,60.6,56100.0,54.1967,54.2773,54.152,54.2146,56100.0
2013-09-20 11:00:00,60.6,60.61,60.48,60.58,107100.0,54.2146,54.2236,54.1073,54.1967,107100.0
2013-09-20 11:30:00,60.59,60.61,60.39,60.39,75600.0,54.2057,54.2236,54.0268,54.0268,75600.0
2013-09-20 12:00:00,60.41,60.46,60.37,60.37,57000.0,54.0447,54.0894,54.0089,54.0089,57000.0
2013-09-20 12:30:00,60.37,60.56,60.33,60.52,48300.0,54.0089,54.1789,53.9731,54.1431,48300.0
2013-09-20 13:00:00,60.53,60.55,60.42,60.46,71100.0,54.152,54.1699,54.0536,54.0894,71100.0
2013-09-20 13:30:00,60.43,60.47,60.21,60.22,74400.0,54.0626,54.0983,53.8657,53.8747,74400.0
2013-09-20 14:00:00,60.21,60.21,60.13,60.14,82500.0,53.8657,53.8657,53.7942,53.8031,82500.0
2013-09-20 14:30:00,60.14,60.17,60.0,60.1,119700.0,53.8031,53.8299,53.6779,53.7673,119700.0
2013-09-20 15:00:00,60.11,60.18,60.07,60.07,111300.0,53.7763,53.8389,53.7405,53.7405,111300.0
2013-09-20 15:30:00,60.06,60.1,59.96,60.03,344100.0,53.7315,53.7673,53.6421,53.7047,344100.0
2013-09-23 09:30:00,60.96,61.05,60.16,60.41,247200.0,54.5367,54.6172,53.821,54.0447,247200.0
2013-09-23 10:00:00,60.44,60.66,60.42,60.57,200100.0,54.0715,54.2683,54.0536,54.1878,200100.0
2013-09-23 10:30:00,60.55,60.68,60.47,60.48,206400.0,54.1699,54.2862,54.0983,54.1073,206400.0
2013-09-23 11:00:00,60.48,60.59,60.37,60.54,129900.0,54.1073,54.2057,54.0089,54.161,129900.0
2013-09-23 11:30:00,60.56,60.65,60.41,60.41,126900.0,54.1789,54.2594,54.0447,54.0447,126900.0
2013-09-23 12:00:00,60.42,60.58,60.42,60.52,74700.0,54.0536,54.1967,54.0536,54.1431,74700.0
2013-09-23 12:30:00,60.53,60.58,60.49,60.55,60900.0,54.152,54.1967,54.1162,54.1699,60900.0
2013-09-23 13:00:00,60.55,60.58,60.47,60.52,52200.0,54.1699,54.1967,54.0983,54.1431,52200.0
2013-09-23 13:30:00,60.53,60.59,60.43,60.59,87000.0,54.152,54.2057,54.0626,54.2057,87000.0
2013-09-23 14:00:00,60.59,60.66,60.47,60.49,99600.0,54.2057,54.2683,54.0983,54.1162,99600.0
2013-09-23 14:30:00,60.53,60.58,60.47,60.52,80100.0,54.152,54.1967,54.0983,54.1431,80100.0
2013-09-23 15:00:00,60.53,60.65,60.49,60.53,161700.0,54.152,54.2594,54.1162,54.152,161700.0
2013-09-23 15:30:00,60.53,60.67,60.52,60.57,447300.0,54.152,54.2773,54.1431,54.1878,447300.0
2013-09-24 09:30:00,60.14,60.56,59.94,60.06,249600.0,53.8031,54.1789,53.6242,53.7315,249600.0
2013-09-24 10:00:00,60.02,60.02,59.64,59.88,157800.0,53.6958,53.6958,53.3558,53.5705,157800.0
2013-09-24 10:30:00,59.88,60.15,59.88,60.07,84900.0,53.5705,53.8121,53.5705,53.7405,84900.0
2013-09-24 11:00:00,60.08,60.23,60.08,60.14,117000.0,53.7494,53.8836,53.7494,53.8031,117000.0
2013-09-24 11:30:00,60.16,60.31,60.09,60.27,67800.0,53.821,53.9552,53.7584,53.9194,67800.0
2013-09-24 12:00:00,60.25,60.3,60.18,60.29,90600.0,53.9015,53.9462,53.8389,53.9373,90600.0
2013-09-24 12:30:00,60.29,60.4,60.21,60.3,40500.0,53.9373,54.0357,53.8657,53.9462,40500.0
2013-09-24 13:00:00,60.3,60.53,60.3,60.52,141600.0,53.9462,54.152,53.9462,54.1431,141600.0
2013-09-24 13:30:00,60.52,60.52,60.41,60.43,65700.0,54.1431,54.1431,54.0447,54.0626,65700.0
2013-09-24 14:00:00,60.44,60.48,60.3,60.32,75000.0,54.0715,54.1073,53.9462,53.9641,75000.0
2013-09-24 14:30:00,60.31,60.4,60.29,60.33,66000.0,53.9552,54.0357,53.9373,53.9731,66000.0
2013-09-24 15:00:00,60.33,60.38,60.2,60.29,118500.0,53.9731,54.0178,53.8568,53.9373,118500.0
2013-09-24 15:30:00,60.3,60.3,59.92,60.01,412200.0,53.9462,53.9462,53.6063,53.6868,412200.0
2013-09-25 09:30:00,59.99,60.12,59.77,59.88,98400.0,53.6689,53.7852,53.4721,53.5705,98400.0
2013-09-25 10:00:00,59.88,59.99,59.67,59.85,93900.0,53.5705,53.6689,53.3826,53.5437,93900.0
2013-09-25 10:30:00,59.82,59.89,59.56,59.56,83400.0,53.5168,53.5795,53.2842,53.2842,83400.0
2013-09-25 11:00:00,59.58,59.71,59.55,59.67,312600.0,53.3021,53.4184,53.2753,53.3826,312600.0
2013-09-25 11:30:00,59.67,59.92,59.62,59.92,102300.0,53.3826,53.6063,53.3379,53.6063,102300.0
2013-09-25 12:00:00,59.9,59.96,59.7,59.8,87900.0,53.5884,53.6421,53.4095,53.4989,87900.0
2013-09-25 12:30:00,59.8,59.98,59.77,59.98,75600.0,53.4989,53.66,53.4721,53.66,75600.0
2013-09-25 13:00:00,59.99,60.1,59.88,59.89,74700.0,53.6689,53.7673,53.5705,53.5795,74700.0
2013-09-25 13:30:00,59.87,59.87,59.65,59.85,131100.0,53.5616,53.5616,53.3647,53.5437,131100.0
2013-09-25 14:00:00,59.83,59.96,59.8,59.89,76800.0,53.5258,53.6421,53.4989,53.5795,76800.0
2013-09-25 14:30:00,59.88,60.04,59.8,59.93,83400.0,53.5705,53.7136,53.4989,53.6152,83400.0
2013-09-25 15:00:00,59.94,60.12,59.92,60.07,163500.0,53.6242,53.7852,53.6063,53.7405,163500.0
2013-09-25 15:30:00,60.07,60.12,59.89,59.96,265200.0,53.7405,53.7852,53.5795,53.6421,265200.0
2013-09-26 09:30:00,60.0,60.5,59.95,60.41,61800.0,53.6779,54.1252,53.6331,54.0447,61800.0
2013-09-26 10:00:00,60.42,60.88,60.41,60.87,192600.0,54.0536,54.4651,54.0447,54.4562,192600.0
2013-09-26 10:30:00,60.84,60.93,60.53,60.57,127500.0,54.4294,54.5099,54.152,54.1878,127500.0
2013-09-26 11:00:00,60.58,60.74,60.55,60.72,94500.0,54.1967,54.3399,54.1699,54.322,94500.0
2013-09-26 11:30:00,60.71,60.78,60.68,60.73,74400.0,54.313,54.3757,54.2862,54.3309,74400.0
2013-09-26 12:00:00,60.76,60.76,60.6,60.67,37500.0,54.3578,54.3578,54.2146,54.2773,37500.0
2013-09-26 12:30:00,60.66,60.7,60.48,60.58,40200.0,54.2683,54.3041,54.1073,54.1967,40200.0
2013-09-26 13:00:00,60.6,60.77,60.6,60.73,53100.0,54.2146,54.3667,54.2146,54.3309,53100.0
2013-09-26 13:30:00,60.75,60.79,60.65,60.71,102600.0,54.3488,54.3846,54.2594,54.313,102600.0
2013-09-26 14:00:00,60.71,60.74,60.58,60.73,76800.0,54.313,54.3399,54.1967,54.3309,76800.0
2013-09-26 14:30:00,60.73,60.73,60.58,60.68,51000.0,54.3309,54.3309,54.1967,54.2862,51000.0
2013-09-26 15:00:00,60.65,60.65,60.47,60.54,111900.0,54.2594,54.2594,54.0983,54.161,111900.0
2013-09-26 15:30:00,60.53,60.85,60.52,60.84,264300.0,54.152,54.4383,54.1431,54.4294,264300.0
2013-09-27 09:30:00,60.65,60.75,60.3,60.31,49500.0,54.2594,54.3488,53.9462,53.9552,49500.0
2013-09-27 10:00:00,60.36,60.36,60.18,60.24,85800.0,53.9999,53.9999,53.8389,53.8926,85800.0
2013-09-27 10:30:00,60.24,60.3,60.18,60.28,93600.0,53.8926,53.9462,53.8389,53.9284,93600.0
2013-09-27 11:00:00,60.28,60.3,59.96,60.07,99900.0,53.9284,53.9462,53.6421,53.7405,99900.0
2013-09-27 11:30:00,60.03,60.18,59.96,60.13,73200.0,53.7047,53.8389,53.6421,53.7942,73200.0
2013-09-27 12:00:00,60.12,60.2,60.12,60.13,42600.0,53.7852,53.8568,53.7852,53.7942,42600.0
2013-09-27 12:30:00,60.14,60.21,60.11,60.14,50100.0,53.8031,53.8657,53.7763,53.8031,50100.0
2013-09-27 13:00:00,60.15,60.22,60.12,60.14,31200.0,53.8121,53.8747,53.7852,53.8031,31200.0
2013-09-27 13:30:00,60.14,60.18,60.06,60.09,39600.0,53.8031,53.8389,53.7315,53.7584,39600.0
2013-09-27 14:00:00,60.09,60.1,60.02,60.08,48900.0,53.7584,53.7673,53.6958,53.7494,48900.0
2013-09-27 14:30:00,60.07,60.18,60.0,60.1,68400.0,53.7405,53.8389,53.6779,53.7673,68400.0
2013-09-27 15:00:00,60.1,60.12,59.99,60.06,99000.0,53.7673,53.7852,53.6689,53.7315,99000.0
2013-09-27 15:30:00,60.07,60.23,60.01,60.13,348000.0,53.7405,53.8836,53.6868,53.7942,348000.0
2013-09-30 09:30:00,59.65,60.36,59.25,59.88,323400.0,53.3647,53.9999,53.0069,53.5705,323400.0
2013-09-30 10:00:00,59.86,60.31,59.83,60.31,111300.0,53.5526,53.9552,53.5258,53.9552,111300.0
2013-09-30 10:30:00,60.26,60.51,60.22,60.4,65400.0,53.9105,54.1341,53.8747,54.0357,65400.0
2013-09-30 11:00:00,60.37,60.45,60.18,60.37,72900.0,54.0089,54.0804,53.8389,54.0089,72900.0
2013-09-30 11:30:00,60.37,60.49,60.32,60.47,66900.0,54.0089,54.1162,53.9641,54.0983,66900.0
2013-09-30 12:00:00,60.46,60.46,60.23,60.27,33300.0,54.0894,54.0894,53.8836,53.9194,33300.0
2013-09-30 12:30:00,60.27,60.33,60.23,60.24,62400.0,53.9194,53.9731,53.8836,53.8926,62400.0
2013-09-30 13:00:00,60.26,60.42,60.25,60.3,60300.0,53.9105,54.0536,53.9015,53.9462,60300.0
2013-09-30 13:30:00,60.3,60.45,60.2,60.26,1107600.0,53.9462,54.0804,53.8568,53.9105,1107600.0
2013-09-30 14:00:00,60.26,60.5,60.26,60.48,101700.0,53.9105,54.1252,53.9105,54.1073,101700.0
2013-09-30 14:30:00,60.5,60.67,60.5,60.61,127200.0,54.1252,54.2773,54.1252,54.2236,127200.0
2013-09-30 15:00:00,60.6,60.69,60.46,60.61,172800.0,54.2146,54.2952,54.0894,54.2236,172800.0
2013-09-30 15:30:00,60.6,60.77,60.52,60.71,511500.0,54.2146,54.3667,54.1431,54.313,511500.0
2013-10-01 09:30:00,60.72,61.16,60.52,60.83,264600.0,54.322,54.7156,54.1431,54.4204,264600.0
2013-10-01 10:00:00,60.86,61.38,60.84,61.37,146700.0,54.4472,54.9125,54.4294,54.9035,146700.0
2013-10-01 10:30:00,61.37,61.77,61.37,61.6,155400.0,54.9035,55.2614,54.9035,55.1093,155400.0
2013-10-01 11:00:00,61.61,61.67,61.48,61.58,172800.0,55.1182,55.1719,55.0019,55.0914,172800.0
2013-10-01 11:30:00,61.57,61.77,61.57,61.59,109800.0,55.0824,55.2614,55.0824,55.1003,109800.0
2013-10-01 12:00:00,61.6,61.62,61.35,61.47,66300.0,55.1093,55.1272,54.8856,54.993,66300.0
2013-10-01 12:30:00,61.47,61.47,61.14,61.14,67500.0,54.993,54.993,54.6977,54.6977,67500.0
2013-10-01 13:00:00,61.14,61.24,61.09,61.2,49200.0,54.6977,54.7872,54.653,54.7514,49200.0
2013-10-01 13:30:00,61.19,61.2,61.07,61.17,64800.0,54.7425,54.7514,54.6351,54.7246,64800.0
2013-10-01 14:00:00,61.16,61.18,60.88,61.0,89400.0,54.7156,54.7335,54.4651,54.5725,89400.0
2013-10-01 14:30:00,61.0,61.31,61.0,61.29,88500.0,54.5725,54.8498,54.5725,54.8319,88500.0
2013-10-01 15:00:00,61.26,61.27,61.04,61.23,118200.0,54.8051,54.814,54.6083,54.7783,118200.0
2013-10-01 15:30:00,61.24,61.54,61.24,61.51,344700.0,54.7872,55.0556,54.7872,55.0288,344700.0
2013-10-02 09:30:00,60.73,61.25,60.73,61.05,110400.0,54.3309,54.7961,54.3309,54.6172,110400.0
2013-10-02 10:00:00,61.05,61.1,60.78,60.96,118500.0,54.6172,54.662,54.3757,54.5367,118500.0
2013-10-02 10:30:00,60.95,61.09,60.85,61.05,67200.0,54.5278,54.653,54.4383,54.6172,67200.0
2013-10-02 11:00:00,61.04,61.3,61.03,61.28,67200.0,54.6083,54.8409,54.5993,54.823,67200.0
2013-10-02 11:30:00,61.28,61.33,61.13,61.24,75000.0,54.823,54.8677,54.6888,54.7872,75000.0
2013-10-02 12:00:00,61.23,61.31,61.12,61.16,61200.0,54.7783,54.8498,54.6798,54.7156,61200.0
2013-10-02 12:30:00,61.18,61.33,61.18,61.32,52200.0,54.7335,54.8677,54.7335,54.8588,52200.0
2013-10-02 13:00:00,61.33,61.5,61.32,61.5,41700.0,54.8677,55.0198,54.8588,55.0198,41700.0
2013-10-02 13:30:00,61.47,61.58,61.42,61.54,113100.0,54.993,55.0914,54.9482,55.0556,113100.0
2013-10-02 14:00:00,61.53,61.54,61.37,61.46,82200.0,55.0466,55.0556,54.9035,54.984,82200.0
2013-10-02 14:30:00,61.46,61.47,61.28,61.38,108900.0,54.984,54.993,54.823,54.9125,108900.0
2013-10-02 15:00:00,61.36,61.37,61.25,61.36,129000.0,54.8946,54.9035,54.7961,54.8946,129000.0
2013-10-02 15:30:00,61.35,61.57,61.32,61.55,220800.0,54.8856,55.0824,54.8588,55.0645,220800.0
2013-10-03 09:30:00,61.18,61.61,61.18,61.58,105300.0,54.7335,55.1182,54.7335,55.0914,105300.0
2013-10-03 10:00:00,61.54,61.54,61.16,61.42,126000.0,55.0556,55.0556,54.7156,54.9482,126000.0
2013-10-03 10:30:00,61.43,61.44,61.24,61.29,102600.0,54.9572,54.9661,54.7872,54.8319,102600.0
2013-10-03 11:00:00,61.29,61.44,61.15,61.17,89400.0,54.8319,54.9661,54.7067,54.7246,89400.0
2013-10-03 11:30:00,61.15,61.37,60.75,60.83,109200.0,54.7067,54.9035,54.3488,54.4204,109200.0
2013-10-03 12:00:00,60.81,60.97,60.7,60.87,97200.0,54.4025,54.5457,54.3041,54.4562,97200.0
2013-10-03 12:30:00,60.89,61.19,60.89,61.19,72900.0,54.4741,54.7425,54.4741,54.7425,72900.0
2013-10-03 13:00:00,61.18,61.44,61.14,61.42,62700.0,54.7335,54.9661,54.6977,54.9482,62700.0
2013-10-03 13:30:00,61.45,61.53,61.27,61.34,98100.0,54.9751,55.0466,54.814,54.8767,98100.0
2013-10-03 14:00:00,61.36,61.37,60.93,61.09,129300.0,54.8946,54.9035,54.5099,54.653,129300.0
2013-10-03 14:30:00,61.11,61.2,60.98,61.02,93600.0,54.6709,54.7514,54.5546,54.5904,93600.0
2013-10-03 15:00:00,61.02,61.1,60.99,61.1,78000.0,54.5904,54.662,54.5635,54.662,78000.0
2013-10-03 15:30:00,61.09,61.11,60.94,60.97,231900.0,54.653,54.6709,54.5188,54.5457,231900.0
2013-10-04 09:30:00,61.33,61.55,61.03,61.47,183300.0,54.8677,55.0645,54.5993,54.993,183300.0
2013-10-04 10:00:00,61.49,61.75,61.46,61.69,64800.0,55.0109,55.2435,54.984,55.1898,64800.0
2013-10-04 10:30:00,61.71,61.93,61.69,61.9,143400.0,55.2077,55.4045,55.1898,55.3777,143400.0
2013-10-04 11:00:00,61.92,62.09,61.9,61.96,168300.0,55.3956,55.5476,55.3777,55.4313,168300.0
2013-10-04 11:30:00,61.98,62.27,61.98,62.19,89400.0,55.4492,55.7087,55.4492,55.6371,89400.0
2013-10-04 12:00:00,62.21,62.23,61.94,62.17,291600.0,55.655,55.6729,55.4134,55.6192,291600.0
2013-10-04 12:30:00,62.17,62.23,62.04,62.21,51900.0,55.6192,55.6729,55.5029,55.655,51900.0
2013-10-04 13:00:00,62.17,62.17,61.95,62.04,39600.0,55.6192,55.6192,55.4224,55.5029,39600.0
2013-10-04 13:30:00,62.02,62.17,62.0,62.06,122100.0,55.485,55.6192,55.4671,55.5208,122100.0
2013-10-04 14:00:00,62.06,62.16,62.02,62.14,90300.0,55.5208,55.6103,55.485,55.5924,90300.0
2013-10-04 14:30:00,62.14,62.23,62.09,62.18,51000.0,55.5924,55.6729,55.5476,55.6282,51000.0
2013-10-04 15:00:00,62.18,62.19,61.99,62.0,199500.0,55.6282,55.6371,55.4582,55.4671,199500.0
2013-10-04 15:30:00,62.0,62.24,61.91,62.16,598800.0,55.4671,55.6818,55.3866,55.6103,598800.0
2013-10-07 09:30:00,61.67,61.77,61.36,61.5,111900.0,55.1719,55.2614,54.8946,55.0198,111900.0
2013-10-07 10:00:00,61.52,61.6,61.37,61.37,150300.0,55.0377,55.1093,54.9035,54.9035,150300.0
2013-10-07 10:30:00,61.4,61.44,61.27,61.28,104700.0,54.9303,54.9661,54.814,54.823,104700.0
2013-10-07 11:00:00,61.28,61.28,61.1,61.24,78300.0,54.823,54.823,54.662,54.7872,78300.0
2013-10-07 11:30:00,61.21,61.33,61.13,61.15,50700.0,54.7604,54.8677,54.6888,54.7067,50700.0
2013-10-07 12:00:00,61.13,61.2,60.92,60.92,60000.0,54.6888,54.7514,54.5009,54.5009,60000.0
2013-10-07 12:30:00,60.92,61.06,60.88,60.93,72600.0,54.5009,54.6262,54.4651,54.5099,72600.0
2013-10-07 13:00:00,60.91,61.04,60.82,60.91,120900.0,54.492,54.6083,54.4115,54.492,120900.0
2013-10-07 13:30:00,60.93,61.03,60.86,60.97,82200.0,54.5099,54.5993,54.4472,54.5457,82200.0
2013-10-07 14:00:00,60.97,61.01,60.87,60.95,111900.0,54.5457,54.5814,54.4562,54.5278,111900.0
2013-10-07 14:30:00,60.95,60.95,60.76,60.8,99600.0,54.5278,54.5278,54.3578,54.3936,99600.0
2013-10-07 15:00:00,60.82,60.82,60.64,60.68,157800.0,54.4115,54.4115,54.2504,54.2862,157800.0
2013-10-07 15:30:00,60.69,60.69,60.42,60.43,398100.0,54.2952,54.2952,54.0536,54.0626,398100.0
2013-10-08 09:30:00,60.68,60.68,59.95,60.23,209700.0,54.2862,54.2862,53.6331,53.8836,209700.0
2013-10-08 10:00:00,60.19,60.21,59.82,60.01,236100.0,53.8478,53.8657,53.5168,53.6868,236100.0
2013-10-08 10:30:00,60.03,60.05,59.58,59.66,94500.0,53.7047,53.7226,53.3021,53.3737,94500.0
2013-10-08 11:00:00,59.59,59.88,59.53,59.83,72600.0,53.3111,53.5705,53.2574,53.5258,72600.0
2013-10-08 11:30:00,59.81,59.82,59.36,59.55,82500.0,53.5079,53.5168,53.1053,53.2753,82500.0
2013-10-08 12:00:00,59.55,59.57,59.21,59.31,131400.0,53.2753,53.2932,52.9711,53.0606,131400.0
2013-10-08 12:30:00,59.29,59.4,59.07,59.34,108600.0,53.0427,53.1411,52.8459,53.0874,108600.0
2013-10-08 13:00:00,59.33,59.41,59.13,59.32,98400.0,53.0785,53.15,52.8995,53.0695,98400.0
2013-10-08 13:30:00,59.35,59.35,59.1,59.12,99300.0,53.0964,53.0964,52.8727,52.8906,99300.0
2013-10-08 14:00:00,59.15,59.17,58.98,59.0,139200.0,52.9174,52.9353,52.7653,52.7832,139200.0
2013-10-08 14:30:00,58.99,59.1,58.85,59.1,167400.0,52.7743,52.8727,52.649,52.8727,167400.0
2013-10-08 15:00:00,59.09,59.27,58.97,59.23,166800.0,52.8637,53.0248,52.7564,52.989,166800.0
2013-10-08 15:30:00,59.23,59.28,58.77,58.82,418500.0,52.989,53.0337,52.5775,52.6222,418500.0
2013-10-09 09:30:00,59.36,59.7,58.76,58.93,227700.0,53.1053,53.4095,52.5685,52.7206,227700.0
2013-10-09 10:00:00,58.99,58.99,58.67,58.84,129900.0,52.7743,52.7743,52.488,52.6401,129900.0
2013-10-09 10:30:00,58.85,58.86,58.38,58.38,213600.0,52.649,52.658,52.2286,52.2286,213600.0
2013-10-09 11:00:00,58.4,58.55,58.16,58.26,134700.0,52.2465,52.3806,52.0317,52.1212,134700.0
2013-10-09 11:30:00,58.27,58.45,58.24,58.41,95400.0,52.1301,52.2912,52.1033,52.2554,95400.0
2013-10-09 12:00:00,58.44,58.57,58.42,58.5,55200.0,52.2822,52.3985,52.2643,52.3359,55200.0
2013-10-09 12:30:00,58.51,58.59,58.43,58.47,68100.0,52.3449,52.4164,52.2733,52.3091,68100.0
2013-10-09 13:00:00,58.48,58.85,58.46,58.8,80400.0,52.318,52.649,52.3001,52.6043,80400.0
2013-10-09 13:30:00,58.8,58.83,58.64,58.78,94200.0,52.6043,52.6311,52.4612,52.5864,94200.0
2013-10-09 14:00:00,58.75,58.98,58.6,58.73,172200.0,52.5596,52.7653,52.4254,52.5417,172200.0
2013-10-09 14:30:00,58.7,58.79,58.54,58.66,93000.0,52.5148,52.5954,52.3717,52.4791,93000.0
2013-10-09 15:00:00,58.68,58.7,58.55,58.63,131100.0,52.4969,52.5148,52.3806,52.4522,131100.0
2013-10-09 15:30:00,58.64,58.71,58.36,58.44,302100.0,52.4612,52.5238,52.2107,52.2822,302100.0
2013-10-10 09:30:00,59.25,59.71,59.12,59.52,245100.0,53.0069,53.4184,52.8906,53.2484,245100.0
2013-10-10 10:00:00,59.5,59.75,59.2,59.28,106200.0,53.2305,53.4542,52.9622,53.0337,106200.0
2013-10-10 10:30:00,59.25,59.44,59.14,59.22,285900.0,53.0069,53.1769,52.9085,52.98,285900.0
2013-10-10 11:00:00,59.21,59.27,59.02,59.07,193500.0,52.9711,53.0248,52.8011,52.8459,193500.0
2013-10-10 11:30:00,59.09,59.52,59.06,59.32,169200.0,52.8637,53.2484,52.8369,53.0695,169200.0
2013-10-10 12:00:00,59.31,59.4,59.3,59.33,86100.0,53.0606,53.1411,53.0516,53.0785,86100.0
2013-10-10 12:30:00,59.33,59.47,59.29,59.34,126600.0,53.0785,53.2037,53.0427,53.0874,126600.0
2013-10-10 13:00:00,59.36,59.44,59.29,59.42,73500.0,53.1053,53.1769,53.0427,53.159,73500.0
2013-10-10 13:30:00,59.41,59.49,59.38,59.49,81900.0,53.15,53.2216,53.1232,53.2216,81900.0
2013-10-10 14:00:00,59.47,59.47,59.17,59.17,130800.0,53.2037,53.2037,52.9353,52.9353,130800.0
2013-10-10 14:30:00,59.17,59.27,59.15,59.25,78600.0,52.9353,53.0248,52.9174,53.0069,78600.0
2013-10-10 15:00:00,59.29,59.75,59.29,59.68,166200.0,53.0427,53.4542,53.0427,53.3916,166200.0
2013-10-10 15:30:00,59.7,59.77,59.57,59.76,262800.0,53.4095,53.4721,53.2932,53.4631,262800.0
2013-10-11 09:30:00,59.67,60.51,59.65,60.51,201600.0,53.3826,54.1341,53.3647,54.1341,201600.0
2013-10-11 10:00:00,60.51,60.73,59.95,60.02,97500.0,54.1341,54.3309,53.6331,53.6958,97500.0
2013-10-11 10:30:00,60.01,60.05,59.68,59.84,54000.0,53.6868,53.7226,53.3916,53.5347,54000.0
2013-10-11 11:00:00,59.83,59.88,59.75,59.8,81300.0,53.5258,53.5705,53.4542,53.4989,81300.0
2013-10-11 11:30:00,59.83,60.08,59.82,60.0,65400.0,53.5258,53.7494,53.5168,53.6779,65400.0
2013-10-11 12:00:00,59.97,60.07,59.88,59.94,134700.0,53.651,53.7405,53.5705,53.6242,134700.0
2013-10-11 12:30:00,59.99,60.19,59.99,60.17,54000.0,53.6689,53.8478,53.6689,53.8299,54000.0
2013-10-11 13:00:00,60.14,60.14,59.88,59.88,45000.0,53.8031,53.8031,53.5705,53.5705,45000.0
2013-10-11 13:30:00,59.89,59.98,59.86,59.93,38700.0,53.5795,53.66,53.5526,53.6152,38700.0
2013-10-11 14:00:00,59.93,59.98,59.84,59.89,51000.0,53.6152,53.66,53.5347,53.5795,51000.0
2013-10-11 14:30:00,59.9,60.02,59.84,59.96,77700.0,53.5884,53.6958,53.5347,53.6421,77700.0
2013-10-11 15:00:00,59.95,59.97,59.73,59.79,133800.0,53.6331,53.651,53.4363,53.49,133800.0
2013-10-11 15:30:00,59.81,60.06,59.77,60.06,293100.0,53.5079,53.7315,53.4721,53.7315,293100.0
2013-10-14 09:30:00,59.75,60.19,59.58,59.73,70800.0,53.4542,53.8478,53.3021,53.4363,70800.0
2013-10-14 10:00:00,59.73,59.86,59.64,59.86,46800.0,53.4363,53.5526,53.3558,53.5526,46800.0
2013-10-14 10:30:00,59.85,59.97,59.65,59.71,43200.0,53.5437,53.651,53.3647,53.4184,43200.0
2013-10-14 11:00:00,59.69,59.75,59.59,59.66,53700.0,53.4005,53.4542,53.3111,53.3737,53700.0
2013-10-14 11:30:00,59.71,59.93,59.7,59.91,88200.0,53.4184,53.6152,53.4095,53.5973,88200.0
2013-10-14 12:00:00,59.88,59.89,59.7,59.7,70200.0,53.5705,53.5795,53.4095,53.4095,70200.0
2013-10-14 12:30:00,59.7,59.8,59.69,59.75,21900.0,53.4095,53.4989,53.4005,53.4542,21900.0
2013-10-14 13:00:00,59.75,59.91,59.75,59.89,42300.0,53.4542,53.5973,53.4542,53.5795,42300.0
2013-10-14 13:30:00,59.88,59.9,59.71,59.76,39000.0,53.5705,53.5884,53.4184,53.4631,39000.0
2013-10-14 14:00:00,59.79,59.93,59.78,59.86,39300.0,53.49,53.6152,53.481,53.5526,39300.0
2013-10-14 14:30:00,59.86,59.86,59.59,59.82,90300.0,53.5526,53.5526,53.3111,53.5168,90300.0
2013-10-14 15:00:00,59.82,59.99,59.8,59.9,66600.0,53.5168,53.6689,53.4989,53.5884,66600.0
2013-10-14 15:30:00,59.93,60.06,59.84,60.05,260400.0,53.6152,53.7315,53.5347,53.7226,260400.0
2013-10-15 09:30:00,59.76,59.95,59.3,59.8,68700.0,53.4631,53.6331,53.0516,53.4989,68700.0
2013-10-15 10:00:00,59.84,60.01,59.58,59.83,122700.0,53.5347,53.6868,53.3021,53.5258,122700.0
2013-10-15 10:30:00,59.86,59.96,59.74,59.85,47400.0,53.5526,53.6421,53.4453,53.5437,47400.0
2013-10-15 11:00:00,59.84,60.05,59.75,59.97,59100.0,53.5347,53.7226,53.4542,53.651,59100.0
2013-10-15 11:30:00,59.96,59.96,59.74,59.86,45300.0,53.6421,53.6421,53.4453,53.5526,45300.0
2013-10-15 12:00:00,59.86,59.97,59.79,59.9,35700.0,53.5526,53.651,53.49,53.5884,35700.0
2013-10-15 12:30:00,59.86,60.01,59.84,59.96,28200.0,53.5526,53.6868,53.5347,53.6421,28200.0
2013-10-15 13:00:00,59.96,60.02,59.91,59.96,39900.0,53.6421,53.6958,53.5973,53.6421,39900.0
2013-10-15 13:30:00,59.9,60.0,59.86,59.98,48000.0,53.5884,53.6779,53.5526,53.66,48000.0
2013-10-15 14:00:00,60.0,60.07,59.89,59.93,101700.0,53.6779,53.7405,53.5795,53.6152,101700.0
2013-10-15 14:30:00,59.94,59.95,59.67,59.9,89400.0,53.6242,53.6331,53.3826,53.5884,89400.0
2013-10-15 15:00:00,59.93,60.16,59.89,60.09,114300.0,53.6152,53.821,53.5795,53.7584,114300.0
2013-10-15 15:30:00,60.11,60.12,59.89,60.04,347100.0,53.7763,53.7852,53.5795,53.7136,347100.0
2013-10-16 09:30:00,60.32,60.42,59.59,60.2,297300.0,53.9641,54.0536,53.3111,53.8568,297300.0
2013-10-16 10:00:00,60.17,60.24,59.77,59.9,265500.0,53.8299,53.8926,53.4721,53.5884,265500.0
2013-10-16 10:30:00,59.89,60.05,59.83,60.03,133800.0,53.5795,53.7226,53.5258,53.7047,133800.0
2013-10-16 11:00:00,60.02,60.46,59.98,60.29,203400.0,53.6958,54.0894,53.66,53.9373,203400.0
2013-10-16 11:30:00,60.29,60.41,60.29,60.35,187200.0,53.9373,54.0447,53.9373,53.991,187200.0
2013-10-16 12:00:00,60.36,60.56,60.33,60.47,143700.0,53.9999,54.1789,53.9731,54.0983,143700.0
2013-10-16 12:30:00,60.43,60.44,60.29,60.34,174600.0,54.0626,54.0715,53.9373,53.982,174600.0
2013-10-16 13:00:00,60.34,60.57,60.3,60.57,69600.0,53.982,54.1878,53.9462,54.1878,69600.0
2013-10-16 13:30:00,60.57,60.66,60.54,60.62,71400.0,54.1878,54.2683,54.161,54.2325,71400.0
2013-10-16 14:00:00,60.6,60.71,60.54,60.54,159000.0,54.2146,54.313,54.161,54.161,159000.0
2013-10-16 14:30:00,60.54,60.59,60.39,60.42,126900.0,54.161,54.2057,54.0268,54.0536,126900.0
2013-10-16 15:00:00,60.42,60.53,60.33,60.33,179100.0,54.0536,54.152,53.9731,53.9731,179100.0
2013-10-16 15:30:00,60.34,60.51,60.29,60.49,351000.0,53.982,54.1341,53.9373,54.1162,351000.0
2013-10-17 09:30:00,60.39,61.08,60.39,60.86,173400.0,54.0268,54.6441,54.0268,54.4472,173400.0
2013-10-17 10:00:00,60.86,61.28,60.85,61.21,81600.0,54.4472,54.823,54.4383,54.7604,81600.0
2013-10-17 10:30:00,61.22,61.28,61.12,61.23,38100.0,54.7693,54.823,54.6798,54.7783,38100.0
2013-10-17 11:00:00,61.25,61.52,61.21,61.52,64800.0,54.7961,55.0377,54.7604,55.0377,64800.0
2013-10-17 11:30:00,61.53,61.76,61.51,61.72,286200.0,55.0466,55.2524,55.0288,55.2166,286200.0
2013-10-17 12:00:00,61.74,61.98,61.7,61.95,84600.0,55.2345,55.4492,55.1987,55.4224,84600.0
2013-10-17 12:30:00,61.92,61.92,61.82,61.82,66300.0,55.3956,55.3956,55.3061,55.3061,66300.0
2013-10-17 13:00:00,61.81,61.9,61.8,61.85,91800.0,55.2971,55.3777,55.2882,55.3329,91800.0
2013-10-17 13:30:00,61.86,61.99,61.85,61.87,90000.0,55.3419,55.4582,55.3329,55.3508,90000.0
2013-10-17 14:00:00,61.89,61.92,61.78,61.81,147600.0,55.3687,55.3956,55.2703,55.2971,147600.0
2013-10-17 14:30:00,61.82,61.84,61.58,61.64,125700.0,55.3061,55.324,55.0914,55.1451,125700.0
2013-10-17 15:00:00,61.66,61.67,61.45,61.52,115800.0,55.1629,55.1719,54.9751,55.0377,115800.0
2013-10-17 15:30:00,61.51,61.73,61.45,61.66,272100.0,55.0288,55.2256,54.9751,55.1629,272100.0
2013-10-18 09:30:00,61.76,61.82,61.21,61.28,243900.0,55.2524,55.3061,54.7604,54.823,243900.0
2013-10-18 10:00:00,61.33,61.37,61.05,61.06,128400.0,54.8677,54.9035,54.6172,54.6262,128400.0
2013-10-18 10:30:00,61.07,61.26,61.04,61.17,207600.0,54.6351,54.8051,54.6083,54.7246,207600.0
2013-10-18 11:00:00,61.15,61.35,61.06,61.1,218100.0,54.7067,54.8856,54.6262,54.662,218100.0
2013-10-18 11:30:00,61.1,61.5,61.08,61.5,156900.0,54.662,55.0198,54.6441,55.0198,156900.0
2013-10-18 12:00:00,61.49,61.6,61.42,61.56,224400.0,55.0109,55.1093,54.9482,55.0735,224400.0
2013-10-18 12:30:00,61.57,61.8,61.56,61.79,44400.0,55.0824,55.2882,55.0735,55.2792,44400.0
2013-10-18 13:00:00,61.77,61.97,61.77,61.87,45900.0,55.2614,55.4403,55.2614,55.3508,45900.0
2013-10-18 13:30:00,61.88,61.91,61.81,61.83,47100.0,55.3598,55.3866,55.2971,55.315,47100.0
2013-10-18 14:00:00,61.84,61.85,61.61,61.61,132000.0,55.324,55.3329,55.1182,55.1182,132000.0
2013-10-18 14:30:00,61.62,61.67,61.41,61.44,144000.0,55.1272,55.1719,54.9393,54.9661,144000.0
2013-10-18 15:00:00,61.44,61.52,61.39,61.51,238500.0,54.9661,55.0377,54.9214,55.0288,238500.0
2013-10-18 15:30:00,61.51,61.52,61.34,61.45,736500.0,55.0288,55.0377,54.8767,54.9751,736500.0
2013-10-21 09:30:00,61.27,61.4,60.9,61.03,168600.0,54.814,54.9303,54.483,54.5993,168600.0
2013-10-21 10:00:00,61.09,61.09,60.7,60.84,244200.0,54.653,54.653,54.3041,54.4294,244200.0
2013-10-21 10:30:00,60.81,61.09,60.81,61.09,79800.0,54.4025,54.653,54.4025,54.653,79800.0
2013-10-21 11:00:00,61.08,61.26,61.0,61.25,114600.0,54.6441,54.8051,54.5725,54.7961,114600.0
2013-10-21 11:30:00,61.24,61.26,61.04,61.19,123900.0,54.7872,54.8051,54.6083,54.7425,123900.0
2013-10-21 12:00:00,61.19,61.25,61.17,61.2,77700.0,54.7425,54.7961,54.7246,54.7514,77700.0
2013-10-21 12:30:00,61.22,61.23,61.1,61.14,99000.0,54.7693,54.7783,54.662,54.6977,99000.0
2013-10-21 13:00:00,61.16,61.2,61.1,61.1,32400.0,54.7156,54.7514,54.662,54.662,32400.0
2013-10-21 13:30:00,61.1,61.11,60.98,61.0,77100.0,54.662,54.6709,54.5546,54.5725,77100.0
2013-10-21 14:00:00,61.0,61.0,60.76,60.84,83700.0,54.5725,54.5725,54.3578,54.4294,83700.0
2013-10-21 14:30:00,60.84,60.94,60.79,60.92,77100.0,54.4294,54.5188,54.3846,54.5009,77100.0
2013-10-21 15:00:00,60.91,60.92,60.59,60.6,201300.0,54.492,54.5009,54.2057,54.2146,201300.0
2013-10-21 15:30:00,60.61,61.06,60.58,61.04,352800.0,54.2236,54.6262,54.1967,54.6083,352800.0
2013-10-22 09:30:00,61.39,61.57,61.32,61.47,129900.0,54.9214,55.0824,54.8588,54.993,129900.0
2013-10-22 10:00:00,61.45,61.66,61.31,61.49,331200.0,54.9751,55.1629,54.8498,55.0109,331200.0
2013-10-22 10:30:00,61.52,61.55,61.4,61.44,400800.0,55.0377,55.0645,54.9303,54.9661,400800.0
2013-10-22 11:00:00,61.48,61.63,61.46,61.53,169800.0,55.0019,55.1361,54.984,55.0466,169800.0
2013-10-22 11:30:00,61.55,61.75,61.5,61.75,223500.0,55.0645,55.2435,55.0198,55.2435,223500.0
2013-10-22 12:00:00,61.76,61.88,61.7,61.73,286500.0,55.2524,55.3598,55.1987,55.2256,286500.0
2013-10-22 12:30:00,61.73,61.76,61.55,61.64,75600.0,55.2256,55.2524,55.0645,55.1451,75600.0
2013-10-22 13:00:00,61.65,61.73,61.59,61.73,112200.0,55.154,55.2256,55.1003,55.2256,112200.0
2013-10-22 13:30:00,61.71,61.8,61.67,61.78,115500.0,55.2077,55.2882,55.1719,55.2703,115500.0
2013-10-22 14:00:00,61.81,61.89,61.79,61.87,143700.0,55.2971,55.3687,55.2792,55.3508,143700.0
2013-10-22 14:30:00,61.89,62.14,61.83,62.13,134100.0,55.3687,55.5924,55.315,55.5834,134100.0
2013-10-22 15:00:00,62.14,62.41,62.12,62.14,309900.0,55.5924,55.8339,55.5745,55.5924,309900.0
2013-10-22 15:30:00,62.13,62.16,62.03,62.15,402300.0,55.5834,55.6103,55.494,55.6013,402300.0
2013-10-23 09:30:00,61.78,62.06,61.67,61.76,138000.0,55.2703,55.5208,55.1719,55.2524,138000.0
2013-10-23 10:00:00,61.75,62.07,61.72,61.82,195300.0,55.2435,55.5297,55.2166,55.3061,195300.0
2013-10-23 10:30:00,61.85,61.93,61.6,61.68,166800.0,55.3329,55.4045,55.1093,55.1808,166800.0
2013-10-23 11:00:00,61.68,61.82,61.59,61.62,156000.0,55.1808,55.3061,55.1003,55.1272,156000.0
2013-10-23 11:30:00,61.63,61.67,61.41,61.41,78900.0,55.1361,55.1719,54.9393,54.9393,78900.0
2013-10-23 12:00:00,61.41,61.54,61.37,61.49,110700.0,54.9393,55.0556,54.9035,55.0109,110700.0
2013-10-23 12:30:00,61.49,61.61,61.44,61.61,92100.0,55.0109,55.1182,54.9661,55.1182,92100.0
2013-10-23 13:00:00,61.61,61.68,61.57,61.66,83100.0,55.1182,55.1808,55.0824,55.1629,83100.0
2013-10-23 13:30:00,61.66,61.67,61.53,61.54,119400.0,55.1629,55.1719,55.0466,55.0556,119400.0
2013-10-23 14:00:00,61.56,61.6,61.42,61.58,209700.0,55.0735,55.1093,54.9482,55.0914,209700.0
2013-10-23 14:30:00,61.58,61.71,61.56,61.62,151800.0,55.0914,55.2077,55.0735,55.1272,151800.0
2013-10-23 15:00:00,61.61,61.63,61.39,61.48,230700.0,55.1182,55.1361,54.9214,55.0019,230700.0
2013-10-23 15:30:00,61.49,61.56,61.41,61.51,327600.0,55.0109,55.0735,54.9393,55.0288,327600.0
2013-10-24 09:30:00,61.64,61.89,61.28,61.4,189000.0,55.1451,55.3687,54.823,54.9303,189000.0
2013-10-24 10:00:00,61.4,61.65,61.34,61.6,152400.0,54.9303,55.154,54.8767,55.1093,152400.0
2013-10-24 10:30:00,61.57,61.95,61.57,61.62,151800.0,55.0824,55.4224,55.0824,55.1272,151800.0
2013-10-24 11:00:00,61.6,61.68,61.35,61.62,173400.0,55.1093,55.1808,54.8856,55.1272,173400.0
2013-10-24 11:30:00,61.62,61.95,61.55,61.95,308100.0,55.1272,55.4224,55.0645,55.4224,308100.0
2013-10-24 12:00:00,61.94,62.41,61.94,62.09,384900.0,55.4134,55.8339,55.4134,55.5476,384900.0
2013-10-24 12:30:00,62.1,62.23,61.96,62.23,239700.0,55.5566,55.6729,55.4313,55.6729,239700.0
2013-10-24 13:00:00,62.25,62.38,62.23,62.38,175800.0,55.6908,55.8071,55.6729,55.8071,175800.0
2013-10-24 13:30:00,62.39,62.42,62.16,62.2,140100.0,55.816,55.8429,55.6103,55.646,140100.0
2013-10-24 14:00:00,62.23,62.26,62.12,62.2,258900.0,55.6729,55.6997,55.5745,55.646,258900.0
2013-10-24 14:30:00,62.22,62.3,62.18,62.21,171900.0,55.6639,55.7355,55.6282,55.655,171900.0
2013-10-24 15:00:00,62.2,62.36,62.19,62.33,269400.0,55.646,55.7892,55.6371,55.7624,269400.0
2013-10-24 15:30:00,62.31,62.35,62.11,62.32,1100400.0,55.7445,55.7802,55.5655,55.7534,1100400.0
2013-10-25 09:30:00,63.67,64.34,63.33,63.88,490500.0,56.9612,57.5606,56.657,57.149,490500.0
2013-10-25 10:00:00,63.85,64.17,63.53,64.07,291600.0,57.1222,57.4085,56.8359,57.319,291600.0
2013-10-25 10:30:00,64.07,64.07,63.76,63.92,143400.0,57.319,57.319,57.0417,57.1848,143400.0
2013-10-25 11:00:00,63.94,64.13,63.66,64.13,211200.0,57.2027,57.3727,56.9522,57.3727,211200.0
2013-10-25 11:30:00,64.13,64.23,63.78,63.87,623100.0,57.3727,57.4621,57.0596,57.1401,623100.0
2013-10-25 12:00:00,63.87,64.3,63.87,64.27,121200.0,57.1401,57.5248,57.1401,57.4979,121200.0
2013-10-25 12:30:00,64.28,64.33,64.23,64.32,141900.0,57.5069,57.5516,57.4621,57.5427,141900.0
2013-10-25 13:00:00,64.32,64.66,64.24,64.61,124200.0,57.5427,57.8468,57.4711,57.8021,124200.0
2013-10-25 13:30:00,64.62,64.62,64.16,64.36,138900.0,57.8111,57.8111,57.3995,57.5785,138900.0
2013-10-25 14:00:00,64.39,64.59,64.22,64.36,126900.0,57.6053,57.7842,57.4532,57.5785,126900.0
2013-10-25 14:30:00,64.35,64.44,64.33,64.38,159300.0,57.5695,57.65,57.5516,57.5963,159300.0
2013-10-25 15:00:00,64.38,64.8,64.35,64.7,369000.0,57.5963,57.9721,57.5695,57.8826,369000.0
2013-10-25 15:30:00,64.68,65.11,64.53,65.03,572400.0,57.8647,58.2494,57.7305,58.1779,572400.0
2013-10-28 09:30:00,64.86,65.0,63.92,64.27,217500.0,58.0258,58.151,57.1848,57.4979,217500.0
2013-10-28 10:00:00,64.22,64.64,64.2,64.57,215400.0,57.4532,57.8289,57.4353,57.7663,215400.0
2013-10-28 10:30:00,64.57,64.57,64.27,64.36,127800.0,57.7663,57.7663,57.4979,57.5785,127800.0
2013-10-28 11:00:00,64.37,64.42,64.28,64.38,145500.0,57.5874,57.6321,57.5069,57.5963,145500.0
2013-10-28 11:30:00,64.35,64.35,64.12,64.25,76200.0,57.5695,57.5695,57.3637,57.48,76200.0
2013-10-28 12:00:00,64.26,64.42,64.24,64.37,117600.0,57.489,57.6321,57.4711,57.5874,117600.0
2013-10-28 12:30:00,64.38,64.53,64.31,64.51,123600.0,57.5963,57.7305,57.5337,57.7126,123600.0
2013-10-28 13:00:00,64.52,64.6,64.5,64.51,42600.0,57.7216,57.7932,57.7037,57.7126,42600.0
2013-10-28 13:30:00,64.51,64.51,64.4,64.43,208500.0,57.7126,57.7126,57.6142,57.6411,208500.0
2013-10-28 14:00:00,64.4,64.54,64.4,64.54,59700.0,57.6142,57.7395,57.6142,57.7395,59700.0
2013-10-28 14:30:00,64.54,64.58,64.39,64.41,131700.0,57.7395,57.7753,57.6053,57.6232,131700.0
2013-10-28 15:00:00,64.41,64.42,64.23,64.26,116700.0,57.6232,57.6321,57.4621,57.489,116700.0
2013-10-28 15:30:00,64.27,64.28,64.01,64.26,519900.0,57.4979,57.5069,57.2653,57.489,519900.0
2013-10-29 09:30:00,64.18,64.36,63.84,64.33,165900.0,57.4174,57.5785,57.1132,57.5516,165900.0
2013-10-29 10:00:00,64.31,64.44,64.23,64.42,109800.0,57.5337,57.65,57.4621,57.6321,109800.0
2013-10-29 10:30:00,64.45,64.46,64.28,64.3,77700.0,57.659,57.6679,57.5069,57.5248,77700.0
2013-10-29 11:00:00,64.3,64.35,64.16,64.3,87000.0,57.5248,57.5695,57.3995,57.5248,87000.0
2013-10-29 11:30:00,64.31,64.42,64.29,64.38,60000.0,57.5337,57.6321,57.5158,57.5963,60000.0
2013-10-29 12:00:00,64.4,64.75,64.39,64.73,86700.0,57.6142,57.9274,57.6053,57.9095,86700.0
2013-10-29 12:30:00,64.74,64.77,64.63,64.63,55500.0,57.9184,57.9453,57.82,57.82,55500.0
2013-10-29 13:00:00,64.64,64.69,64.58,64.58,66300.0,57.8289,57.8737,57.7753,57.7753,66300.0
2013-10-29 13:30:00,64.58,64.61,64.38,64.39,61500.0,57.7753,57.8021,57.5963,57.6053,61500.0
2013-10-29 14:00:00,64.39,64.52,64.39,64.51,103800.0,57.6053,57.7216,57.6053,57.7126,103800.0
2013-10-29 14:30:00,64.51,64.65,64.47,64.63,88500.0,57.7126,57.8379,57.6769,57.82,88500.0
2013-10-29 15:00:00,64.62,64.83,64.59,64.8,166500.0,57.8111,57.9989,57.7842,57.9721,166500.0
2013-10-29 15:30:00,64.78,64.91,64.71,64.79,280200.0,57.9542,58.0705,57.8916,57.9631,280200.0
2013-10-30 09:30:00,62.0,63.0,61.99,62.52,1468200.0,55.4671,56.3618,55.4582,55.9323,1468200.0
2013-10-30 10:00:00,62.52,62.84,62.43,62.48,476100.0,55.9323,56.2186,55.8518,55.8965,476100.0
2013-10-30 10:30:00,62.6,63.0,62.58,62.91,348000.0,56.0039,56.3618,55.986,56.2812,348000.0
2013-10-30 11:00:00,62.91,62.98,62.78,62.83,336000.0,56.2812,56.3439,56.1649,56.2097,336000.0
2013-10-30 11:30:00,62.83,62.97,62.79,62.86,199500.0,56.2097,56.3349,56.1739,56.2365,199500.0
2013-10-30 12:00:00,62.85,63.23,62.83,63.14,324600.0,56.2276,56.5675,56.2097,56.487,324600.0
2013-10-30 12:30:00,63.13,63.15,62.9,62.97,357900.0,56.4781,56.4959,56.2723,56.3349,357900.0
2013-10-30 13:00:00,62.98,63.08,62.9,62.92,154200.0,56.3439,56.4333,56.2723,56.2902,154200.0
2013-10-30 13:30:00,62.9,62.99,62.65,62.74,188700.0,56.2723,56.3528,56.0486,56.1291,188700.0
2013-10-30 14:00:00,62.74,62.98,62.36,62.59,188100.0,56.1291,56.3439,55.7892,55.995,188100.0
2013-10-30 14:30:00,62.61,63.01,62.51,63.01,203400.0,56.0128,56.3707,55.9234,56.3707,203400.0
2013-10-30 15:00:00,63.02,63.03,62.82,62.9,213900.0,56.3796,56.3886,56.2007,56.2723,213900.0
2013-10-30 15:30:00,62.9,62.98,62.77,62.83,327000.0,56.2723,56.3439,56.156,56.2097,327000.0
2013-10-31 09:30:00,62.82,63.0,62.44,62.51,126900.0,56.2007,56.3618,55.8608,55.9234,126900.0
2013-10-31 10:00:00,62.51,62.57,62.17,62.25,201000.0,55.9234,55.9771,55.6192,55.6908,201000.0
2013-10-31 10:30:00,62.26,62.36,61.78,62.02,303900.0,55.6997,55.7892,55.2703,55.485,303900.0
2013-10-31 11:00:00,62.01,62.13,61.95,62.1,131700.0,55.4761,55.5834,55.4224,55.5566,131700.0
2013-10-31 11:30:00,62.14,62.33,62.04,62.17,103500.0,55.5924,55.7624,55.5029,55.6192,103500.0
2013-10-31 12:00:00,62.18,62.53,62.18,62.5,85800.0,55.6282,55.9413,55.6282,55.9144,85800.0
2013-10-31 12:30:00,62.5,62.68,62.46,62.57,58200.0,55.9144,56.0755,55.8787,55.9771,58200.0
2013-10-31 13:00:00,62.55,62.61,62.49,62.59,96900.0,55.9592,56.0128,55.9055,55.995,96900.0
2013-10-31 13:30:00,62.6,62.61,62.34,62.42,149700.0,56.0039,56.0128,55.7713,55.8429,149700.0
2013-10-31 14:00:00,62.4,62.48,62.37,62.44,98400.0,55.825,55.8965,55.7981,55.8608,98400.0
2013-10-31 14:30:00,62.43,62.55,62.28,62.45,238800.0,55.8518,55.9592,55.7176,55.8697,238800.0
2013-10-31 15:00:00,62.47,62.96,62.43,62.83,246600.0,55.8876,56.326,55.8518,56.2097,246600.0
2013-10-31 15:30:00,62.84,62.86,62.65,62.67,250500.0,56.2186,56.2365,56.0486,56.0665,250500.0
2013-11-01 09:30:00,62.94,63.03,62.46,62.46,259200.0,56.3081,56.3886,55.8787,55.8787,259200.0
2013-11-01 10:00:00,62.52,62.52,62.16,62.24,211500.0,55.9323,55.9323,55.6103,55.6818,211500.0
2013-11-01 10:30:00,62.22,62.5,62.19,62.42,89400.0,55.6639,55.9144,55.6371,55.8429,89400.0
2013-11-01 11:00:00,62.42,62.42,61.59,61.59,431700.0,55.8429,55.8429,55.1003,55.1003,431700.0
2013-11-01 11:30:00,61.58,61.72,61.46,61.64,141900.0,55.0914,55.2166,54.984,55.1451,141900.0
2013-11-01 12:00:00,61.65,61.82,61.65,61.79,129900.0,55.154,55.3061,55.154,55.2792,129900.0
2013-11-01 12:30:00,61.79,61.81,61.67,61.73,131700.0,55.2792,55.2971,55.1719,55.2256,131700.0
2013-11-01 13:00:00,61.75,61.86,61.74,61.76,132000.0,55.2435,55.3419,55.2345,55.2524,132000.0
2013-11-01 13:30:00,61.75,61.81,61.62,61.63,124500.0,55.2435,55.2971,55.1272,55.1361,124500.0
2013-11-01 14:00:00,61.65,61.75,61.61,61.7,96300.0,55.154,55.2435,55.1182,55.1987,96300.0
2013-11-01 14:30:00,61.68,61.84,61.62,61.72,138300.0,55.1808,55.324,55.1272,55.2166,138300.0
2013-11-01 15:00:00,61.72,61.87,61.66,61.7,121500.0,55.2166,55.3508,55.1629,55.1987,121500.0
2013-11-01 15:30:00,61.7,61.76,61.54,61.56,497400.0,55.1987,55.2524,55.0556,55.0735,497400.0
2013-11-04 09:30:00,61.67,62.04,61.56,61.66,123300.0,55.1719,55.5029,55.0735,55.1629,123300.0
2013-11-04 10:00:00,61.62,61.95,61.62,61.85,51900.0,55.1272,55.4224,55.1272,55.3329,51900.0
2013-11-04 10:30:00,61.85,62.07,61.84,62.01,64200.0,55.3329,55.5297,55.324,55.4761,64200.0
2013-11-04 11:00:00,61.97,62.21,61.96,62.18,93300.0,55.4403,55.655,55.4313,55.6282,93300.0
2013-11-04 11:30:00,62.21,62.28,62.17,62.21,89100.0,55.655,55.7176,55.6192,55.655,89100.0
2013-11-04 12:00:00,62.19,62.2,61.98,62.04,111600.0,55.6371,55.646,55.4492,55.5029,111600.0
2013-11-04 12:30:00,62.04,62.18,61.91,61.93,81000.0,55.5029,55.6282,55.3866,55.4045,81000.0
2013-11-04 13:00:00,61.91,62.06,61.88,62.02,106800.0,55.3866,55.5208,55.3598,55.485,106800.0
2013-11-04 13:30:00,62.01,62.02,61.84,61.95,79800.0,55.4761,55.485,55.324,55.4224,79800.0
2013-11-04 14:00:00,61.93,62.11,61.93,62.04,88800.0,55.4045,55.5655,55.4045,55.5029,88800.0
2013-11-04 14:30:00,62.05,62.07,61.77,61.81,223800.0,55.5119,55.5297,55.2614,55.2971,223800.0
2013-11-04 15:00:00,61.81,61.98,61.81,61.97,205800.0,55.2971,55.4492,55.2971,55.4403,205800.0
2013-11-04 15:30:00,61.97,62.04,61.84,61.99,365400.0,55.4403,55.5029,55.324,55.4582,365400.0
2013-11-05 09:30:00,61.97,62.01,61.36,61.45,189000.0,55.4403,55.4761,54.8946,54.9751,189000.0
2013-11-05 10:00:00,61.45,61.45,61.18,61.35,91500.0,54.9751,54.9751,54.7335,54.8856,91500.0
2013-11-05 10:30:00,61.3,61.51,61.3,61.47,105000.0,54.8409,55.0288,54.8409,54.993,105000.0
2013-11-05 11:00:00,61.49,61.56,61.29,61.31,150300.0,55.0109,55.0735,54.8319,54.8498,150300.0
2013-11-05 11:30:00,61.32,61.56,61.32,61.54,90600.0,54.8588,55.0735,54.8588,55.0556,90600.0
2013-11-05 12:00:00,61.52,61.79,61.51,61.73,64200.0,55.0377,55.2792,55.0288,55.2256,64200.0
2013-11-05 12:30:00,61.72,61.72,61.62,61.68,70800.0,55.2166,55.2166,55.1272,55.1808,70800.0
2013-11-05 13:00:00,61.7,61.78,61.69,61.72,52500.0,55.1987,55.2703,55.1898,55.2166,52500.0
2013-11-05 13:30:00,61.75,61.78,61.62,61.63,79500.0,55.2435,55.2703,55.1272,55.1361,79500.0
2013-11-05 14:00:00,61.66,61.68,61.52,61.6,156000.0,55.1629,55.1808,55.0377,55.1093,156000.0
2013-11-05 14:30:00,61.6,61.67,61.44,61.57,77700.0,55.1093,55.1719,54.9661,55.0824,77700.0
2013-11-05 15:00:00,61.59,61.72,61.56,61.6,95700.0,55.1003,55.2166,55.0735,55.1093,95700.0
2013-11-05 15:30:00,61.59,61.68,61.52,61.52,231300.0,55.1003,55.1808,55.0377,55.0377,231300.0
2013-11-06 09:30:00,62.06,62.22,61.67,62.14,125100.0,55.5208,55.6639,55.1719,55.5924,125100.0
2013-11-06 10:00:00,62.12,62.12,61.74,61.74,102900.0,55.5745,55.5745,55.2345,55.2345,102900.0
2013-11-06 10:30:00,61.74,61.95,61.66,61.72,120900.0,55.2345,55.4224,55.1629,55.2166,120900.0
2013-11-06 11:00:00,61.7,61.87,61.56,61.86,77700.0,55.1987,55.3508,55.0735,55.3419,77700.0
2013-11-06 11:30:00,61.88,61.91,61.8,61.88,95700.0,55.3598,55.3866,55.2882,55.3598,95700.0
2013-11-06 12:00:00,61.89,61.93,61.71,61.83,46500.0,55.3687,55.4045,55.2077,55.315,46500.0
2013-11-06 12:30:00,61.83,62.05,61.83,61.98,34800.0,55.315,55.5119,55.315,55.4492,34800.0
2013-11-06 13:00:00,61.96,62.04,61.96,62.03,42000.0,55.4313,55.5029,55.4313,55.494,42000.0
2013-11-06 13:30:00,62.06,62.06,61.87,61.92,69300.0,55.5208,55.5208,55.3508,55.3956,69300.0
2013-11-06 14:00:00,61.93,61.97,61.88,61.92,33000.0,55.4045,55.4403,55.3598,55.3956,33000.0
2013-11-06 14:30:00,61.92,61.93,61.83,61.86,41100.0,55.3956,55.4045,55.315,55.3419,41100.0
2013-11-06 15:00:00,61.86,61.92,61.81,61.86,82500.0,55.3419,55.3956,55.2971,55.3419,82500.0
2013-11-06 15:30:00,61.87,61.9,61.79,61.85,167100.0,55.3508,55.3777,55.2792,55.3329,167100.0
2013-11-07 09:30:00,61.77,62.07,61.62,61.78,77700.0,55.2614,55.5297,55.1272,55.2703,77700.0
2013-11-07 10:00:00,61.78,61.79,61.36,61.36,93000.0,55.2703,55.2792,54.8946,54.8946,93000.0
2013-11-07 10:30:00,61.34,61.4,61.18,61.26,78600.0,54.8767,54.9303,54.7335,54.8051,78600.0
2013-11-07 11:00:00,61.23,61.28,60.9,61.03,126600.0,54.7783,54.823,54.483,54.5993,126600.0
2013-11-07 11:30:00,61.0,61.29,61.0,61.19,57900.0,54.5725,54.8319,54.5725,54.7425,57900.0
2013-11-07 12:00:00,61.25,61.32,61.17,61.17,49800.0,54.7961,54.8588,54.7246,54.7246,49800.0
2013-11-07 12:30:00,61.17,61.18,60.92,60.95,78300.0,54.7246,54.7335,54.5009,54.5278,78300.0
2013-11-07 13:00:00,60.96,60.99,60.55,60.55,129600.0,54.5367,54.5635,54.1699,54.1699,129600.0
2013-11-07 13:30:00,60.54,60.67,60.32,60.35,173700.0,54.161,54.2773,53.9641,53.991,173700.0
2013-11-07 14:00:00,60.36,60.47,60.15,60.42,149400.0,53.9999,54.0983,53.8121,54.0536,149400.0
2013-11-07 14:30:00,60.41,60.6,60.31,60.6,108000.0,54.0447,54.2146,53.9552,54.2146,108000.0
2013-11-07 15:00:00,60.6,60.68,60.51,60.54,134100.0,54.2146,54.2862,54.1341,54.161,134100.0
2013-11-07 15:30:00,60.5,60.55,60.28,60.37,385500.0,54.1252,54.1699,53.9284,54.0089,385500.0
2013-11-08 09:30:00,60.45,61.0,60.35,60.42,184500.0,54.0804,54.5725,53.991,54.0536,184500.0
2013-11-08 10:00:00,60.44,60.98,60.37,60.84,183300.0,54.0715,54.5546,54.0089,54.4294,183300.0
2013-11-08 10:30:00,60.86,61.19,60.85,61.15,181200.0,54.4472,54.7425,54.4383,54.7067,181200.0
2013-11-08 11:00:00,61.18,61.25,60.98,61.25,162000.0,54.7335,54.7961,54.5546,54.7961,162000.0
2013-11-08 11:30:00,61.22,61.41,61.2,61.34,90900.0,54.7693,54.9393,54.7514,54.8767,90900.0
2013-11-08 12:00:00,61.35,61.56,61.31,61.56,132900.0,54.8856,55.0735,54.8498,55.0735,132900.0
2013-11-08 12:30:00,61.55,61.56,61.47,61.55,66900.0,55.0645,55.0735,54.993,55.0645,66900.0
2013-11-08 13:00:00,61.55,61.67,61.43,61.65,76200.0,55.0645,55.1719,54.9572,55.154,76200.0
2013-11-08 13:30:00,61.65,61.78,61.62,61.76,106800.0,55.154,55.2703,55.1272,55.2524,106800.0
2013-11-08 14:00:00,61.76,61.79,61.68,61.73,85800.0,55.2524,55.2792,55.1808,55.2256,85800.0
2013-11-08 14:30:00,61.73,61.75,61.63,61.65,86700.0,55.2256,55.2435,55.1361,55.154,86700.0
2013-11-08 15:00:00,61.65,61.72,61.53,61.65,118800.0,55.154,55.2166,55.0466,55.154,118800.0
2013-11-08 15:30:00,61.65,61.85,61.62,61.82,312600.0,55.154,55.3329,55.1272,55.3061,312600.0
2013-11-11 09:30:00,61.57,61.78,61.43,61.72,158400.0,55.0824,55.2703,54.9572,55.2166,158400.0
2013-11-11 10:00:00,61.7,61.71,61.33,61.51,160500.0,55.1987,55.2077,54.8677,55.0288,160500.0
2013-11-11 10:30:00,61.49,61.65,61.49,61.52,114300.0,55.0109,55.154,55.0109,55.0377,114300.0
2013-11-11 11:00:00,61.5,61.62,61.47,61.57,85500.0,55.0198,55.1272,54.993,55.0824,85500.0
2013-11-11 11:30:00,61.54,61.65,61.46,61.62,71100.0,55.0556,55.154,54.984,55.1272,71100.0
2013-11-11 12:00:00,61.61,61.63,61.56,61.58,68400.0,55.1182,55.1361,55.0735,55.0914,68400.0
2013-11-11 12:30:00,61.58,61.62,61.53,61.56,55800.0,55.0914,55.1272,55.0466,55.0735,55800.0
2013-11-11 13:00:00,61.55,61.68,61.54,61.56,96600.0,55.0645,55.1808,55.0556,55.0735,96600.0
2013-11-11 13:30:00,61.57,61.58,61.47,61.48,58800.0,55.0824,55.0914,54.993,55.0019,58800.0
2013-11-11 14:00:00,61.46,61.52,61.44,61.49,81300.0,54.984,55.0377,54.9661,55.0109,81300.0
2013-11-11 14:30:00,61.48,61.55,61.47,61.54,72300.0,55.0019,55.0645,54.993,55.0556,72300.0
2013-11-11 15:00:00,61.54,61.57,61.5,61.53,111300.0,55.0556,55.0824,55.0198,55.0466,111300.0
2013-11-11 15:30:00,61.52,61.54,61.41,61.45,195900.0,55.0377,55.0556,54.9393,54.9751,195900.0
2013-11-12 09:30:00,61.41,61.6,61.22,61.41,119100.0,54.9393,55.1093,54.7693,54.9393,119100.0
2013-11-12 10:00:00,61.42,61.59,61.33,61.49,127500.0,54.9482,55.1003,54.8677,55.0109,127500.0
2013-11-12 10:30:00,61.47,61.6,61.43,61.58,99300.0,54.993,55.1093,54.9572,55.0914,99300.0
2013-11-12 11:00:00,61.58,61.94,61.57,61.87,207000.0,55.0914,55.4134,55.0824,55.3508,207000.0
2013-11-12 11:30:00,61.87,61.95,61.82,61.86,61200.0,55.3508,55.4224,55.3061,55.3419,61200.0
2013-11-12 12:00:00,61.86,61.92,61.56,61.57,271500.0,55.3419,55.3956,55.0735,55.0824,271500.0
2013-11-12 12:30:00,61.57,61.66,61.5,61.55,65100.0,55.0824,55.1629,55.0198,55.0645,65100.0
2013-11-12 13:00:00,61.55,61.64,61.53,61.58,61800.0,55.0645,55.1451,55.0466,55.0914,61800.0
2013-11-12 13:30:00,61.59,61.64,61.5,61.56,69600.0,55.1003,55.1451,55.0198,55.0735,69600.0
2013-11-12 14:00:00,61.58,61.65,61.49,61.56,127200.0,55.0914,55.154,55.0109,55.0735,127200.0
2013-11-12 14:30:00,61.55,61.62,61.46,61.52,183000.0,55.0645,55.1272,54.984,55.0377,183000.0
2013-11-12 15:00:00,61.52,61.66,61.49,61.54,129300.0,55.0377,55.1629,55.0109,55.0556,129300.0
2013-11-12 15:30:00,61.53,61.62,61.39,61.5,300000.0,55.0466,55.1272,54.9214,55.0198,300000.0
2013-11-13 09:30:00,61.22,61.71,61.22,61.5,163200.0,54.917,55.3566,54.917,55.1682,163200.0
2013-11-13 10:00:00,61.53,61.57,61.33,61.46,198900.0,55.1951,55.231,55.0157,55.1323,198900.0
2013-11-13 10:30:00,61.45,61.54,61.33,61.39,282000.0,55.1234,55.2041,55.0157,55.0695,282000.0
2013-11-13 11:00:00,61.4,61.4,61.25,61.25,158700.0,55.0785,55.0785,54.9439,54.9439,158700.0
2013-11-13 11:30:00,61.25,61.36,61.24,61.33,111000.0,54.9439,55.0426,54.935,55.0157,111000.0
2013-11-13 12:00:00,61.33,61.53,61.3,61.49,196500.0,55.0157,55.1951,54.9888,55.1592,196500.0
2013-11-13 12:30:00,61.49,61.53,61.41,61.5,120300.0,55.1592,55.1951,55.0875,55.1682,120300.0
2013-11-13 13:00:00,61.5,61.51,61.36,61.5,240000.0,55.1682,55.1772,55.0426,55.1682,240000.0
2013-11-13 13:30:00,61.52,61.77,61.52,61.75,87600.0,55.1861,55.4104,55.1861,55.3925,87600.0
2013-11-13 14:00:00,61.74,61.83,61.7,61.73,73800.0,55.3835,55.4642,55.3476,55.3745,73800.0
2013-11-13 14:30:00,61.7,61.76,61.61,61.67,123600.0,55.3476,55.4014,55.2669,55.3207,123600.0
2013-11-13 15:00:00,61.65,61.68,61.62,61.65,276000.0,55.3028,55.3297,55.2758,55.3028,276000.0
2013-11-13 15:30:00,61.65,61.81,61.63,61.79,493500.0,55.3028,55.4463,55.2848,55.4283,493500.0
2013-11-14 09:30:00,60.53,61.94,60.53,61.62,89400.0,54.2981,55.5629,54.2981,55.2758,89400.0
2013-11-14 10:00:00,61.61,61.84,61.55,61.78,62400.0,55.2669,55.4732,55.2131,55.4194,62400.0
2013-11-14 10:30:00,61.73,62.16,61.73,62.1,236400.0,55.3745,55.7603,55.3745,55.7064,236400.0
2013-11-14 11:00:00,62.1,62.2,62.07,62.11,118800.0,55.7064,55.7961,55.6795,55.7154,118800.0
2013-11-14 11:30:00,62.11,62.16,61.93,62.06,68100.0,55.7154,55.7603,55.5539,55.6705,68100.0
2013-11-14 12:00:00,62.06,62.16,62.06,62.07,104700.0,55.6705,55.7603,55.6705,55.6795,104700.0
2013-11-14 12:30:00,62.07,62.12,62.01,62.01,33900.0,55.6795,55.7244,55.6257,55.6257,33900.0
2013-11-14 13:00:00,62.02,62.08,61.98,62.0,78000.0,55.6347,55.6885,55.5988,55.6167,78000.0
2013-11-14 13:30:00,62.0,62.09,61.96,62.08,99600.0,55.6167,55.6975,55.5808,55.6885,99600.0
2013-11-14 14:00:00,62.1,62.1,62.05,62.08,60900.0,55.7064,55.7064,55.6616,55.6885,60900.0
2013-11-14 14:30:00,62.08,62.11,62.05,62.06,101100.0,55.6885,55.7154,55.6616,55.6705,101100.0
2013-11-14 15:00:00,62.07,62.2,62.06,62.13,108300.0,55.6795,55.7961,55.6705,55.7333,108300.0
2013-11-14 15:30:00,62.14,62.37,62.14,62.34,395100.0,55.7423,55.9486,55.7423,55.9217,395100.0
2013-11-15 09:30:00,62.27,62.51,62.18,62.28,288600.0,55.8589,56.0742,55.7782,55.8679,288600.0
2013-11-15 10:00:00,62.27,62.36,62.15,62.17,105600.0,55.8589,55.9397,55.7513,55.7692,105600.0
2013-11-15 10:30:00,62.17,62.36,62.11,62.33,146400.0,55.7692,55.9397,55.7154,55.9128,146400.0
2013-11-15 11:00:00,62.33,62.36,62.28,62.28,91200.0,55.9128,55.9397,55.8679,55.8679,91200.0
2013-11-15 11:30:00,62.28,62.31,62.18,62.18,61200.0,55.8679,55.8948,55.7782,55.7782,61200.0
2013-11-15 12:00:00,62.18,62.22,62.11,62.17,61800.0,55.7782,55.8141,55.7154,55.7692,61800.0
2013-11-15 12:30:00,62.19,62.21,62.11,62.18,107100.0,55.7872,55.8051,55.7154,55.7782,107100.0
2013-11-15 13:00:00,62.2,62.2,62.12,62.17,92100.0,55.7961,55.7961,55.7244,55.7692,92100.0
2013-11-15 13:30:00,62.18,62.38,62.15,62.37,231000.0,55.7782,55.9576,55.7513,55.9486,231000.0
2013-11-15 14:00:00,62.37,62.47,62.37,62.43,58200.0,55.9486,56.0383,55.9486,56.0025,58200.0
2013-11-15 14:30:00,62.42,62.42,62.3,62.37,97800.0,55.9935,55.9935,55.8858,55.9486,97800.0
2013-11-15 15:00:00,62.36,62.42,62.36,62.38,146400.0,55.9397,55.9935,55.9397,55.9576,146400.0
2013-11-15 15:30:00,62.4,62.41,62.25,62.3,212100.0,55.9755,55.9845,55.841,55.8858,212100.0
2013-11-18 09:30:00,62.33,62.47,62.02,62.03,108600.0,55.9128,56.0383,55.6347,55.6436,108600.0
2013-11-18 10:00:00,62.02,62.1,61.87,62.0,104400.0,55.6347,55.7064,55.5001,55.6167,104400.0
2013-11-18 10:30:00,62.0,62.19,62.0,62.12,109800.0,55.6167,55.7872,55.6167,55.7244,109800.0
2013-11-18 11:00:00,62.12,62.16,62.07,62.11,52500.0,55.7244,55.7603,55.6795,55.7154,52500.0
2013-11-18 11:30:00,62.11,62.15,61.93,61.96,64500.0,55.7154,55.7513,55.5539,55.5808,64500.0
2013-11-18 12:00:00,61.96,62.06,61.96,62.05,45000.0,55.5808,55.6705,55.5808,55.6616,45000.0
2013-11-18 12:30:00,62.03,62.05,61.95,61.99,42600.0,55.6436,55.6616,55.5719,55.6078,42600.0
2013-11-18 13:00:00,61.98,61.99,61.92,61.98,62400.0,55.5988,55.6078,55.545,55.5988,62400.0
2013-11-18 13:30:00,61.99,62.04,61.97,62.0,78900.0,55.6078,55.6526,55.5898,55.6167,78900.0
2013-11-18 14:00:00,62.0,62.14,61.99,62.14,45300.0,55.6167,55.7423,55.6078,55.7423,45300.0
2013-11-18 14:30:00,62.14,62.14,61.93,61.94,58800.0,55.7423,55.7423,55.5539,55.5629,58800.0
2013-11-18 15:00:00,61.94,61.96,61.76,61.81,123900.0,55.5629,55.5808,55.4014,55.4463,123900.0
2013-11-18 15:30:00,61.8,61.95,61.75,61.93,298800.0,55.4373,55.5719,55.3925,55.5539,298800.0
2013-11-19 09:30:00,61.73,62.03,61.72,61.94,110100.0,55.3745,55.6436,55.3656,55.5629,110100.0
2013-11-19 10:00:00,61.94,62.19,61.94,62.11,81300.0,55.5629,55.7872,55.5629,55.7154,81300.0
2013-11-19 10:30:00,62.11,62.27,62.08,62.2,41100.0,55.7154,55.8589,55.6885,55.7961,41100.0
2013-11-19 11:00:00,62.21,62.22,61.94,61.97,68400.0,55.8051,55.8141,55.5629,55.5898,68400.0
2013-11-19 11:30:00,61.96,62.06,61.96,62.06,47400.0,55.5808,55.6705,55.5808,55.6705,47400.0
2013-11-19 12:00:00,62.05,62.2,62.03,62.2,60900.0,55.6616,55.7961,55.6436,55.7961,60900.0
2013-11-19 12:30:00,62.19,62.26,62.17,62.2,48600.0,55.7872,55.85,55.7692,55.7961,48600.0
2013-11-19 13:00:00,62.21,62.24,61.95,61.95,54900.0,55.8051,55.832,55.5719,55.5719,54900.0
2013-11-19 13:30:00,61.93,62.03,61.8,61.83,76500.0,55.5539,55.6436,55.4373,55.4642,76500.0
2013-11-19 14:00:00,61.85,61.93,61.7,61.73,86700.0,55.4822,55.5539,55.3476,55.3745,86700.0
2013-11-19 14:30:00,61.74,61.94,61.74,61.84,38100.0,55.3835,55.5629,55.3835,55.4732,38100.0
2013-11-19 15:00:00,61.84,61.96,61.82,61.91,66900.0,55.4732,55.5808,55.4553,55.536,66900.0
2013-11-19 15:30:00,61.9,61.95,61.83,61.89,134700.0,55.527,55.5719,55.4642,55.5181,134700.0
2013-11-20 09:30:00,61.89,61.98,61.73,61.9,71100.0,55.5181,55.5988,55.3745,55.527,71100.0
2013-11-20 10:00:00,61.94,62.01,61.81,61.93,66600.0,55.5629,55.6257,55.4463,55.5539,66600.0
2013-11-20 10:30:00,61.92,61.96,61.75,61.78,59700.0,55.545,55.5808,55.3925,55.4194,59700.0
2013-11-20 11:00:00,61.76,61.84,61.72,61.77,56700.0,55.4014,55.4732,55.3656,55.4104,56700.0
2013-11-20 11:30:00,61.79,61.86,61.72,61.82,71400.0,55.4283,55.4911,55.3656,55.4553,71400.0
2013-11-20 12:00:00,61.86,62.09,61.86,62.0,62100.0,55.4911,55.6975,55.4911,55.6167,62100.0
2013-11-20 12:30:00,62.0,62.09,61.97,62.08,66000.0,55.6167,55.6975,55.5898,55.6885,66000.0
2013-11-20 13:00:00,62.08,62.14,62.04,62.06,54900.0,55.6885,55.7423,55.6526,55.6705,54900.0
2013-11-20 13:30:00,62.06,62.1,62.01,62.03,55200.0,55.6705,55.7064,55.6257,55.6436,55200.0
2013-11-20 14:00:00,62.02,62.06,61.68,61.81,148800.0,55.6347,55.6705,55.3297,55.4463,148800.0
2013-11-20 14:30:00,61.8,61.8,61.52,61.58,124800.0,55.4373,55.4373,55.1861,55.24,124800.0
2013-11-20 15:00:00,61.58,61.58,61.39,61.5,117000.0,55.24,55.24,55.0695,55.1682,117000.0
2013-11-20 15:30:00,61.49,61.61,61.4,61.55,147600.0,55.1592,55.2669,55.0785,55.2131,147600.0
2013-11-21 09:30:00,61.66,61.8,61.47,61.56,84300.0,55.3117,55.4373,55.1413,55.222,84300.0
2013-11-21 10:00:00,61.6,61.83,61.5,61.81,48300.0,55.2579,55.4642,55.1682,55.4463,48300.0
2013-11-21 10:30:00,61.83,62.02,61.81,61.98,62400.0,55.4642,55.6347,55.4463,55.5988,62400.0
2013-11-21 11:00:00,61.97,62.11,61.93,61.95,164700.0,55.5898,55.7154,55.5539,55.5719,164700.0
2013-11-21 11:30:00,61.96,62.11,61.96,62.11,179700.0,55.5808,55.7154,55.5808,55.7154,179700.0
2013-11-21 12:00:00,62.12,62.12,62.06,62.1,54600.0,55.7244,55.7244,55.6705,55.7064,54600.0
2013-11-21 12:30:00,62.1,62.11,62.01,62.02,37500.0,55.7064,55.7154,55.6257,55.6347,37500.0
2013-11-21 13:00:00,62.01,62.09,62.01,62.04,40200.0,55.6257,55.6975,55.6257,55.6526,40200.0
2013-11-21 13:30:00,62.05,62.11,62.04,62.07,53100.0,55.6616,55.7154,55.6526,55.6795,53100.0
2013-11-21 14:00:00,62.09,62.17,62.07,62.09,63300.0,55.6975,55.7692,55.6795,55.6975,63300.0
2013-11-21 14:30:00,62.08,62.11,62.04,62.04,40500.0,55.6885,55.7154,55.6526,55.6526,40500.0
2013-11-21 15:00:00,62.06,62.18,62.04,62.15,81000.0,55.6705,55.7782,55.6526,55.7513,81000.0
2013-11-21 15:30:00,62.18,62.22,62.09,62.18,208200.0,55.7782,55.8141,55.6975,55.7782,208200.0
2013-11-22 09:30:00,62.09,62.33,61.89,62.32,70500.0,55.6975,55.9128,55.5181,55.9038,70500.0
2013-11-22 10:00:00,62.33,62.34,62.23,62.28,66000.0,55.9128,55.9217,55.823,55.8679,66000.0
2013-11-22 10:30:00,62.29,62.42,62.27,62.4,60300.0,55.8769,55.9935,55.8589,55.9755,60300.0
2013-11-22 11:00:00,62.4,62.41,62.24,62.26,62700.0,55.9755,55.9845,55.832,55.85,62700.0
2013-11-22 11:30:00,62.27,62.47,62.27,62.47,29100.0,55.8589,56.0383,55.8589,56.0383,29100.0
2013-11-22 12:00:00,62.46,62.46,62.36,62.36,48000.0,56.0294,56.0294,55.9397,55.9397,48000.0
2013-11-22 12:30:00,62.38,62.46,62.34,62.45,98400.0,55.9576,56.0294,55.9217,56.0204,98400.0
2013-11-22 13:00:00,62.45,62.66,62.45,62.59,183600.0,56.0204,56.2088,56.0204,56.146,183600.0
2013-11-22 13:30:00,62.59,62.61,62.43,62.44,77100.0,56.146,56.1639,56.0025,56.0114,77100.0
2013-11-22 14:00:00,62.44,62.52,62.44,62.51,41400.0,56.0114,56.0832,56.0114,56.0742,41400.0
2013-11-22 14:30:00,62.5,62.57,62.49,62.56,57600.0,56.0652,56.128,56.0563,56.1191,57600.0
2013-11-22 15:00:00,62.57,62.59,62.51,62.55,162600.0,56.128,56.146,56.0742,56.1101,162600.0
2013-11-22 15:30:00,62.55,62.63,62.52,62.54,222900.0,56.1101,56.1819,56.0832,56.1011,222900.0
2013-11-25 09:30:00,62.5,62.51,61.99,62.11,61800.0,56.0652,56.0742,55.6078,55.7154,61800.0
2013-11-25 10:00:00,62.07,62.08,61.94,62.07,51900.0,55.6795,55.6885,55.5629,55.6795,51900.0
2013-11-25 10:30:00,62.07,62.18,62.03,62.09,59400.0,55.6795,55.7782,55.6436,55.6975,59400.0
2013-11-25 11:00:00,62.09,62.12,61.9,61.9,55500.0,55.6975,55.7244,55.527,55.527,55500.0
2013-11-25 11:30:00,61.89,62.0,61.84,61.92,230100.0,55.5181,55.6167,55.4732,55.545,230100.0
2013-11-25 12:00:00,61.91,61.96,61.85,61.95,41100.0,55.536,55.5808,55.4822,55.5719,41100.0
2013-11-25 12:30:00,61.98,61.98,61.83,61.85,54000.0,55.5988,55.5988,55.4642,55.4822,54000.0
2013-11-25 13:00:00,61.84,61.88,61.81,61.82,53700.0,55.4732,55.5091,55.4463,55.4553,53700.0
2013-11-25 13:30:00,61.82,61.89,61.79,61.86,50700.0,55.4553,55.5181,55.4283,55.4911,50700.0
2013-11-25 14:00:00,61.86,61.88,61.68,61.73,80400.0,55.4911,55.5091,55.3297,55.3745,80400.0
2013-11-25 14:30:00,61.72,61.72,61.61,61.65,69600.0,55.3656,55.3656,55.2669,55.3028,69600.0
2013-11-25 15:00:00,61.65,61.66,61.49,61.54,90300.0,55.3028,55.3117,55.1592,55.2041,90300.0
2013-11-25 15:30:00,61.54,61.65,61.46,61.63,244200.0,55.2041,55.3028,55.1323,55.2848,244200.0
2013-11-26 09:30:00,61.61,61.8,61.5,61.56,45000.0,55.2669,55.4373,55.1682,55.222,45000.0
2013-11-26 10:00:00,61.62,61.72,61.46,61.55,114300.0,55.2758,55.3656,55.1323,55.2131,114300.0
2013-11-26 10:30:00,61.54,61.56,61.31,61.31,83100.0,55.2041,55.222,54.9978,54.9978,83100.0
2013-11-26 11:00:00,61.31,61.36,61.2,61.21,103500.0,54.9978,55.0426,54.8991,54.9081,103500.0
2013-11-26 11:30:00,61.2,61.35,61.15,61.18,76200.0,54.8991,55.0336,54.8542,54.8812,76200.0
2013-11-26 12:00:00,61.19,61.36,61.19,61.3,44700.0,54.8901,55.0426,54.8901,54.9888,44700.0
2013-11-26 12:30:00,61.28,61.32,61.21,61.29,44400.0,54.9709,55.0067,54.9081,54.9798,44400.0
2013-11-26 13:00:00,61.29,61.3,61.21,61.21,91500.0,54.9798,54.9888,54.9081,54.9081,91500.0
2013-11-26 13:30:00,61.21,61.3,61.19,61.27,56400.0,54.9081,54.9888,54.8901,54.9619,56400.0
2013-11-26 14:00:00,61.28,61.35,61.24,61.31,63000.0,54.9709,55.0336,54.935,54.9978,63000.0
2013-11-26 14:30:00,61.32,61.39,61.32,61.38,67500.0,55.0067,55.0695,55.0067,55.0606,67500.0
2013-11-26 15:00:00,61.37,61.48,61.33,61.46,75600.0,55.0516,55.1503,55.0157,55.1323,75600.0
2013-11-26 15:30:00,61.45,61.55,61.31,61.44,275700.0,55.1234,55.2131,54.9978,55.1144,275700.0
2013-11-27 09:30:00,61.65,61.65,61.17,61.41,24000.0,55.3028,55.3028,54.8722,55.0875,24000.0
2013-11-27 10:00:00,61.47,61.47,61.24,61.28,27900.0,55.1413,55.1413,54.935,54.9709,27900.0
2013-11-27 10:30:00,61.27,61.33,61.2,61.26,26100.0,54.9619,55.0157,54.8991,54.9529,26100.0
2013-11-27 11:00:00,61.21,61.33,61.21,61.28,13800.0,54.9081,55.0157,54.9081,54.9709,13800.0
2013-11-27 11:30:00,61.28,61.3,61.24,61.25,29400.0,54.9709,54.9888,54.935,54.9439,29400.0
2013-11-27 12:00:00,61.23,61.24,61.13,61.16,21300.0,54.926,54.935,54.8363,54.8632,21300.0
2013-11-27 12:30:00,61.16,61.17,61.02,61.02,23400.0,54.8632,54.8722,54.7376,54.7376,23400.0
2013-11-27 13:00:00,61.04,61.08,60.98,61.04,25800.0,54.7556,54.7914,54.7017,54.7556,25800.0
2013-11-27 13:30:00,61.03,61.09,61.02,61.08,16800.0,54.7466,54.8004,54.7376,54.7914,16800.0
2013-11-27 14:00:00,61.09,61.12,61.06,61.09,36300.0,54.8004,54.8273,54.7735,54.8004,36300.0
2013-11-27 14:30:00,61.1,61.13,61.06,61.07,60300.0,54.8094,54.8363,54.7735,54.7825,60300.0
2013-11-27 15:00:00,61.06,61.1,61.04,61.06,40500.0,54.7735,54.8094,54.7556,54.7735,40500.0
2013-11-27 15:30:00,61.07,61.24,61.07,61.19,160500.0,54.7825,54.935,54.7825,54.8901,160500.0
2013-11-29 09:30:00,61.16,61.38,61.16,61.35,62700.0,54.8632,55.0606,54.8632,55.0336,62700.0
2013-11-29 10:00:00,61.31,61.39,61.3,61.31,21000.0,54.9978,55.0695,54.9888,54.9978,21000.0
2013-11-29 10:30:00,61.3,61.37,61.21,61.21,16200.0,54.9888,55.0516,54.9081,54.9081,16200.0
2013-11-29 11:00:00,61.22,61.26,61.14,61.17,33300.0,54.917,54.9529,54.8453,54.8722,33300.0
2013-11-29 11:30:00,61.18,61.22,61.13,61.13,43200.0,54.8812,54.917,54.8363,54.8363,43200.0
2013-11-29 12:00:00,61.14,61.35,61.13,61.32,56400.0,54.8453,55.0336,54.8363,55.0067,56400.0
2013-11-29 12:30:00,61.32,61.43,60.94,61.01,107700.0,55.0067,55.1054,54.6659,54.7287,107700.0
2013-12-02 09:30:00,61.14,61.43,60.76,60.8,78000.0,54.8453,55.1054,54.5044,54.5403,78000.0
2013-12-02 10:00:00,60.82,60.95,60.68,60.73,72000.0,54.5582,54.6748,54.4326,54.4775,72000.0
2013-12-02 10:30:00,60.77,60.77,60.55,60.69,141000.0,54.5134,54.5134,54.316,54.4416,141000.0
2013-12-02 11:00:00,60.71,60.89,60.7,60.74,78600.0,54.4595,54.621,54.4506,54.4865,78600.0
2013-12-02 11:30:00,60.73,60.81,60.66,60.81,39900.0,54.4775,54.5492,54.4147,54.5492,39900.0
2013-12-02 12:00:00,60.84,60.89,60.78,60.81,38100.0,54.5762,54.621,54.5223,54.5492,38100.0
2013-12-02 12:30:00,60.82,60.88,60.66,60.85,114300.0,54.5582,54.612,54.4147,54.5851,114300.0
2013-12-02 13:00:00,60.85,60.85,60.67,60.72,42900.0,54.5851,54.5851,54.4237,54.4685,42900.0
2013-12-02 13:30:00,60.72,60.72,60.6,60.69,52500.0,54.4685,54.4685,54.3609,54.4416,52500.0
2013-12-02 14:00:00,60.68,60.7,60.46,60.46,60000.0,54.4326,54.4506,54.2353,54.2353,60000.0
2013-12-02 14:30:00,60.46,60.49,60.34,60.44,120900.0,54.2353,54.2622,54.1276,54.2173,120900.0
2013-12-02 15:00:00,60.44,60.45,60.3,60.31,78300.0,54.2173,54.2263,54.0918,54.1007,78300.0
2013-12-02 15:30:00,60.31,60.46,60.26,60.38,227100.0,54.1007,54.2353,54.0559,54.1635,227100.0
2013-12-03 09:30:00,60.17,60.38,60.03,60.2,55200.0,53.9751,54.1635,53.8495,54.002,55200.0
2013-12-03 10:00:00,60.19,60.26,60.04,60.05,84900.0,53.9931,54.0559,53.8585,53.8675,84900.0
2013-12-03 10:30:00,60.05,60.13,60.03,60.08,102900.0,53.8675,53.9393,53.8495,53.8944,102900.0
2013-12-03 11:00:00,60.06,60.12,59.89,59.91,64500.0,53.8765,53.9303,53.724,53.7419,64500.0
2013-12-03 11:30:00,59.9,59.96,59.74,59.79,91800.0,53.7329,53.7868,53.5894,53.6343,91800.0
2013-12-03 12:00:00,59.78,59.86,59.73,59.79,140100.0,53.6253,53.6971,53.5804,53.6343,140100.0
2013-12-03 12:30:00,59.79,59.89,59.77,59.84,45300.0,53.6343,53.724,53.6163,53.6791,45300.0
2013-12-03 13:00:00,59.85,59.85,59.62,59.66,147600.0,53.6881,53.6881,53.4818,53.5176,147600.0
2013-12-03 13:30:00,59.65,59.71,59.62,59.66,108600.0,53.5087,53.5625,53.4818,53.5176,108600.0
2013-12-03 14:00:00,59.67,59.72,59.6,59.65,82500.0,53.5266,53.5715,53.4638,53.5087,82500.0
2013-12-03 14:30:00,59.64,60.01,59.64,60.01,140700.0,53.4997,53.8316,53.4997,53.8316,140700.0
2013-12-03 15:00:00,60.0,60.01,59.86,59.9,75900.0,53.8226,53.8316,53.6971,53.7329,75900.0
2013-12-03 15:30:00,59.9,59.98,59.83,59.94,246000.0,53.7329,53.8047,53.6701,53.7688,246000.0
2013-12-04 09:30:00,59.47,60.04,59.39,59.71,224700.0,53.3472,53.8585,53.2754,53.5625,224700.0
2013-12-04 10:00:00,59.73,60.37,59.7,60.21,191100.0,53.5804,54.1545,53.5535,54.011,191100.0
2013-12-04 10:30:00,60.21,60.24,59.92,60.06,188400.0,54.011,54.0379,53.7509,53.8765,188400.0
2013-12-04 11:00:00,60.06,60.34,59.98,60.3,207900.0,53.8765,54.1276,53.8047,54.0918,207900.0
2013-12-04 11:30:00,60.3,60.4,60.15,60.15,285900.0,54.0918,54.1815,53.9572,53.9572,285900.0
2013-12-04 12:00:00,60.15,60.17,59.64,59.76,99300.0,53.9572,53.9751,53.4997,53.6073,99300.0
2013-12-04 12:30:00,59.78,59.85,59.72,59.73,74700.0,53.6253,53.6881,53.5715,53.5804,74700.0
2013-12-04 13:00:00,59.73,59.73,59.37,59.37,114600.0,53.5804,53.5804,53.2575,53.2575,114600.0
2013-12-04 13:30:00,59.36,59.68,59.27,59.68,187200.0,53.2485,53.5356,53.1678,53.5356,187200.0
2013-12-04 14:00:00,59.67,60.13,59.66,60.03,158700.0,53.5266,53.9393,53.5176,53.8495,158700.0
2013-12-04 14:30:00,60.03,60.39,60.03,60.19,221400.0,53.8495,54.1725,53.8495,53.9931,221400.0
2013-12-04 15:00:00,60.19,60.44,60.06,60.4,185400.0,53.9931,54.2173,53.8765,54.1815,185400.0
2013-12-04 15:30:00,60.4,60.55,60.26,60.36,406200.0,54.1815,54.316,54.0559,54.1456,406200.0
2013-12-05 09:30:00,60.07,60.44,60.01,60.23,76500.0,53.8854,54.2173,53.8316,54.029,76500.0
2013-12-05 10:00:00,60.22,60.77,60.22,60.54,203400.0,54.02,54.5134,54.02,54.307,203400.0
2013-12-05 10:30:00,60.58,60.71,60.4,60.51,114300.0,54.3429,54.4595,54.1815,54.2801,114300.0
2013-12-05 11:00:00,60.48,60.59,60.41,60.46,76800.0,54.2532,54.3519,54.1904,54.2353,76800.0
2013-12-05 11:30:00,60.46,60.76,60.46,60.61,117900.0,54.2353,54.5044,54.2353,54.3698,117900.0
2013-12-05 12:00:00,60.62,60.9,60.6,60.77,129000.0,54.3788,54.63,54.3609,54.5134,129000.0
2013-12-05 12:30:00,60.77,60.79,60.65,60.76,94200.0,54.5134,54.5313,54.4057,54.5044,94200.0
2013-12-05 13:00:00,60.77,60.88,60.75,60.77,72600.0,54.5134,54.612,54.4954,54.5134,72600.0
2013-12-05 13:30:00,60.76,60.81,60.64,60.67,54000.0,54.5044,54.5492,54.3967,54.4237,54000.0
2013-12-05 14:00:00,60.67,60.78,60.65,60.71,61500.0,54.4237,54.5223,54.4057,54.4595,61500.0
2013-12-05 14:30:00,60.7,60.71,60.53,60.58,86700.0,54.4506,54.4595,54.2981,54.3429,86700.0
2013-12-05 15:00:00,60.58,60.69,60.54,60.67,100500.0,54.3429,54.4416,54.307,54.4237,100500.0
2013-12-05 15:30:00,60.67,60.8,60.49,60.57,280500.0,54.4237,54.5403,54.2622,54.334,280500.0
2013-12-06 09:30:00,61.06,61.47,60.81,61.33,93900.0,54.7735,55.1413,54.5492,55.0157,93900.0
2013-12-06 10:00:00,61.37,61.78,61.34,61.69,108600.0,55.0516,55.4194,55.0247,55.3386,108600.0
2013-12-06 10:30:00,61.7,61.7,61.35,61.45,78300.0,55.3476,55.3476,55.0336,55.1234,78300.0
2013-12-06 11:00:00,61.48,61.64,61.43,61.64,76200.0,55.1503,55.2938,55.1054,55.2938,76200.0
2013-12-06 11:30:00,61.62,61.79,61.56,61.72,79200.0,55.2758,55.4283,55.222,55.3656,79200.0
2013-12-06 12:00:00,61.72,61.79,61.62,61.63,119100.0,55.3656,55.4283,55.2758,55.2848,119100.0
2013-12-06 12:30:00,61.62,61.83,61.53,61.83,169200.0,55.2758,55.4642,55.1951,55.4642,169200.0
2013-12-06 13:00:00,61.84,61.89,61.69,61.79,141600.0,55.4732,55.5181,55.3386,55.4283,141600.0
2013-12-06 13:30:00,61.78,62.09,61.78,61.93,222000.0,55.4194,55.6975,55.4194,55.5539,222000.0
2013-12-06 14:00:00,61.93,61.94,61.7,61.72,123000.0,55.5539,55.5629,55.3476,55.3656,123000.0
2013-12-06 14:30:00,61.71,61.75,61.53,61.6,78900.0,55.3566,55.3925,55.1951,55.2579,78900.0
2013-12-06 15:00:00,61.6,61.62,61.41,61.42,101400.0,55.2579,55.2758,55.0875,55.0964,101400.0
2013-12-06 15:30:00,61.42,61.63,61.41,61.61,200100.0,55.0964,55.2848,55.0875,55.2669,200100.0
2013-12-09 09:30:00,61.61,62.33,61.47,62.33,260700.0,55.2669,55.9128,55.1413,55.9128,260700.0
2013-12-09 10:00:00,62.33,62.37,62.09,62.25,264300.0,55.9128,55.9486,55.6975,55.841,264300.0
2013-12-09 10:30:00,62.25,62.28,62.15,62.19,215100.0,55.841,55.8679,55.7513,55.7872,215100.0
2013-12-09 11:00:00,62.19,62.35,62.17,62.3,111000.0,55.7872,55.9307,55.7692,55.8858,111000.0
2013-12-09 11:30:00,62.3,62.44,62.13,62.19,200700.0,55.8858,56.0114,55.7333,55.7872,200700.0
2013-12-09 12:00:00,62.16,62.25,62.01,62.01,69000.0,55.7603,55.841,55.6257,55.6257,69000.0
2013-12-09 12:30:00,62.01,62.17,61.98,62.11,85200.0,55.6257,55.7692,55.5988,55.7154,85200.0
2013-12-09 13:00:00,62.08,62.2,62.03,62.11,294000.0,55.6885,55.7961,55.6436,55.7154,294000.0
2013-12-09 13:30:00,62.11,62.12,61.75,61.75,80100.0,55.7154,55.7244,55.3925,55.3925,80100.0
2013-12-09 14:00:00,61.77,61.85,61.73,61.85,71400.0,55.4104,55.4822,55.3745,55.4822,71400.0
2013-12-09 14:30:00,61.84,61.85,61.7,61.74,82500.0,55.4732,55.4822,55.3476,55.3835,82500.0
2013-12-09 15:00:00,61.74,61.77,61.69,61.72,93300.0,55.3835,55.4104,55.3386,55.3656,93300.0
2013-12-09 15:30:00,61.72,61.86,61.67,61.85,329700.0,55.3656,55.4911,55.3207,55.4822,329700.0
2013-12-10 09:30:00,61.88,62.18,61.44,62.02,144000.0,55.5091,55.7782,55.1144,55.6347,144000.0
2013-12-10 10:00:00,62.03,62.5,62.02,62.26,367800.0,55.6436,56.0652,55.6347,55.85,367800.0
2013-12-10 10:30:00,62.26,62.32,62.04,62.14,177900.0,55.85,55.9038,55.6526,55.7423,177900.0
2013-12-10 11:00:00,62.14,62.18,62.01,62.16,115200.0,55.7423,55.7782,55.6257,55.7603,115200.0
2013-12-10 11:30:00,62.16,62.16,61.99,62.14,85800.0,55.7603,55.7603,55.6078,55.7423,85800.0
2013-12-10 12:00:00,62.16,62.18,62.0,62.04,226200.0,55.7603,55.7782,55.6167,55.6526,226200.0
2013-12-10 12:30:00,62.04,62.04,61.84,61.86,278100.0,55.6526,55.6526,55.4732,55.4911,278100.0
2013-12-10 13:00:00,61.86,61.87,61.56,61.57,113100.0,55.4911,55.5001,55.222,55.231,113100.0
2013-12-10 13:30:00,61.58,61.79,61.56,61.69,107400.0,55.24,55.4283,55.222,55.3386,107400.0
2013-12-10 14:00:00,61.7,61.75,61.63,61.68,126300.0,55.3476,55.3925,55.2848,55.3297,126300.0
2013-12-10 14:30:00,61.72,61.76,61.66,61.74,143700.0,55.3656,55.4014,55.3117,55.3835,143700.0
2013-12-10 15:00:00,61.75,61.8,61.53,61.7,268500.0,55.3925,55.4373,55.1951,55.3476,268500.0
2013-12-10 15:30:00,61.71,61.72,61.56,61.56,482400.0,55.3566,55.3656,55.222,55.222,482400.0
2013-12-11 09:30:00,61.49,61.63,60.78,60.92,169800.0,55.1592,55.2848,54.5223,54.6479,169800.0
2013-12-11 10:00:00,60.91,61.22,60.8,61.09,149100.0,54.6389,54.917,54.5403,54.8004,149100.0
2013-12-11 10:30:00,61.06,61.22,60.85,60.89,131100.0,54.7735,54.917,54.5851,54.621,131100.0
2013-12-11 11:00:00,60.9,60.99,60.78,60.8,148500.0,54.63,54.7107,54.5223,54.5403,148500.0
2013-12-11 11:30:00,60.8,60.82,60.47,60.58,153900.0,54.5403,54.5582,54.2442,54.3429,153900.0
2013-12-11 12:00:00,60.58,60.62,60.31,60.39,116700.0,54.3429,54.3788,54.1007,54.1725,116700.0
2013-12-11 12:30:00,60.39,60.67,60.35,60.55,117300.0,54.1725,54.4237,54.1366,54.316,117300.0
2013-12-11 13:00:00,60.55,60.63,60.4,60.4,155100.0,54.316,54.3878,54.1815,54.1815,155100.0
2013-12-11 13:30:00,60.4,60.62,60.39,60.59,99300.0,54.1815,54.3788,54.1725,54.3519,99300.0
2013-12-11 14:00:00,60.63,60.63,60.33,60.45,171300.0,54.3878,54.3878,54.1187,54.2263,171300.0
2013-12-11 14:30:00,60.45,60.47,60.27,60.29,193500.0,54.2263,54.2442,54.0648,54.0828,193500.0
2013-12-11 15:00:00,60.28,60.48,60.26,60.43,270900.0,54.0738,54.2532,54.0559,54.2084,270900.0
2013-12-11 15:30:00,60.43,60.57,60.3,60.41,653100.0,54.2084,54.334,54.0918,54.1904,653100.0
2013-12-12 09:30:00,59.92,60.12,59.22,59.32,527100.0,53.7509,53.9303,53.1229,53.2126,527100.0
2013-12-12 10:00:00,59.31,59.69,59.27,59.66,370800.0,53.2037,53.5446,53.1678,53.5176,370800.0
2013-12-12 10:30:00,59.64,59.8,59.56,59.71,176400.0,53.4997,53.6432,53.4279,53.5625,176400.0
2013-12-12 11:00:00,59.71,59.82,59.65,59.72,221700.0,53.5625,53.6612,53.5087,53.5715,221700.0
2013-12-12 11:30:00,59.71,59.82,59.63,59.74,349500.0,53.5625,53.6612,53.4907,53.5894,349500.0
2013-12-12 12:00:00,59.75,59.77,59.64,59.67,273300.0,53.5984,53.6163,53.4997,53.5266,273300.0
2013-12-12 12:30:00,59.71,59.82,59.47,59.48,161700.0,53.5625,53.6612,53.3472,53.3562,161700.0
2013-12-12 13:00:00,59.49,59.58,59.46,59.49,185100.0,53.3651,53.4459,53.3382,53.3651,185100.0
2013-12-12 13:30:00,59.5,59.56,59.48,59.52,207900.0,53.3741,53.4279,53.3562,53.3921,207900.0
2013-12-12 14:00:00,59.51,59.6,59.42,59.57,209700.0,53.3831,53.4638,53.3024,53.4369,209700.0
2013-12-12 14:30:00,59.57,59.83,59.56,59.79,225600.0,53.4369,53.6701,53.4279,53.6343,225600.0
2013-12-12 15:00:00,59.8,59.99,59.68,59.9,324600.0,53.6432,53.8137,53.5356,53.7329,324600.0
2013-12-12 15:30:00,59.9,59.96,59.72,59.81,476400.0,53.7329,53.7868,53.5715,53.6522,476400.0
2013-12-13 09:30:00,59.81,60.06,59.69,59.8,175800.0,53.6522,53.8765,53.5446,53.6432,175800.0
2013-12-13 10:00:00,59.84,60.05,59.61,59.67,103500.0,53.6791,53.8675,53.4728,53.5266,103500.0
2013-12-13 10:30:00,59.66,59.94,59.57,59.71,281700.0,53.5176,53.7688,53.4369,53.5625,281700.0
2013-12-13 11:00:00,59.74,59.75,59.5,59.64,133500.0,53.5894,53.5984,53.3741,53.4997,133500.0
2013-12-13 11:30:00,59.66,59.73,59.62,59.66,136200.0,53.5176,53.5804,53.4818,53.5176,136200.0
2013-12-13 12:00:00,59.66,59.75,59.47,59.7,149700.0,53.5176,53.5984,53.3472,53.5535,149700.0
2013-12-13 12:30:00,59.69,59.69,59.37,59.51,150300.0,53.5446,53.5446,53.2575,53.3831,150300.0
2013-12-13 13:00:00,59.49,59.49,59.32,59.4,101400.0,53.3651,53.3651,53.2126,53.2844,101400.0
2013-12-13 13:30:00,59.39,59.52,59.33,59.39,102300.0,53.2754,53.3921,53.2216,53.2754,102300.0
2013-12-13 14:00:00,59.4,59.41,59.18,59.23,110400.0,53.2844,53.2934,53.0871,53.1319,110400.0
2013-12-13 14:30:00,59.22,59.35,59.21,59.31,109200.0,53.1229,53.2396,53.114,53.2037,109200.0
2013-12-13 15:00:00,59.31,59.44,59.31,59.42,153000.0,53.2037,53.3203,53.2037,53.3024,153000.0
2013-12-13 15:30:00,59.42,59.45,59.28,59.32,371700.0,53.3024,53.3293,53.1768,53.2126,371700.0
2013-12-16 09:30:00,59.56,59.8,59.22,59.46,119400.0,53.4279,53.6432,53.1229,53.3382,119400.0
2013-12-16 10:00:00,59.47,59.57,59.2,59.29,105300.0,53.3472,53.4369,53.105,53.1857,105300.0
2013-12-16 10:30:00,59.3,59.3,59.08,59.18,129000.0,53.1947,53.1947,52.9974,53.0871,129000.0
2013-12-16 11:00:00,59.18,59.26,59.07,59.21,154800.0,53.0871,53.1588,52.9884,53.114,154800.0
2013-12-16 11:30:00,59.21,59.27,59.14,59.18,136800.0,53.114,53.1678,53.0512,53.0871,136800.0
2013-12-16 12:00:00,59.2,59.24,59.1,59.16,141900.0,53.105,53.1409,53.0153,53.0691,141900.0
2013-12-16 12:30:00,59.16,59.19,59.08,59.1,75600.0,53.0691,53.096,52.9974,53.0153,75600.0
2013-12-16 13:00:00,59.11,59.12,58.94,59.07,100500.0,53.0243,53.0332,52.8718,52.9884,100500.0
2013-12-16 13:30:00,59.04,59.17,59.01,59.15,120000.0,52.9615,53.0781,52.9346,53.0602,120000.0
2013-12-16 14:00:00,59.14,59.25,59.12,59.15,111000.0,53.0512,53.1499,53.0332,53.0602,111000.0
2013-12-16 14:30:00,59.17,59.18,59.04,59.16,147600.0,53.0781,53.0871,52.9615,53.0691,147600.0
2013-12-16 15:00:00,59.17,59.19,59.05,59.07,163800.0,53.0781,53.096,52.9704,52.9884,163800.0
2013-12-16 15:30:00,59.08,59.17,59.05,59.11,477000.0,52.9974,53.0781,52.9704,53.0243,477000.0
2013-12-17 09:30:00,57.37,58.67,56.88,58.45,1038900.0,51.4634,52.6296,51.0239,52.4322,1038900.0
2013-12-17 10:00:00,58.49,59.31,58.45,59.3,723000.0,52.4681,53.2037,52.4322,53.1947,723000.0
2013-12-17 10:30:00,59.28,59.37,59.06,59.09,354600.0,53.1768,53.2575,52.9794,53.0063,354600.0
2013-12-17 11:00:00,59.12,59.12,58.79,58.8,308100.0,53.0332,53.0332,52.7372,52.7462,308100.0
2013-12-17 11:30:00,58.81,58.87,58.6,58.8,276300.0,52.7552,52.809,52.5668,52.7462,276300.0
2013-12-17 12:00:00,58.81,58.9,58.77,58.85,130500.0,52.7552,52.8359,52.7193,52.791,130500.0
2013-12-17 12:30:00,58.85,59.17,58.85,58.99,225600.0,52.791,53.0781,52.791,52.9166,225600.0
2013-12-17 13:00:00,58.97,59.0,58.79,58.85,201600.0,52.8987,52.9256,52.7372,52.791,201600.0
2013-12-17 13:30:00,58.82,59.12,58.82,59.06,232500.0,52.7641,53.0332,52.7641,52.9794,232500.0
2013-12-17 14:00:00,59.06,59.37,59.05,59.31,286200.0,52.9794,53.2575,52.9704,53.2037,286200.0
2013-12-17 14:30:00,59.31,59.33,59.2,59.32,226500.0,53.2037,53.2216,53.105,53.2126,226500.0
2013-12-17 15:00:00,59.31,59.44,59.3,59.35,264900.0,53.2037,53.3203,53.1947,53.2396,264900.0
2013-12-17 15:30:00,59.35,59.37,59.06,59.1,596400.0,53.2396,53.2575,52.9794,53.0153,596400.0
2013-12-18 09:30:00,59.3,59.46,58.98,59.18,337500.0,53.1947,53.3382,52.9077,53.0871,337500.0
2013-12-18 10:00:00,59.17,59.4,59.15,59.4,206700.0,53.0781,53.2844,53.0602,53.2844,206700.0
2013-12-18 10:30:00,59.4,59.4,59.0,59.14,136500.0,53.2844,53.2844,52.9256,53.0512,136500.0
2013-12-18 11:00:00,59.14,59.22,59.05,59.05,134700.0,53.0512,53.1229,52.9704,52.9704,134700.0
2013-12-18 11:30:00,59.05,59.13,59.05,59.13,157200.0,52.9704,53.0422,52.9704,53.0422,157200.0
2013-12-18 12:00:00,59.11,59.18,59.07,59.17,108600.0,53.0243,53.0871,52.9884,53.0781,108600.0
2013-12-18 12:30:00,59.17,59.19,59.05,59.06,147300.0,53.0781,53.096,52.9704,52.9794,147300.0
2013-12-18 13:00:00,59.06,59.1,58.97,59.08,168900.0,52.9794,53.0153,52.8987,52.9974,168900.0
2013-12-18 13:30:00,59.09,59.24,59.0,59.09,159600.0,53.0063,53.1409,52.9256,53.0063,159600.0
2013-12-18 14:00:00,59.11,59.46,58.52,59.2,579900.0,53.0243,53.3382,52.495,53.105,579900.0
2013-12-18 14:30:00,59.21,59.74,59.19,59.69,654900.0,53.114,53.5894,53.096,53.5446,654900.0
2013-12-18 15:00:00,59.73,59.87,59.55,59.71,326700.0,53.5804,53.706,53.419,53.5625,326700.0
2013-12-18 15:30:00,59.72,60.0,59.68,59.97,619800.0,53.5715,53.8226,53.5356,53.7957,619800.0
2013-12-19 09:30:00,59.98,60.24,59.61,59.85,215700.0,53.8047,54.0379,53.4728,53.6881,215700.0
2013-12-19 10:00:00,59.86,60.13,59.65,60.04,153300.0,53.6971,53.9393,53.5087,53.8585,153300.0
2013-12-19 10:30:00,60.05,60.06,59.75,59.8,147600.0,53.8675,53.8765,53.5984,53.6432,147600.0
2013-12-19 11:00:00,59.8,59.81,59.51,59.57,115800.0,53.6432,53.6522,53.3831,53.4369,115800.0
2013-12-19 11:30:00,59.52,59.77,59.52,59.7,70800.0,53.3921,53.6163,53.3921,53.5535,70800.0
2013-12-19 12:00:00,59.74,59.79,59.65,59.76,68400.0,53.5894,53.6343,53.5087,53.6073,68400.0
2013-12-19 12:30:00,59.78,59.86,59.71,59.83,138900.0,53.6253,53.6971,53.5625,53.6701,138900.0
2013-12-19 13:00:00,59.83,59.95,59.82,59.84,78300.0,53.6701,53.7778,53.6612,53.6791,78300.0
2013-12-19 13:30:00,59.86,59.9,59.79,59.88,61500.0,53.6971,53.7329,53.6343,53.715,61500.0
2013-12-19 14:00:00,59.86,59.9,59.77,59.87,78900.0,53.6971,53.7329,53.6163,53.706,78900.0
2013-12-19 14:30:00,59.88,59.93,59.83,59.92,68700.0,53.715,53.7598,53.6701,53.7509,68700.0
2013-12-19 15:00:00,59.92,60.12,59.9,60.06,131400.0,53.7509,53.9303,53.7329,53.8765,131400.0
2013-12-19 15:30:00,60.04,60.22,59.94,60.04,478200.0,53.8585,54.02,53.7688,53.8585,478200.0
2013-12-20 09:30:00,60.39,60.58,59.89,60.37,374100.0,54.1725,54.3429,53.724,54.1545,374100.0
2013-12-20 10:00:00,60.39,60.49,60.24,60.46,139200.0,54.1725,54.2622,54.0379,54.2353,139200.0
2013-12-20 10:30:00,60.47,60.5,60.17,60.17,181800.0,54.2442,54.2712,53.9751,53.9751,181800.0
2013-12-20 11:00:00,60.17,60.17,59.92,60.1,97500.0,53.9751,53.9751,53.7509,53.9123,97500.0
2013-12-20 11:30:00,60.09,60.22,60.06,60.12,58200.0,53.9034,54.02,53.8765,53.9303,58200.0
2013-12-20 12:00:00,60.13,60.48,60.13,60.47,124200.0,53.9393,54.2532,53.9393,54.2442,124200.0
2013-12-20 12:30:00,60.47,60.6,60.44,60.57,110700.0,54.2442,54.3609,54.2173,54.334,110700.0
2013-12-20 13:00:00,60.58,60.67,60.49,60.56,121200.0,54.3429,54.4237,54.2622,54.325,121200.0
2013-12-20 13:30:00,60.52,60.93,60.52,60.89,323400.0,54.2891,54.6569,54.2891,54.621,323400.0
2013-12-20 14:00:00,60.92,61.01,60.9,60.97,214500.0,54.6479,54.7287,54.63,54.6928,214500.0
2013-12-20 14:30:00,60.94,61.0,60.84,60.94,187200.0,54.6659,54.7197,54.5762,54.6659,187200.0
2013-12-20 15:00:00,60.95,60.95,60.76,60.8,220500.0,54.6748,54.6748,54.5044,54.5403,220500.0
2013-12-20 15:30:00,60.81,60.93,60.7,60.74,610200.0,54.5492,54.6569,54.4506,54.4865,610200.0
2013-12-23 09:30:00,60.4,60.99,59.11,59.7,527400.0,54.1815,54.7107,53.0243,53.5535,527400.0
2013-12-23 10:00:00,59.75,60.07,59.67,59.98,196200.0,53.5984,53.8854,53.5266,53.8047,196200.0
2013-12-23 10:30:00,59.99,60.1,59.93,59.95,243300.0,53.8137,53.9123,53.7598,53.7778,243300.0
2013-12-23 11:00:00,59.94,60.03,59.88,60.0,171300.0,53.7688,53.8495,53.715,53.8226,171300.0
2013-12-23 11:30:00,60.02,60.33,60.01,60.22,257700.0,53.8406,54.1187,53.8316,54.02,257700.0
2013-12-23 12:00:00,60.22,60.48,60.21,60.27,144900.0,54.02,54.2532,54.011,54.0648,144900.0
2013-12-23 12:30:00,60.26,60.39,60.19,60.2,117600.0,54.0559,54.1725,53.9931,54.002,117600.0
2013-12-23 13:00:00,60.22,60.26,60.2,60.23,104100.0,54.02,54.0559,54.002,54.029,104100.0
2013-12-23 13:30:00,60.22,60.26,60.05,60.13,159000.0,54.02,54.0559,53.8675,53.9393,159000.0
2013-12-23 14:00:00,60.11,60.33,60.1,60.29,192000.0,53.9213,54.1187,53.9123,54.0828,192000.0
2013-12-23 14:30:00,60.3,60.44,60.3,60.38,175500.0,54.0918,54.2173,54.0918,54.1635,175500.0
2013-12-23 15:00:00,60.39,60.5,60.38,60.48,168000.0,54.1725,54.2712,54.1635,54.2532,168000.0
2013-12-23 15:30:00,60.46,60.55,60.41,60.48,545100.0,54.2353,54.316,54.1904,54.2532,545100.0
2013-12-24 09:30:00,60.46,60.72,60.2,60.71,114600.0,54.2353,54.4685,54.002,54.4595,114600.0
2013-12-24 10:00:00,60.71,60.97,60.66,60.96,95400.0,54.4595,54.6928,54.4147,54.6838,95400.0
2013-12-24 10:30:00,60.93,60.99,60.83,60.84,148800.0,54.6569,54.7107,54.5672,54.5762,148800.0
2013-12-24 11:00:00,60.84,60.9,60.74,60.81,63300.0,54.5762,54.63,54.4865,54.5492,63300.0
2013-12-24 11:30:00,60.82,60.94,60.79,60.93,67200.0,54.5582,54.6659,54.5313,54.6569,67200.0
2013-12-24 12:00:00,60.94,61.0,60.92,60.97,71100.0,54.6659,54.7197,54.6479,54.6928,71100.0
2013-12-24 12:30:00,60.94,60.99,60.83,60.9,187500.0,54.6659,54.7107,54.5672,54.63,187500.0
2013-12-26 09:30:00,61.11,61.22,60.7,60.92,108000.0,54.8184,54.917,54.4506,54.6479,108000.0
2013-12-26 10:00:00,60.92,61.1,60.91,61.09,95100.0,54.6479,54.8094,54.6389,54.8004,95100.0
2013-12-26 10:30:00,61.12,61.14,60.95,60.95,66900.0,54.8273,54.8453,54.6748,54.6748,66900.0
2013-12-26 11:00:00,60.94,60.96,60.79,60.84,56100.0,54.6659,54.6838,54.5313,54.5762,56100.0
2013-12-26 11:30:00,60.84,60.92,60.74,60.74,48900.0,54.5762,54.6479,54.4865,54.4865,48900.0
2013-12-26 12:00:00,60.77,60.92,60.76,60.84,43500.0,54.5134,54.6479,54.5044,54.5762,43500.0
2013-12-26 12:30:00,60.88,60.92,60.85,60.88,28200.0,54.612,54.6479,54.5851,54.612,28200.0
2013-12-26 13:00:00,60.88,60.94,60.86,60.86,57000.0,54.612,54.6659,54.5941,54.5941,57000.0
2013-12-26 13:30:00,60.86,60.94,60.85,60.9,38100.0,54.5941,54.6659,54.5851,54.63,38100.0
2013-12-26 14:00:00,60.9,61.0,60.88,60.98,42600.0,54.63,54.7197,54.612,54.7017,42600.0
2013-12-26 14:30:00,61.0,61.03,60.91,60.96,60000.0,54.7197,54.7466,54.6389,54.6838,60000.0
2013-12-26 15:00:00,60.96,60.99,60.92,60.96,55500.0,54.6838,54.7107,54.6479,54.6838,55500.0
2013-12-26 15:30:00,60.96,61.01,60.89,60.95,179700.0,54.6838,54.7287,54.621,54.6748,179700.0
2013-12-27 09:30:00,61.09,61.13,60.91,61.05,51300.0,54.8004,54.8363,54.6389,54.7645,51300.0
2013-12-27 10:00:00,61.01,61.22,60.97,61.17,131400.0,54.7287,54.917,54.6928,54.8722,131400.0
2013-12-27 10:30:00,61.21,61.25,60.97,60.97,52200.0,54.9081,54.9439,54.6928,54.6928,52200.0
2013-12-27 11:00:00,61.02,61.14,61.0,61.1,49200.0,54.7376,54.8453,54.7197,54.8094,49200.0
2013-12-27 11:30:00,61.17,61.2,60.99,61.19,211500.0,54.8722,54.8991,54.7107,54.8901,211500.0
2013-12-27 12:00:00,61.14,61.16,60.93,60.96,81900.0,54.8453,54.8632,54.6569,54.6838,81900.0
2013-12-27 12:30:00,60.94,60.96,60.75,60.75,62700.0,54.6659,54.6838,54.4954,54.4954,62700.0
2013-12-27 13:00:00,60.75,60.79,60.63,60.71,66000.0,54.4954,54.5313,54.3878,54.4595,66000.0
2013-12-27 13:30:00,60.69,60.71,60.61,60.7,59700.0,54.4416,54.4595,54.3698,54.4506,59700.0
2013-12-27 14:00:00,60.71,60.83,60.65,60.83,89400.0,54.4595,54.5672,54.4057,54.5672,89400.0
2013-12-27 14:30:00,60.83,60.83,60.69,60.76,44400.0,54.5672,54.5672,54.4416,54.5044,44400.0
2013-12-27 15:00:00,60.76,60.81,60.7,60.81,74400.0,54.5044,54.5492,54.4506,54.5492,74400.0
2013-12-27 15:30:00,60.81,60.88,60.8,60.82,151200.0,54.5492,54.612,54.5403,54.5582,151200.0
2013-12-30 09:30:00,60.83,60.89,60.51,60.66,92400.0,54.5672,54.621,54.2801,54.4147,92400.0
2013-12-30 10:00:00,60.63,60.83,60.61,60.69,80700.0,54.3878,54.5672,54.3698,54.4416,80700.0
2013-12-30 10:30:00,60.69,60.87,60.66,60.78,124200.0,54.4416,54.6031,54.4147,54.5223,124200.0
2013-12-30 11:00:00,60.78,60.98,60.78,60.94,63600.0,54.5223,54.7017,54.5223,54.6659,63600.0
2013-12-30 11:30:00,60.95,61.05,60.9,61.05,68400.0,54.6748,54.7645,54.63,54.7645,68400.0
2013-12-30 12:00:00,61.05,61.1,61.0,61.0,57300.0,54.7645,54.8094,54.7197,54.7197,57300.0
2013-12-30 12:30:00,61.03,61.03,60.9,60.9,81000.0,54.7466,54.7466,54.63,54.63,81000.0
2013-12-30 13:00:00,60.9,61.03,60.87,60.98,67200.0,54.63,54.7466,54.6031,54.7017,67200.0
2013-12-30 13:30:00,60.98,61.01,60.85,60.92,78000.0,54.7017,54.7287,54.5851,54.6479,78000.0
2013-12-30 14:00:00,60.93,60.95,60.86,60.88,74400.0,54.6569,54.6748,54.5941,54.612,74400.0
2013-12-30 14:30:00,60.87,60.93,60.82,60.84,68700.0,54.6031,54.6569,54.5582,54.5762,68700.0
2013-12-30 15:00:00,60.83,60.89,60.78,60.78,94200.0,54.5672,54.621,54.5223,54.5223,94200.0
2013-12-30 15:30:00,60.78,60.83,60.74,60.75,315000.0,54.5223,54.5672,54.4865,54.4954,315000.0
2013-12-31 09:30:00,60.75,61.29,60.75,61.14,126600.0,54.4954,54.9798,54.4954,54.8453,126600.0
2013-12-31 10:00:00,61.14,61.27,61.03,61.03,98700.0,54.8453,54.9619,54.7466,54.7466,98700.0
2013-12-31 10:30:00,61.03,61.13,60.94,61.06,90000.0,54.7466,54.8363,54.6659,54.7735,90000.0
2013-12-31 11:00:00,61.06,61.25,61.03,61.16,83700.0,54.7735,54.9439,54.7466,54.8632,83700.0
2013-12-31 11:30:00,61.2,61.23,61.12,61.14,52800.0,54.8991,54.926,54.8273,54.8453,52800.0
2013-12-31 12:00:00,61.16,61.22,61.11,61.11,35100.0,54.8632,54.917,54.8184,54.8184,35100.0
2013-12-31 12:30:00,61.11,61.23,61.09,61.12,62700.0,54.8184,54.926,54.8004,54.8273,62700.0
2013-12-31 13:00:00,61.12,61.15,61.04,61.14,43800.0,54.8273,54.8542,54.7556,54.8453,43800.0
2013-12-31 13:30:00,61.13,61.18,61.11,61.13,52500.0,54.8363,54.8812,54.8184,54.8363,52500.0
2013-12-31 14:00:00,61.16,61.17,61.07,61.1,54900.0,54.8632,54.8722,54.7825,54.8094,54900.0
2013-12-31 14:30:00,61.09,61.11,60.94,60.99,86100.0,54.8004,54.8184,54.6659,54.7107,86100.0
2013-12-31 15:00:00,60.99,61.15,60.87,61.04,123000.0,54.7107,54.8542,54.6031,54.7556,123000.0
2013-12-31 15:30:00,61.05,61.18,60.96,61.15,275700.0,54.7645,54.8812,54.6838,54.8542,275700.0
2014-01-02 09:30:00,60.68,61.0,60.65,60.92,209100.0,54.4326,54.7197,54.4057,54.6479,209100.0
2014-01-02 10:00:00,60.86,60.91,60.57,60.68,123900.0,54.5941,54.6389,54.334,54.4326,123900.0
2014-01-02 10:30:00,60.69,60.82,60.59,60.7,120300.0,54.4416,54.5582,54.3519,54.4506,120300.0
2014-01-02 11:00:00,60.7,60.72,60.5,60.55,92100.0,54.4506,54.4685,54.2712,54.316,92100.0
2014-01-02 11:30:00,60.55,60.66,60.25,60.29,130800.0,54.316,54.4147,54.0469,54.0828,130800.0
2014-01-02 12:00:00,60.29,60.52,60.27,60.34,86100.0,54.0828,54.2891,54.0648,54.1276,86100.0
2014-01-02 12:30:00,60.28,60.46,60.28,60.38,81900.0,54.0738,54.2353,54.0738,54.1635,81900.0
2014-01-02 13:00:00,60.42,60.48,60.26,60.29,68100.0,54.1994,54.2532,54.0559,54.0828,68100.0
2014-01-02 13:30:00,60.3,60.35,60.23,60.35,93900.0,54.0918,54.1366,54.029,54.1366,93900.0
2014-01-02 14:00:00,60.36,60.6,60.36,60.58,256200.0,54.1456,54.3609,54.1456,54.3429,256200.0
2014-01-02 14:30:00,60.59,60.79,60.58,60.7,135900.0,54.3519,54.5313,54.3429,54.4506,135900.0
2014-01-02 15:00:00,60.68,60.89,60.64,60.83,167700.0,54.4326,54.621,54.3967,54.5672,167700.0
2014-01-02 15:30:00,60.83,60.87,60.71,60.8,343200.0,54.5672,54.6031,54.4595,54.5403,343200.0
2014-01-03 09:30:00,60.73,61.17,60.3,61.06,121500.0,54.4775,54.8722,54.0918,54.7735,121500.0
2014-01-03 10:00:00,61.08,61.32,61.0,61.31,99000.0,54.7914,55.0067,54.7197,54.9978,99000.0
2014-01-03 10:30:00,61.31,61.34,61.13,61.22,152700.0,54.9978,55.0247,54.8363,54.917,152700.0
2014-01-03 11:00:00,61.27,61.28,60.97,61.01,60000.0,54.9619,54.9709,54.6928,54.7287,60000.0
2014-01-03 11:30:00,61.02,61.06,60.93,61.06,87300.0,54.7376,54.7735,54.6569,54.7735,87300.0
2014-01-03 12:00:00,61.06,61.22,61.03,61.2,75900.0,54.7735,54.917,54.7466,54.8991,75900.0
2014-01-03 12:30:00,61.2,61.21,61.01,61.01,71700.0,54.8991,54.9081,54.7287,54.7287,71700.0
2014-01-03 13:00:00,61.04,61.04,60.89,60.95,54600.0,54.7556,54.7556,54.621,54.6748,54600.0
2014-01-03 13:30:00,60.95,60.95,60.79,60.79,78300.0,54.6748,54.6748,54.5313,54.5313,78300.0
2014-01-03 14:00:00,60.81,60.85,60.71,60.78,92700.0,54.5492,54.5851,54.4595,54.5223,92700.0
2014-01-03 14:30:00,60.76,60.99,60.7,60.87,132600.0,54.5044,54.7107,54.4506,54.6031,132600.0
2014-01-03 15:00:00,60.87,60.99,60.84,60.98,131700.0,54.6031,54.7107,54.5762,54.7017,131700.0
2014-01-03 15:30:00,60.98,61.02,60.89,60.93,393000.0,54.7017,54.7376,54.621,54.6569,393000.0
2014-01-06 09:30:00,61.09,61.54,60.91,61.28,141300.0,54.8004,55.2041,54.6389,54.9709,141300.0
2014-01-06 10:00:00,61.27,61.47,61.07,61.44,111000.0,54.9619,55.1413,54.7825,55.1144,111000.0
2014-01-06 10:30:00,61.44,61.44,61.12,61.15,89100.0,55.1144,55.1144,54.8273,54.8542,89100.0
2014-01-06 11:00:00,61.14,61.21,60.98,61.06,118200.0,54.8453,54.9081,54.7017,54.7735,118200.0
2014-01-06 11:30:00,61.07,61.1,60.9,60.95,103500.0,54.7825,54.8094,54.63,54.6748,103500.0
2014-01-06 12:00:00,60.95,61.0,60.85,60.89,49200.0,54.6748,54.7197,54.5851,54.621,49200.0
2014-01-06 12:30:00,60.86,60.93,60.76,60.9,72000.0,54.5941,54.6569,54.5044,54.63,72000.0
2014-01-06 13:00:00,60.9,60.96,60.76,60.87,79500.0,54.63,54.6838,54.5044,54.6031,79500.0
2014-01-06 13:30:00,60.85,61.05,60.8,60.99,80700.0,54.5851,54.7645,54.5403,54.7107,80700.0
2014-01-06 14:00:00,60.98,61.1,60.94,61.03,153600.0,54.7017,54.8094,54.6659,54.7466,153600.0
2014-01-06 14:30:00,61.02,61.16,60.97,61.13,71100.0,54.7376,54.8632,54.6928,54.8363,71100.0
2014-01-06 15:00:00,61.16,61.16,60.99,61.02,64800.0,54.8632,54.8632,54.7107,54.7376,64800.0
2014-01-06 15:30:00,61.01,61.04,60.9,60.91,187500.0,54.7287,54.7556,54.63,54.6389,187500.0
2014-01-07 09:30:00,61.64,62.0,61.52,61.92,529200.0,55.2938,55.6167,55.1861,55.545,529200.0
2014-01-07 10:00:00,61.87,62.21,61.87,62.12,332700.0,55.5001,55.8051,55.5001,55.7244,332700.0
2014-01-07 10:30:00,62.14,62.5,62.11,62.3,219000.0,55.7423,56.0652,55.7154,55.8858,219000.0
2014-01-07 11:00:00,62.31,62.37,62.24,62.27,193200.0,55.8948,55.9486,55.832,55.8589,193200.0
2014-01-07 11:30:00,62.26,62.33,62.07,62.07,139500.0,55.85,55.9128,55.6795,55.6795,139500.0
2014-01-07 12:00:00,62.07,62.19,61.92,61.98,223500.0,55.6795,55.7872,55.545,55.5988,223500.0
2014-01-07 12:30:00,62.01,62.27,61.99,62.26,173700.0,55.6257,55.8589,55.6078,55.85,173700.0
2014-01-07 13:00:00,62.26,62.32,62.14,62.2,167700.0,55.85,55.9038,55.7423,55.7961,167700.0
2014-01-07 13:30:00,62.22,62.28,62.14,62.18,132300.0,55.8141,55.8679,55.7423,55.7782,132300.0
2014-01-07 14:00:00,62.18,62.26,62.08,62.25,147300.0,55.7782,55.85,55.6885,55.841,147300.0
2014-01-07 14:30:00,62.27,62.32,62.25,62.28,109800.0,55.8589,55.9038,55.841,55.8679,109800.0
2014-01-07 15:00:00,62.28,62.68,62.28,62.62,257700.0,55.8679,56.2267,55.8679,56.1729,257700.0
2014-01-07 15:30:00,62.63,62.72,62.52,62.54,495600.0,56.1819,56.2626,56.0832,56.1011,495600.0
2014-01-08 09:30:00,62.53,62.67,62.14,62.47,308100.0,56.0922,56.2177,55.7423,56.0383,308100.0
2014-01-08 10:00:00,62.46,62.67,62.46,62.62,99900.0,56.0294,56.2177,56.0294,56.1729,99900.0
2014-01-08 10:30:00,62.64,63.0,62.62,62.99,153000.0,56.1908,56.5138,56.1729,56.5048,153000.0
2014-01-08 11:00:00,62.99,63.09,62.87,63.0,201900.0,56.5048,56.5945,56.3972,56.5138,201900.0
2014-01-08 11:30:00,63.01,63.07,62.97,63.0,141000.0,56.5227,56.5766,56.4869,56.5138,141000.0
2014-01-08 12:00:00,63.01,63.05,62.98,63.03,150600.0,56.5227,56.5586,56.4958,56.5407,150600.0
2014-01-08 12:30:00,63.03,63.03,62.86,62.91,140100.0,56.5407,56.5407,56.3882,56.433,140100.0
2014-01-08 13:00:00,62.93,62.99,62.77,62.99,155400.0,56.451,56.5048,56.3075,56.5048,155400.0
2014-01-08 13:30:00,62.98,63.03,62.78,62.89,486900.0,56.4958,56.5407,56.3164,56.4151,486900.0
2014-01-08 14:00:00,62.85,62.98,62.71,62.85,252900.0,56.3792,56.4958,56.2536,56.3792,252900.0
2014-01-08 14:30:00,62.84,63.11,62.83,63.03,155700.0,56.3702,56.6124,56.3613,56.5407,155700.0
2014-01-08 15:00:00,63.02,63.06,62.9,62.99,208500.0,56.5317,56.5676,56.4241,56.5048,208500.0
2014-01-08 15:30:00,62.98,63.25,62.97,63.22,513600.0,56.4958,56.738,56.4869,56.7111,513600.0
2014-01-09 09:30:00,63.2,63.31,62.93,62.95,147900.0,56.6932,56.7919,56.451,56.4689,147900.0
2014-01-09 10:00:00,62.97,63.09,62.77,63.0,255000.0,56.4869,56.5945,56.3075,56.5138,255000.0
2014-01-09 10:30:00,62.99,63.03,62.8,62.82,122400.0,56.5048,56.5407,56.3344,56.3523,122400.0
2014-01-09 11:00:00,62.86,62.91,62.75,62.83,84300.0,56.3882,56.433,56.2895,56.3613,84300.0
2014-01-09 11:30:00,62.84,62.85,62.74,62.79,68100.0,56.3702,56.3792,56.2805,56.3254,68100.0
2014-01-09 12:00:00,62.81,62.83,62.69,62.72,82500.0,56.3433,56.3613,56.2357,56.2626,82500.0
2014-01-09 12:30:00,62.73,62.9,62.71,62.88,47400.0,56.2716,56.4241,56.2536,56.4061,47400.0
2014-01-09 13:00:00,62.87,62.9,62.84,62.86,58500.0,56.3972,56.4241,56.3702,56.3882,58500.0
2014-01-09 13:30:00,62.86,62.91,62.81,62.82,108900.0,56.3882,56.433,56.3433,56.3523,108900.0
2014-01-09 14:00:00,62.83,62.9,62.75,62.83,112500.0,56.3613,56.4241,56.2895,56.3613,112500.0
2014-01-09 14:30:00,62.83,62.9,62.79,62.8,128400.0,56.3613,56.4241,56.3254,56.3344,128400.0
2014-01-09 15:00:00,62.81,62.92,62.8,62.85,134700.0,56.3433,56.442,56.3344,56.3792,134700.0
2014-01-09 15:30:00,62.88,63.04,62.83,62.95,350400.0,56.4061,56.5497,56.3613,56.4689,350400.0
2014-01-10 09:30:00,63.31,63.54,63.06,63.4,201900.0,56.7919,56.9982,56.5676,56.8726,201900.0
2014-01-10 10:00:00,63.41,63.48,63.31,63.46,261900.0,56.8816,56.9444,56.7919,56.9264,261900.0
2014-01-10 10:30:00,63.45,63.76,63.43,63.6,266700.0,56.9174,57.1955,56.8995,57.052,266700.0
2014-01-10 11:00:00,63.6,63.75,63.49,63.57,90300.0,57.052,57.1866,56.9533,57.0251,90300.0
2014-01-10 11:30:00,63.55,63.63,63.48,63.57,50100.0,57.0071,57.0789,56.9444,57.0251,50100.0
2014-01-10 12:00:00,63.57,63.75,63.52,63.74,102300.0,57.0251,57.1866,56.9802,57.1776,102300.0
2014-01-10 12:30:00,63.75,64.06,63.72,63.88,156600.0,57.1866,57.4646,57.1596,57.3032,156600.0
2014-01-10 13:00:00,63.87,64.16,63.86,64.16,113400.0,57.2942,57.5543,57.2852,57.5543,113400.0
2014-01-10 13:30:00,64.15,64.18,64.06,64.09,123000.0,57.5454,57.5723,57.4646,57.4915,123000.0
2014-01-10 14:00:00,64.09,64.17,64.04,64.08,130500.0,57.4915,57.5633,57.4467,57.4826,130500.0
2014-01-10 14:30:00,64.09,64.1,63.95,63.99,116400.0,57.4915,57.5005,57.366,57.4018,116400.0
2014-01-10 15:00:00,63.99,64.12,63.99,64.07,176700.0,57.4018,57.5185,57.4018,57.4736,176700.0
2014-01-10 15:30:00,64.07,64.33,64.07,64.28,531900.0,57.4736,57.7068,57.4736,57.662,531900.0
2014-01-13 09:30:00,63.95,64.13,63.84,64.05,90900.0,57.366,57.5274,57.2673,57.4557,90900.0
2014-01-13 10:00:00,64.05,64.26,64.05,64.25,42600.0,57.4557,57.644,57.4557,57.6351,42600.0
2014-01-13 10:30:00,64.28,64.33,64.15,64.22,68700.0,57.662,57.7068,57.5454,57.6082,68700.0
2014-01-13 11:00:00,64.25,64.25,64.05,64.22,79200.0,57.6351,57.6351,57.4557,57.6082,79200.0
2014-01-13 11:30:00,64.22,64.33,64.16,64.16,82200.0,57.6082,57.7068,57.5543,57.5543,82200.0
2014-01-13 12:00:00,64.19,64.21,64.0,64.09,43500.0,57.5813,57.5992,57.4108,57.4915,43500.0
2014-01-13 12:30:00,64.09,64.17,63.97,63.99,62400.0,57.4915,57.5633,57.3839,57.4018,62400.0
2014-01-13 13:00:00,63.95,64.05,63.89,64.02,70500.0,57.366,57.4557,57.3121,57.4288,70500.0
2014-01-13 13:30:00,64.01,64.09,63.91,64.0,141900.0,57.4198,57.4915,57.3301,57.4108,141900.0
2014-01-13 14:00:00,64.01,64.02,63.86,63.9,54600.0,57.4198,57.4288,57.2852,57.3211,54600.0
2014-01-13 14:30:00,63.86,63.92,63.8,63.82,86400.0,57.2852,57.3391,57.2314,57.2493,86400.0
2014-01-13 15:00:00,63.81,63.93,63.58,63.68,183300.0,57.2404,57.348,57.0341,57.1238,183300.0
2014-01-13 15:30:00,63.68,63.79,63.54,63.75,263400.0,57.1238,57.2224,56.9982,57.1866,263400.0
2014-01-14 09:30:00,64.13,64.28,63.48,63.49,195000.0,57.5274,57.662,56.9444,56.9533,195000.0
2014-01-14 10:00:00,63.53,63.74,63.52,63.68,210300.0,56.9892,57.1776,56.9802,57.1238,210300.0
2014-01-14 10:30:00,63.71,64.2,63.71,64.16,78300.0,57.1507,57.5902,57.1507,57.5543,78300.0
2014-01-14 11:00:00,64.16,64.16,63.89,63.96,36000.0,57.5543,57.5543,57.3121,57.3749,36000.0
2014-01-14 11:30:00,63.98,64.06,63.92,64.06,81900.0,57.3929,57.4646,57.3391,57.4646,81900.0
2014-01-14 12:00:00,64.13,64.24,64.03,64.2,35700.0,57.5274,57.6261,57.4377,57.5902,35700.0
2014-01-14 12:30:00,64.2,64.26,64.1,64.23,39900.0,57.5902,57.644,57.5005,57.6171,39900.0
2014-01-14 13:00:00,64.26,64.26,64.08,64.08,38100.0,57.644,57.644,57.4826,57.4826,38100.0
2014-01-14 13:30:00,64.09,64.19,63.98,64.03,69000.0,57.4915,57.5813,57.3929,57.4377,69000.0
2014-01-14 14:00:00,64.04,64.24,63.95,64.24,57900.0,57.4467,57.6261,57.366,57.6261,57900.0
2014-01-14 14:30:00,64.24,64.39,64.24,64.31,103200.0,57.6261,57.7607,57.6261,57.6889,103200.0
2014-01-14 15:00:00,64.31,64.48,64.27,64.48,97500.0,57.6889,57.8414,57.653,57.8414,97500.0
2014-01-14 15:30:00,64.48,64.51,64.31,64.49,252600.0,57.8414,57.8683,57.6889,57.8504,252600.0
2014-01-15 09:30:00,64.43,64.57,64.35,64.44,158700.0,57.7965,57.9221,57.7248,57.8055,158700.0
2014-01-15 10:00:00,64.48,64.61,64.28,64.44,92100.0,57.8414,57.958,57.662,57.8055,92100.0
2014-01-15 10:30:00,64.44,64.49,64.31,64.35,67800.0,57.8055,57.8504,57.6889,57.7248,67800.0
2014-01-15 11:00:00,64.39,64.57,64.37,64.43,133800.0,57.7607,57.9221,57.7427,57.7965,133800.0
2014-01-15 11:30:00,64.45,64.47,64.23,64.29,64200.0,57.8145,57.8324,57.6171,57.671,64200.0
2014-01-15 12:00:00,64.3,64.38,64.27,64.35,49200.0,57.6799,57.7517,57.653,57.7248,49200.0
2014-01-15 12:30:00,64.35,64.38,64.24,64.29,79800.0,57.7248,57.7517,57.6261,57.671,79800.0
2014-01-15 13:00:00,64.29,64.41,64.22,64.22,46500.0,57.671,57.7786,57.6082,57.6082,46500.0
2014-01-15 13:30:00,64.19,64.23,64.13,64.19,53400.0,57.5813,57.6171,57.5274,57.5813,53400.0
2014-01-15 14:00:00,64.19,64.39,64.19,64.34,50100.0,57.5813,57.7607,57.5813,57.7158,50100.0
2014-01-15 14:30:00,64.36,64.4,64.31,64.38,71700.0,57.7338,57.7696,57.6889,57.7517,71700.0
2014-01-15 15:00:00,64.38,64.39,64.2,64.3,229800.0,57.7517,57.7607,57.5902,57.6799,229800.0
2014-01-15 15:30:00,64.3,64.41,64.3,64.37,186300.0,57.6799,57.7786,57.6799,57.7427,186300.0
2014-01-16 09:30:00,64.17,64.54,64.03,64.4,96900.0,57.5633,57.8952,57.4377,57.7696,96900.0
2014-01-16 10:00:00,64.4,64.43,64.04,64.15,80400.0,57.7696,57.7965,57.4467,57.5454,80400.0
2014-01-16 10:30:00,64.15,64.17,64.03,64.13,63900.0,57.5454,57.5633,57.4377,57.5274,63900.0
2014-01-16 11:00:00,64.12,64.27,64.12,64.18,41400.0,57.5185,57.653,57.5185,57.5723,41400.0
2014-01-16 11:30:00,64.21,64.32,64.19,64.3,17700.0,57.5992,57.6979,57.5813,57.6799,17700.0
2014-01-16 12:00:00,64.34,64.35,64.21,64.26,36300.0,57.7158,57.7248,57.5992,57.644,36300.0
2014-01-16 12:30:00,64.29,64.39,64.25,64.34,57900.0,57.671,57.7607,57.6351,57.7158,57900.0
2014-01-16 13:00:00,64.37,64.37,64.22,64.31,17700.0,57.7427,57.7427,57.6082,57.6889,17700.0
2014-01-16 13:30:00,64.28,64.37,64.2,64.24,74100.0,57.662,57.7427,57.5902,57.6261,74100.0
2014-01-16 14:00:00,64.23,64.59,64.21,64.58,115500.0,57.6171,57.9401,57.5992,57.9311,115500.0
2014-01-16 14:30:00,64.57,64.75,64.54,64.63,106800.0,57.9221,58.0836,57.8952,57.976,106800.0
2014-01-16 15:00:00,64.65,64.68,64.46,64.56,57900.0,57.9939,58.0208,57.8235,57.9132,57900.0
2014-01-16 15:30:00,64.53,64.55,64.41,64.52,144900.0,57.8862,57.9042,57.7786,57.8773,144900.0
2014-01-17 09:30:00,64.72,65.18,64.58,65.03,421200.0,58.0567,58.4693,57.9311,58.3348,421200.0
2014-01-17 10:00:00,65.03,65.18,64.88,65.05,127800.0,58.3348,58.4693,58.2002,58.3527,127800.0
2014-01-17 10:30:00,65.11,65.15,65.02,65.12,95100.0,58.4065,58.4424,58.3258,58.4155,95100.0
2014-01-17 11:00:00,65.12,65.18,65.0,65.05,159900.0,58.4155,58.4693,58.3079,58.3527,159900.0
2014-01-17 11:30:00,65.05,65.17,65.05,65.17,79800.0,58.3527,58.4604,58.3527,58.4604,79800.0
2014-01-17 12:00:00,65.17,65.24,65.08,65.11,63300.0,58.4604,58.5231,58.3796,58.4065,63300.0
2014-01-17 12:30:00,65.12,65.18,65.01,65.01,114000.0,58.4155,58.4693,58.3168,58.3168,114000.0
2014-01-17 13:00:00,65.02,65.08,64.84,64.96,99000.0,58.3258,58.3796,58.1643,58.272,99000.0
2014-01-17 13:30:00,64.97,65.05,64.95,65.04,82800.0,58.2809,58.3527,58.263,58.3437,82800.0
2014-01-17 14:00:00,65.04,65.05,64.92,64.93,68100.0,58.3437,58.3527,58.2361,58.2451,68100.0
2014-01-17 14:30:00,64.92,64.93,64.74,64.84,108900.0,58.2361,58.2451,58.0746,58.1643,108900.0
2014-01-17 15:00:00,64.85,64.9,64.67,64.68,85500.0,58.1733,58.2182,58.0118,58.0208,85500.0
2014-01-17 15:30:00,64.67,64.76,64.57,64.71,359400.0,58.0118,58.0926,57.9221,58.0477,359400.0
2014-01-21 09:30:00,65.34,65.94,65.13,65.77,233100.0,58.6129,59.1511,58.4245,58.9986,233100.0
2014-01-21 10:00:00,65.8,66.0,65.44,65.44,163200.0,59.0255,59.2049,58.7026,58.7026,163200.0
2014-01-21 10:30:00,65.41,65.44,65.15,65.38,102600.0,58.6756,58.7026,58.4424,58.6487,102600.0
2014-01-21 11:00:00,65.39,65.44,65.09,65.22,102900.0,58.6577,58.7026,58.3886,58.5052,102900.0
2014-01-21 11:30:00,65.21,65.35,65.19,65.32,223200.0,58.4962,58.6218,58.4783,58.5949,223200.0
2014-01-21 12:00:00,65.31,65.49,65.25,65.47,61500.0,58.5859,58.7474,58.5321,58.7295,61500.0
2014-01-21 12:30:00,65.46,65.64,65.42,65.64,66000.0,58.7205,58.882,58.6846,58.882,66000.0
2014-01-21 13:00:00,65.65,65.83,65.59,65.66,156600.0,58.8909,59.0524,58.8371,58.8999,156600.0
2014-01-21 13:30:00,65.66,65.83,65.65,65.66,173400.0,58.8999,59.0524,58.8909,58.8999,173400.0
2014-01-21 14:00:00,65.67,65.7,65.64,65.66,266400.0,58.9089,58.9358,58.882,58.8999,266400.0
2014-01-21 14:30:00,65.65,65.72,65.63,65.71,140400.0,58.8909,58.9537,58.873,58.9448,140400.0
2014-01-21 15:00:00,65.71,65.95,65.68,65.83,224100.0,58.9448,59.1601,58.9178,59.0524,224100.0
2014-01-21 15:30:00,65.83,66.05,65.76,66.03,445500.0,59.0524,59.2498,58.9896,59.2318,445500.0
2014-01-22 09:30:00,65.75,65.97,65.52,65.67,164400.0,58.9806,59.178,58.7743,58.9089,164400.0
2014-01-22 10:00:00,65.7,65.85,65.58,65.81,56400.0,58.9358,59.0703,58.8281,59.0345,56400.0
2014-01-22 10:30:00,65.83,65.83,65.72,65.76,61200.0,59.0524,59.0524,58.9537,58.9896,61200.0
2014-01-22 11:00:00,65.74,65.88,65.73,65.85,69000.0,58.9717,59.0973,58.9627,59.0703,69000.0
2014-01-22 11:30:00,65.82,65.84,65.66,65.73,48300.0,59.0434,59.0614,58.8999,58.9627,48300.0
2014-01-22 12:00:00,65.72,65.87,65.72,65.83,55500.0,58.9537,59.0883,58.9537,59.0524,55500.0
2014-01-22 12:30:00,65.79,65.87,65.69,65.75,114000.0,59.0165,59.0883,58.9268,58.9806,114000.0
2014-01-22 13:00:00,65.75,65.97,65.75,65.97,60900.0,58.9806,59.178,58.9806,59.178,60900.0
2014-01-22 13:30:00,65.98,66.14,65.9,66.1,185400.0,59.187,59.3305,59.1152,59.2946,185400.0
2014-01-22 14:00:00,66.1,66.14,65.99,66.13,57600.0,59.2946,59.3305,59.1959,59.3215,57600.0
2014-01-22 14:30:00,66.1,66.16,66.01,66.04,66600.0,59.2946,59.3484,59.2139,59.2408,66600.0
2014-01-22 15:00:00,66.03,66.04,65.91,65.94,82500.0,59.2318,59.2408,59.1242,59.1511,82500.0
2014-01-22 15:30:00,65.93,65.93,65.77,65.79,307800.0,59.1421,59.1421,58.9986,59.0165,307800.0
2014-01-23 09:30:00,65.26,65.66,65.15,65.16,101400.0,58.5411,58.8999,58.4424,58.4514,101400.0
2014-01-23 10:00:00,65.19,65.36,64.97,65.05,109800.0,58.4783,58.6308,58.2809,58.3527,109800.0
2014-01-23 10:30:00,65.06,65.22,64.9,65.09,137700.0,58.3617,58.5052,58.2182,58.3886,137700.0
2014-01-23 11:00:00,65.07,65.15,64.9,65.03,99000.0,58.3707,58.4424,58.2182,58.3348,99000.0
2014-01-23 11:30:00,65.04,65.19,65.02,65.19,97200.0,58.3437,58.4783,58.3258,58.4783,97200.0
2014-01-23 12:00:00,65.2,65.22,64.9,64.94,78900.0,58.4873,58.5052,58.2182,58.254,78900.0
2014-01-23 12:30:00,64.91,65.13,64.85,64.99,99900.0,58.2271,58.4245,58.1733,58.2989,99900.0
2014-01-23 13:00:00,64.98,65.04,64.88,64.92,84300.0,58.2899,58.3437,58.2002,58.2361,84300.0
2014-01-23 13:30:00,64.91,65.07,64.9,65.0,123900.0,58.2271,58.3707,58.2182,58.3079,123900.0
2014-01-23 14:00:00,65.03,65.1,65.0,65.05,69900.0,58.3348,58.3976,58.3079,58.3527,69900.0
2014-01-23 14:30:00,65.06,65.1,64.97,65.05,73500.0,58.3617,58.3976,58.2809,58.3527,73500.0
2014-01-23 15:00:00,65.05,65.1,64.91,64.96,146100.0,58.3527,58.3976,58.2271,58.272,146100.0
2014-01-23 15:30:00,64.96,65.12,64.92,65.07,274200.0,58.272,58.4155,58.2361,58.3707,274200.0
2014-01-24 09:30:00,64.97,65.04,64.13,64.35,167400.0,58.2809,58.3437,57.5274,57.7248,167400.0
2014-01-24 10:00:00,64.32,64.37,63.98,64.27,170400.0,57.6979,57.7427,57.3929,57.653,170400.0
2014-01-24 10:30:00,64.24,64.24,63.97,64.1,75600.0,57.6261,57.6261,57.3839,57.5005,75600.0
2014-01-24 11:00:00,64.07,64.19,63.85,63.96,117600.0,57.4736,57.5813,57.2763,57.3749,117600.0
2014-01-24 11:30:00,63.95,64.07,63.75,63.94,77400.0,57.366,57.4736,57.1866,57.357,77400.0
2014-01-24 12:00:00,63.91,63.97,63.67,63.93,118500.0,57.3301,57.3839,57.1148,57.348,118500.0
2014-01-24 12:30:00,63.96,64.07,63.88,64.05,163200.0,57.3749,57.4736,57.3032,57.4557,163200.0
2014-01-24 13:00:00,64.01,64.13,63.91,63.96,109200.0,57.4198,57.5274,57.3301,57.3749,109200.0
2014-01-24 13:30:00,63.96,64.12,63.92,63.97,91800.0,57.3749,57.5185,57.3391,57.3839,91800.0
2014-01-24 14:00:00,63.94,63.95,63.77,63.82,108900.0,57.357,57.366,57.2045,57.2493,108900.0
2014-01-24 14:30:00,63.82,63.96,63.81,63.9,89700.0,57.2493,57.3749,57.2404,57.3211,89700.0
2014-01-24 15:00:00,63.92,63.95,63.68,63.78,194700.0,57.3391,57.366,57.1238,57.2135,194700.0
2014-01-24 15:30:00,63.76,63.82,63.54,63.63,416100.0,57.1955,57.2493,56.9982,57.0789,416100.0
2014-01-27 09:30:00,63.83,64.17,63.5,63.88,98100.0,57.2583,57.5633,56.9623,57.3032,98100.0
2014-01-27 10:00:00,63.81,63.93,63.52,63.52,106800.0,57.2404,57.348,56.9802,56.9802,106800.0
2014-01-27 10:30:00,63.51,63.54,63.29,63.31,166800.0,56.9713,56.9982,56.7739,56.7919,166800.0
2014-01-27 11:00:00,63.3,63.5,63.25,63.34,94800.0,56.7829,56.9623,56.738,56.8188,94800.0
2014-01-27 11:30:00,63.27,63.4,63.17,63.27,64800.0,56.756,56.8726,56.6663,56.756,64800.0
2014-01-27 12:00:00,63.23,63.31,63.15,63.21,69900.0,56.7201,56.7919,56.6483,56.7021,69900.0
2014-01-27 12:30:00,63.19,63.29,63.1,63.17,80100.0,56.6842,56.7739,56.6035,56.6663,80100.0
2014-01-27 13:00:00,63.18,63.45,63.17,63.38,82500.0,56.6752,56.9174,56.6663,56.8546,82500.0
2014-01-27 13:30:00,63.38,63.64,63.31,63.57,64500.0,56.8546,57.0879,56.7919,57.0251,64500.0
2014-01-27 14:00:00,63.6,63.85,63.55,63.85,72300.0,57.052,57.2763,57.0071,57.2763,72300.0
2014-01-27 14:30:00,63.88,64.08,63.82,64.03,80700.0,57.3032,57.4826,57.2493,57.4377,80700.0
2014-01-27 15:00:00,63.99,64.05,63.89,63.95,93000.0,57.4018,57.4557,57.3121,57.366,93000.0
2014-01-27 15:30:00,63.95,63.99,63.51,63.52,382800.0,57.366,57.4018,56.9713,56.9802,382800.0
2014-01-28 09:30:00,64.88,64.88,63.81,63.9,117600.0,58.2002,58.2002,57.2404,57.3211,117600.0
2014-01-28 10:00:00,63.92,64.09,63.8,63.9,81000.0,57.3391,57.4915,57.2314,57.3211,81000.0
2014-01-28 10:30:00,63.93,64.0,63.9,63.93,84300.0,57.348,57.4108,57.3211,57.348,84300.0
2014-01-28 11:00:00,63.97,64.06,63.69,63.77,77700.0,57.3839,57.4646,57.1327,57.2045,77700.0
2014-01-28 11:30:00,63.76,63.77,63.45,63.55,46500.0,57.1955,57.2045,56.9174,57.0071,46500.0
2014-01-28 12:00:00,63.57,63.7,63.52,63.58,38400.0,57.0251,57.1417,56.9802,57.0341,38400.0
2014-01-28 12:30:00,63.62,63.68,63.55,63.63,37800.0,57.0699,57.1238,57.0071,57.0789,37800.0
2014-01-28 13:00:00,63.63,63.76,63.54,63.74,192600.0,57.0789,57.1955,56.9982,57.1776,192600.0
2014-01-28 13:30:00,63.75,63.75,63.56,63.67,41700.0,57.1866,57.1866,57.0161,57.1148,41700.0
2014-01-28 14:00:00,63.68,63.83,63.63,63.8,42900.0,57.1238,57.2583,57.0789,57.2314,42900.0
2014-01-28 14:30:00,63.84,63.94,63.79,63.82,60900.0,57.2673,57.357,57.2224,57.2493,60900.0
2014-01-28 15:00:00,63.83,63.9,63.77,63.82,66300.0,57.2583,57.3211,57.2045,57.2493,66300.0
2014-01-28 15:30:00,63.83,64.0,63.79,63.89,287700.0,57.2583,57.4108,57.2224,57.3121,287700.0
2014-01-29 09:30:00,63.38,63.87,63.26,63.74,135900.0,56.8546,57.2942,56.747,57.1776,135900.0
2014-01-29 10:00:00,63.8,64.04,63.61,63.65,97500.0,57.2314,57.4467,57.061,57.0968,97500.0
2014-01-29 10:30:00,63.71,63.82,63.59,63.75,103800.0,57.1507,57.2493,57.043,57.1866,103800.0
2014-01-29 11:00:00,63.76,64.27,63.75,64.21,172200.0,57.1955,57.653,57.1866,57.5992,172200.0
2014-01-29 11:30:00,64.19,64.22,63.85,64.02,156600.0,57.5813,57.6082,57.2763,57.4288,156600.0
2014-01-29 12:00:00,64.04,64.04,63.8,63.8,57900.0,57.4467,57.4467,57.2314,57.2314,57900.0
2014-01-29 12:30:00,63.83,63.86,63.63,63.65,96300.0,57.2583,57.2852,57.0789,57.0968,96300.0
2014-01-29 13:00:00,63.64,63.64,63.29,63.37,144600.0,57.0879,57.0879,56.7739,56.8457,144600.0
2014-01-29 13:30:00,63.36,63.39,63.18,63.3,152400.0,56.8367,56.8636,56.6752,56.7829,152400.0
2014-01-29 14:00:00,63.3,63.44,62.58,63.04,318600.0,56.7829,56.9085,56.137,56.5497,318600.0
2014-01-29 14:30:00,63.01,63.32,62.98,63.0,179700.0,56.5227,56.8008,56.4958,56.5138,179700.0
2014-01-29 15:00:00,62.97,63.06,62.72,62.97,183600.0,56.4869,56.5676,56.2626,56.4869,183600.0
2014-01-29 15:30:00,62.94,63.18,62.87,62.96,392700.0,56.4599,56.6752,56.3972,56.4779,392700.0
2014-01-30 09:30:00,61.33,61.88,60.68,61.48,835500.0,55.0157,55.5091,54.4326,55.1503,835500.0
2014-01-30 10:00:00,61.34,62.24,61.0,61.77,433500.0,55.0247,55.832,54.7197,55.4104,433500.0
2014-01-30 10:30:00,61.82,61.98,61.46,61.74,212400.0,55.4553,55.5988,55.1323,55.3835,212400.0
2014-01-30 11:00:00,61.69,61.75,61.0,61.43,380700.0,55.3386,55.3925,54.7197,55.1054,380700.0
2014-01-30 11:30:00,61.44,61.75,61.4,61.68,203100.0,55.1144,55.3925,55.0785,55.3297,203100.0
2014-01-30 12:00:00,61.68,62.0,61.62,61.64,155700.0,55.3297,55.6167,55.2758,55.2938,155700.0
2014-01-30 12:30:00,61.61,61.7,61.42,61.43,134700.0,55.2669,55.3476,55.0964,55.1054,134700.0
2014-01-30 13:00:00,61.42,61.51,61.39,61.44,93000.0,55.0964,55.1772,55.0695,55.1144,93000.0
2014-01-30 13:30:00,61.43,61.51,60.95,61.05,190200.0,55.1054,55.1772,54.6748,54.7645,190200.0
2014-01-30 14:00:00,61.05,61.08,60.53,60.86,281100.0,54.7645,54.7914,54.2981,54.5941,281100.0
2014-01-30 14:30:00,60.88,61.0,60.59,60.61,248700.0,54.612,54.7197,54.3519,54.3698,248700.0
2014-01-30 15:00:00,60.61,61.16,60.6,60.95,244800.0,54.3698,54.8632,54.3609,54.6748,244800.0
2014-01-30 15:30:00,60.94,61.27,60.88,61.25,703800.0,54.6659,54.9619,54.612,54.9439,703800.0
2014-01-31 09:30:00,60.57,60.59,60.22,60.26,289500.0,54.334,54.3519,54.02,54.0559,289500.0
2014-01-31 10:00:00,60.34,60.63,60.25,60.47,252900.0,54.1276,54.3878,54.0469,54.2442,252900.0
2014-01-31 10:30:00,60.48,60.8,60.41,60.72,177300.0,54.2532,54.5403,54.1904,54.4685,177300.0
2014-01-31 11:00:00,60.65,61.0,60.62,61.0,137700.0,54.4057,54.7197,54.3788,54.7197,137700.0
2014-01-31 11:30:00,61.05,61.11,60.82,61.0,113400.0,54.7645,54.8184,54.5582,54.7197,113400.0
2014-01-31 12:00:00,60.97,61.21,60.92,60.98,199800.0,54.6928,54.9081,54.6479,54.7017,199800.0
2014-01-31 12:30:00,60.97,60.98,60.71,60.82,167700.0,54.6928,54.7017,54.4595,54.5582,167700.0
2014-01-31 13:00:00,60.81,60.89,60.73,60.75,128400.0,54.5492,54.621,54.4775,54.4954,128400.0
2014-01-31 13:30:00,60.76,61.11,60.76,61.08,125400.0,54.5044,54.8184,54.5044,54.7914,125400.0
2014-01-31 14:00:00,61.07,61.14,61.03,61.08,114000.0,54.7825,54.8453,54.7466,54.7914,114000.0
2014-01-31 14:30:00,61.07,61.15,61.03,61.08,155400.0,54.7825,54.8542,54.7466,54.7914,155400.0
2014-01-31 15:00:00,61.07,61.19,61.03,61.19,225600.0,54.7825,54.8901,54.7466,54.8901,225600.0
2014-01-31 15:30:00,61.19,61.23,61.01,61.07,525600.0,54.8901,54.926,54.7287,54.7825,525600.0
2014-02-03 09:30:00,61.18,61.23,60.77,61.09,278700.0,54.8812,54.926,54.5134,54.8004,278700.0
2014-02-03 10:00:00,61.05,61.2,60.55,60.72,225000.0,54.7645,54.8991,54.316,54.4685,225000.0
2014-02-03 10:30:00,60.74,60.81,60.5,60.6,142200.0,54.4865,54.5492,54.2712,54.3609,142200.0
2014-02-03 11:00:00,60.57,60.6,60.26,60.3,320100.0,54.334,54.3609,54.0559,54.0918,320100.0
2014-02-03 11:30:00,60.31,60.5,60.14,60.14,258300.0,54.1007,54.2712,53.9482,53.9482,258300.0
2014-02-03 12:00:00,60.19,60.19,59.83,59.94,139800.0,53.9931,53.9931,53.6701,53.7688,139800.0
2014-02-03 12:30:00,59.96,60.01,59.66,59.68,172200.0,53.7868,53.8316,53.5176,53.5356,172200.0
2014-02-03 13:00:00,59.67,59.74,59.13,59.22,193500.0,53.5266,53.5894,53.0422,53.1229,193500.0
2014-02-03 13:30:00,59.21,59.4,58.95,58.95,200100.0,53.114,53.2844,52.8807,52.8807,200100.0
2014-02-03 14:00:00,58.95,59.38,58.9,59.32,186300.0,52.8807,53.2665,52.8359,53.2126,186300.0
2014-02-03 14:30:00,59.32,59.36,59.04,59.06,178500.0,53.2126,53.2485,52.9615,52.9794,178500.0
2014-02-03 15:00:00,59.09,59.36,59.07,59.21,177000.0,53.0063,53.2485,52.9884,53.114,177000.0
2014-02-03 15:30:00,59.21,59.28,58.87,58.97,444000.0,53.114,53.1768,52.809,52.8987,444000.0
2014-02-04 09:30:00,59.09,59.42,58.99,59.1,222300.0,53.0063,53.3024,52.9166,53.0153,222300.0
2014-02-04 10:00:00,59.17,59.28,58.81,59.28,170400.0,53.0781,53.1768,52.7552,53.1768,170400.0
2014-02-04 10:30:00,59.28,59.64,59.28,59.51,82800.0,53.1768,53.4997,53.1768,53.3831,82800.0
2014-02-04 11:00:00,59.53,59.71,59.42,59.47,108000.0,53.401,53.5625,53.3024,53.3472,108000.0
2014-02-04 11:30:00,59.47,59.67,59.41,59.66,93600.0,53.3472,53.5266,53.2934,53.5176,93600.0
2014-02-04 12:00:00,59.68,59.79,59.61,59.69,155400.0,53.5356,53.6343,53.4728,53.5446,155400.0
2014-02-04 12:30:00,59.69,59.81,59.62,59.65,67200.0,53.5446,53.6522,53.4818,53.5087,67200.0
2014-02-04 13:00:00,59.63,59.66,59.45,59.55,74400.0,53.4907,53.5176,53.3293,53.419,74400.0
2014-02-04 13:30:00,59.57,59.57,59.25,59.32,117900.0,53.4369,53.4369,53.1499,53.2126,117900.0
2014-02-04 14:00:00,59.32,59.41,59.24,59.31,95100.0,53.2126,53.2934,53.1409,53.2037,95100.0
2014-02-04 14:30:00,59.28,59.43,59.25,59.37,63900.0,53.1768,53.3113,53.1499,53.2575,63900.0
2014-02-04 15:00:00,59.36,59.49,59.22,59.25,106500.0,53.2485,53.3651,53.1229,53.1499,106500.0
2014-02-04 15:30:00,59.25,59.43,59.22,59.32,346200.0,53.1499,53.3113,53.1229,53.2126,346200.0
2014-02-05 09:30:00,58.92,59.2,58.18,58.39,210900.0,52.8538,53.105,52.19,52.3784,210900.0
2014-02-05 10:00:00,58.33,58.67,58.1,58.28,237600.0,52.3246,52.6296,52.1183,52.2797,237600.0
2014-02-05 10:30:00,58.3,58.56,58.22,58.35,177300.0,52.2977,52.5309,52.2259,52.3425,177300.0
2014-02-05 11:00:00,58.37,58.58,58.14,58.45,207900.0,52.3605,52.5488,52.1541,52.4322,207900.0
2014-02-05 11:30:00,58.45,58.7,58.4,58.58,229800.0,52.4322,52.6565,52.3874,52.5488,229800.0
2014-02-05 12:00:00,58.55,58.9,58.55,58.79,136800.0,52.5219,52.8359,52.5219,52.7372,136800.0
2014-02-05 12:30:00,58.78,58.86,58.69,58.73,177300.0,52.7282,52.8,52.6475,52.6834,177300.0
2014-02-05 13:00:00,58.72,58.86,58.69,58.71,252600.0,52.6744,52.8,52.6475,52.6655,252600.0
2014-02-05 13:30:00,58.73,58.77,58.67,58.7,114900.0,52.6834,52.7193,52.6296,52.6565,114900.0
2014-02-05 14:00:00,58.71,58.77,58.48,58.55,228900.0,52.6655,52.7193,52.4591,52.5219,228900.0
2014-02-05 14:30:00,58.57,58.58,58.35,58.41,211200.0,52.5399,52.5488,52.3425,52.3963,211200.0
2014-02-05 15:00:00,58.41,58.53,58.32,58.52,177600.0,52.3963,52.504,52.3156,52.495,177600.0
2014-02-05 15:30:00,58.51,58.68,58.45,58.54,624600.0,52.486,52.6385,52.4322,52.513,624600.0
2014-02-06 09:30:00,58.79,59.26,58.48,59.13,417900.0,52.7372,53.1588,52.4591,53.0422,417900.0
2014-02-06 10:00:00,59.1,59.2,58.9,58.95,209400.0,53.0153,53.105,52.8359,52.8807,209400.0
2014-02-06 10:30:00,58.96,59.05,58.85,59.02,285000.0,52.8897,52.9704,52.791,52.9435,285000.0
2014-02-06 11:00:00,59.03,59.17,58.97,59.08,372300.0,52.9525,53.0781,52.8987,52.9974,372300.0
2014-02-06 11:30:00,59.09,59.28,59.06,59.27,111300.0,53.0063,53.1768,52.9794,53.1678,111300.0
2014-02-06 12:00:00,59.27,59.34,59.23,59.34,99600.0,53.1678,53.2306,53.1319,53.2306,99600.0
2014-02-06 12:30:00,59.34,59.42,59.29,59.36,80700.0,53.2306,53.3024,53.1857,53.2485,80700.0
2014-02-06 13:00:00,59.35,59.37,59.28,59.33,99600.0,53.2396,53.2575,53.1768,53.2216,99600.0
2014-02-06 13:30:00,59.33,59.48,59.32,59.48,109200.0,53.2216,53.3562,53.2126,53.3562,109200.0
2014-02-06 14:00:00,59.49,59.74,59.46,59.65,129900.0,53.3651,53.5894,53.3382,53.5087,129900.0
2014-02-06 14:30:00,59.67,59.68,59.42,59.48,105900.0,53.5266,53.5356,53.3024,53.3562,105900.0
2014-02-06 15:00:00,59.49,59.67,59.48,59.62,191100.0,53.3651,53.5266,53.3562,53.4818,191100.0
2014-02-06 15:30:00,59.62,59.74,59.53,59.73,401100.0,53.4818,53.5894,53.401,53.5804,401100.0
2014-02-07 09:30:00,59.36,60.53,59.36,60.21,177900.0,53.2485,54.2981,53.2485,54.011,177900.0
2014-02-07 10:00:00,60.25,60.38,59.72,59.77,117300.0,54.0469,54.1635,53.5715,53.6163,117300.0
2014-02-07 10:30:00,59.76,60.04,59.69,60.01,117000.0,53.6073,53.8585,53.5446,53.8316,117000.0
2014-02-07 11:00:00,59.99,60.18,59.84,60.06,89400.0,53.8137,53.9841,53.6791,53.8765,89400.0
2014-02-07 11:30:00,60.05,60.22,60.02,60.17,89700.0,53.8675,54.02,53.8406,53.9751,89700.0
2014-02-07 12:00:00,60.18,60.44,60.15,60.43,103800.0,53.9841,54.2173,53.9572,54.2084,103800.0
2014-02-07 12:30:00,60.44,60.49,60.34,60.45,149100.0,54.2173,54.2622,54.1276,54.2263,149100.0
2014-02-07 13:00:00,60.45,60.46,60.35,60.39,204300.0,54.2263,54.2353,54.1366,54.1725,204300.0
2014-02-07 13:30:00,60.39,60.64,60.36,60.63,147300.0,54.1725,54.3967,54.1456,54.3878,147300.0
2014-02-07 14:00:00,60.64,60.79,60.63,60.68,242400.0,54.3967,54.5313,54.3878,54.4326,242400.0
2014-02-07 14:30:00,60.67,60.71,60.52,60.57,171300.0,54.4237,54.4595,54.2891,54.334,171300.0
2014-02-07 15:00:00,60.59,60.8,60.58,60.66,206100.0,54.3519,54.5403,54.3429,54.4147,206100.0
2014-02-07 15:30:00,60.68,60.9,60.67,60.83,395700.0,54.4326,54.63,54.4237,54.5672,395700.0
2014-02-10 09:30:00,60.45,60.87,60.36,60.82,172200.0,54.2263,54.6031,54.1456,54.5582,172200.0
2014-02-10 10:00:00,60.82,60.99,60.72,60.96,92100.0,54.5582,54.7107,54.4685,54.6838,92100.0
2014-02-10 10:30:00,60.96,60.99,60.27,60.42,138300.0,54.6838,54.7107,54.0648,54.1994,138300.0
2014-02-10 11:00:00,60.41,60.63,60.34,60.63,65100.0,54.1904,54.3878,54.1276,54.3878,65100.0
2014-02-10 11:30:00,60.64,60.87,60.59,60.86,42300.0,54.3967,54.6031,54.3519,54.5941,42300.0
2014-02-10 12:00:00,60.84,60.84,60.64,60.64,67500.0,54.5762,54.5762,54.3967,54.3967,67500.0
2014-02-10 12:30:00,60.66,60.73,60.63,60.68,33300.0,54.4147,54.4775,54.3878,54.4326,33300.0
2014-02-10 13:00:00,60.67,60.68,60.51,60.54,40500.0,54.4237,54.4326,54.2801,54.307,40500.0
2014-02-10 13:30:00,60.56,60.57,60.4,60.52,69900.0,54.325,54.334,54.1815,54.2891,69900.0
2014-02-10 14:00:00,60.51,60.74,60.48,60.64,43200.0,54.2801,54.4865,54.2532,54.3967,43200.0
2014-02-10 14:30:00,60.62,60.71,60.55,60.67,72900.0,54.3788,54.4595,54.316,54.4237,72900.0
2014-02-10 15:00:00,60.68,60.68,60.56,60.59,99600.0,54.4326,54.4326,54.325,54.3519,99600.0
2014-02-10 15:30:00,60.6,60.81,60.58,60.78,282000.0,54.3609,54.5492,54.3429,54.5223,282000.0
2014-02-11 09:30:00,61.04,61.38,60.6,60.87,131400.0,54.7556,55.0606,54.3609,54.6031,131400.0
2014-02-11 10:00:00,60.82,61.07,60.7,60.97,105000.0,54.5582,54.7825,54.4506,54.6928,105000.0
2014-02-11 10:30:00,60.91,61.03,60.83,61.0,143100.0,54.6389,54.7466,54.5672,54.7197,143100.0
2014-02-11 11:00:00,61.02,61.27,60.92,61.25,97200.0,54.7376,54.9619,54.6479,54.9439,97200.0
2014-02-11 11:30:00,61.28,61.31,61.11,61.28,216900.0,54.9709,54.9978,54.8184,54.9709,216900.0
2014-02-11 12:00:00,61.29,61.35,61.19,61.3,111000.0,54.9798,55.0336,54.8901,54.9888,111000.0
2014-02-11 12:30:00,61.32,61.32,61.14,61.19,86400.0,55.0067,55.0067,54.8453,54.8901,86400.0
2014-02-11 13:00:00,61.21,61.34,61.2,61.27,82200.0,54.9081,55.0247,54.8991,54.9619,82200.0
2014-02-11 13:30:00,61.27,61.32,61.16,61.16,58800.0,54.9619,55.0067,54.8632,54.8632,58800.0
2014-02-11 14:00:00,61.14,61.14,61.05,61.07,83400.0,54.8453,54.8453,54.7645,54.7825,83400.0
2014-02-11 14:30:00,61.08,61.24,61.08,61.22,55500.0,54.7914,54.935,54.7914,54.917,55500.0
2014-02-11 15:00:00,61.22,61.33,61.18,61.18,94500.0,54.917,55.0157,54.8812,54.8812,94500.0
2014-02-11 15:30:00,61.18,61.22,61.05,61.14,267000.0,54.8812,54.917,54.7645,54.8453,267000.0
2014-02-12 09:30:00,61.51,62.08,61.4,61.92,150900.0,55.1772,55.6885,55.0785,55.545,150900.0
2014-02-12 10:00:00,61.89,61.95,61.7,61.87,156300.0,55.5181,55.5719,55.3476,55.5001,156300.0
2014-02-12 10:30:00,61.87,62.05,61.76,62.01,185700.0,55.5001,55.6616,55.4014,55.6257,185700.0
2014-02-12 11:00:00,62.03,62.32,62.03,62.15,266100.0,55.6436,55.9038,55.6436,55.7513,266100.0
2014-02-12 11:30:00,62.15,62.27,62.13,62.25,184500.0,55.7513,55.8589,55.7333,55.841,184500.0
2014-02-12 12:00:00,62.25,62.66,62.22,62.55,361800.0,55.841,56.2088,55.8141,56.1101,361800.0
2014-02-12 12:30:00,62.56,62.56,62.25,62.35,105600.0,56.1191,56.1191,55.841,55.9307,105600.0
2014-02-12 13:00:00,62.38,62.53,62.22,62.5,127200.0,55.9576,56.0922,55.8141,56.0652,127200.0
2014-02-12 13:30:00,62.47,62.79,62.43,62.79,345600.0,56.0383,56.3254,56.0025,56.3254,345600.0
2014-02-12 14:00:00,62.8,62.81,62.41,62.41,192600.0,56.3344,56.3433,55.9845,55.9845,192600.0
2014-02-12 14:30:00,62.38,62.51,62.3,62.48,321600.0,55.9576,56.0742,55.8858,56.0473,321600.0
2014-02-12 15:00:00,62.48,62.5,62.33,62.39,201300.0,56.0473,56.0652,55.9128,55.9666,201300.0
2014-02-12 15:30:00,62.39,62.44,62.25,62.27,331200.0,55.9666,56.0114,55.841,55.8589,331200.0
2014-02-13 09:30:00,61.92,62.16,61.68,61.96,87600.0,55.545,55.7603,55.3297,55.5808,87600.0
2014-02-13 10:00:00,61.98,62.5,61.93,62.34,119700.0,55.5988,56.0652,55.5539,55.9217,119700.0
2014-02-13 10:30:00,62.34,62.65,62.25,62.55,84900.0,55.9217,56.1998,55.841,56.1101,84900.0
2014-02-13 11:00:00,62.57,62.82,62.57,62.76,381600.0,56.128,56.3523,56.128,56.2985,381600.0
2014-02-13 11:30:00,62.78,63.05,62.73,63.0,232200.0,56.3164,56.5586,56.2716,56.5138,232200.0
2014-02-13 12:00:00,62.98,63.13,62.87,63.13,198600.0,56.4958,56.6304,56.3972,56.6304,198600.0
2014-02-13 12:30:00,63.13,63.35,63.04,63.34,280800.0,56.6304,56.8277,56.5497,56.8188,280800.0
2014-02-13 13:00:00,63.36,63.45,63.31,63.44,177600.0,56.8367,56.9174,56.7919,56.9085,177600.0
2014-02-13 13:30:00,63.45,63.47,63.16,63.19,107400.0,56.9174,56.9354,56.6573,56.6842,107400.0
2014-02-13 14:00:00,63.19,63.3,63.17,63.28,97200.0,56.6842,56.7829,56.6663,56.7649,97200.0
2014-02-13 14:30:00,63.27,63.52,63.25,63.5,385500.0,56.756,56.9802,56.738,56.9623,385500.0
2014-02-13 15:00:00,63.48,63.48,63.3,63.37,181800.0,56.9444,56.9444,56.7829,56.8457,181800.0
2014-02-13 15:30:00,63.39,63.48,63.3,63.47,353100.0,56.8636,56.9444,56.7829,56.9354,353100.0
2014-02-14 09:30:00,63.26,63.53,63.02,63.33,164700.0,56.747,56.9892,56.5317,56.8098,164700.0
2014-02-14 10:00:00,63.33,63.48,63.27,63.38,117900.0,56.8098,56.9444,56.756,56.8546,117900.0
2014-02-14 10:30:00,63.38,63.6,63.38,63.56,105600.0,56.8546,57.052,56.8546,57.0161,105600.0
2014-02-14 11:00:00,63.5,63.83,63.48,63.81,131100.0,56.9623,57.2583,56.9444,57.2404,131100.0
2014-02-14 11:30:00,63.83,63.91,63.62,63.68,62100.0,57.2583,57.3301,57.0699,57.1238,62100.0
2014-02-14 12:00:00,63.69,63.74,63.63,63.72,178500.0,57.1327,57.1776,57.0789,57.1596,178500.0
2014-02-14 12:30:00,63.72,63.82,63.67,63.76,99900.0,57.1596,57.2493,57.1148,57.1955,99900.0
2014-02-14 13:00:00,63.77,63.81,63.72,63.76,84900.0,57.2045,57.2404,57.1596,57.1955,84900.0
2014-02-14 13:30:00,63.76,63.76,63.68,63.71,99600.0,57.1955,57.1955,57.1238,57.1507,99600.0
2014-02-14 14:00:00,63.71,63.88,63.66,63.87,136500.0,57.1507,57.3032,57.1058,57.2942,136500.0
2014-02-14 14:30:00,63.87,63.98,63.83,63.91,206400.0,57.2942,57.3929,57.2583,57.3301,206400.0
2014-02-14 15:00:00,63.9,63.9,63.65,63.69,112200.0,57.3211,57.3211,57.0968,57.1327,112200.0
2014-02-14 15:30:00,63.69,63.88,63.62,63.72,303900.0,57.1327,57.3032,57.0699,57.1596,303900.0
2014-02-18 09:30:00,63.67,64.08,63.62,63.85,111600.0,57.1148,57.4826,57.0699,57.2763,111600.0
2014-02-18 10:00:00,63.74,63.87,63.61,63.87,148800.0,57.1776,57.2942,57.061,57.2942,148800.0
2014-02-18 10:30:00,63.87,63.95,63.77,63.88,108900.0,57.2942,57.366,57.2045,57.3032,108900.0
2014-02-18 11:00:00,63.85,64.02,63.73,64.01,104700.0,57.2763,57.4288,57.1686,57.4198,104700.0
2014-02-18 11:30:00,64.05,64.06,63.81,63.81,81000.0,57.4557,57.4646,57.2404,57.2404,81000.0
2014-02-18 12:00:00,63.85,63.9,63.77,63.86,77100.0,57.2763,57.3211,57.2045,57.2852,77100.0
2014-02-18 12:30:00,63.89,63.91,63.82,63.85,92400.0,57.3121,57.3301,57.2493,57.2763,92400.0
2014-02-18 13:00:00,63.87,63.88,63.82,63.85,87000.0,57.2942,57.3032,57.2493,57.2763,87000.0
2014-02-18 13:30:00,63.84,63.91,63.8,63.88,94500.0,57.2673,57.3301,57.2314,57.3032,94500.0
2014-02-18 14:00:00,63.86,63.89,63.68,63.77,212700.0,57.2852,57.3121,57.1238,57.2045,212700.0
2014-02-18 14:30:00,63.74,63.96,63.73,63.95,144300.0,57.1776,57.3749,57.1686,57.366,144300.0
2014-02-18 15:00:00,63.95,63.95,63.87,63.88,157500.0,57.366,57.366,57.2942,57.3032,157500.0
2014-02-18 15:30:00,63.88,63.91,63.79,63.82,328200.0,57.3032,57.3301,57.2224,57.2493,328200.0
2014-02-19 09:30:00,63.67,64.03,63.59,64.03,142500.0,57.1148,57.4377,57.043,57.4377,142500.0
2014-02-19 10:00:00,64.05,64.21,63.92,64.18,120300.0,57.4557,57.5992,57.3391,57.5723,120300.0
2014-02-19 10:30:00,64.18,64.77,64.17,64.74,223800.0,57.5723,58.1015,57.5633,58.0746,223800.0
2014-02-19 11:00:00,64.72,64.78,64.59,64.71,155700.0,58.0567,58.1105,57.9401,58.0477,155700.0
2014-02-19 11:30:00,64.71,64.92,64.54,64.54,188700.0,58.0477,58.2361,57.8952,57.8952,188700.0
2014-02-19 12:00:00,64.54,64.54,64.1,64.15,117900.0,57.8952,57.8952,57.5005,57.5454,117900.0
2014-02-19 12:30:00,64.15,64.39,64.06,64.37,158400.0,57.5454,57.7607,57.4646,57.7427,158400.0
2014-02-19 13:00:00,64.36,64.59,64.33,64.52,84600.0,57.7338,57.9401,57.7068,57.8773,84600.0
2014-02-19 13:30:00,64.54,64.66,64.47,64.47,303300.0,57.8952,58.0029,57.8324,57.8324,303300.0
2014-02-19 14:00:00,64.42,64.65,64.36,64.51,257100.0,57.7876,57.9939,57.7338,57.8683,257100.0
2014-02-19 14:30:00,64.5,64.5,64.33,64.45,114900.0,57.8593,57.8593,57.7068,57.8145,114900.0
2014-02-19 15:00:00,64.47,64.5,64.21,64.35,200400.0,57.8324,57.8593,57.5992,57.7248,200400.0
2014-02-19 15:30:00,64.36,64.45,64.25,64.36,513900.0,57.7338,57.8145,57.6351,57.7338,513900.0
2014-02-20 09:30:00,64.62,64.62,64.18,64.34,255600.0,57.967,57.967,57.5723,57.7158,255600.0
2014-02-20 10:00:00,64.3,64.97,64.2,64.93,193500.0,57.6799,58.2809,57.5902,58.2451,193500.0
2014-02-20 10:30:00,64.91,64.92,64.57,64.57,164100.0,58.2271,58.2361,57.9221,57.9221,164100.0
2014-02-20 11:00:00,64.6,64.66,64.31,64.37,62400.0,57.949,58.0029,57.6889,57.7427,62400.0
2014-02-20 11:30:00,64.38,64.39,64.21,64.27,136800.0,57.7517,57.7607,57.5992,57.653,136800.0
2014-02-20 12:00:00,64.29,64.55,64.22,64.53,139800.0,57.671,57.9042,57.6082,57.8862,139800.0
2014-02-20 12:30:00,64.5,64.67,64.47,64.48,135900.0,57.8593,58.0118,57.8324,57.8414,135900.0
2014-02-20 13:00:00,64.47,64.67,64.45,64.51,236400.0,57.8324,58.0118,57.8145,57.8683,236400.0
2014-02-20 13:30:00,64.53,64.72,64.53,64.53,114600.0,57.8862,58.0567,57.8862,57.8862,114600.0
2014-02-20 14:00:00,64.52,64.57,64.4,64.47,106500.0,57.8773,57.9221,57.7696,57.8324,106500.0
2014-02-20 14:30:00,64.47,64.53,64.41,64.53,80700.0,57.8324,57.8862,57.7786,57.8862,80700.0
2014-02-20 15:00:00,64.52,64.58,64.4,64.42,109800.0,57.8773,57.9311,57.7696,57.7876,109800.0
2014-02-20 15:30:00,64.44,64.49,64.35,64.47,295500.0,57.8055,57.8504,57.7248,57.8324,295500.0
2014-02-21 09:30:00,64.36,64.71,64.16,64.59,201300.0,57.7338,58.0477,57.5543,57.9401,201300.0
2014-02-21 10:00:00,64.64,64.73,64.56,64.69,184200.0,57.9849,58.0657,57.9132,58.0298,184200.0
2014-02-21 10:30:00,64.66,64.83,64.6,64.69,169800.0,58.0029,58.1554,57.949,58.0298,169800.0
2014-02-21 11:00:00,64.7,64.76,64.57,64.57,115500.0,58.0387,58.0926,57.9221,57.9221,115500.0
2014-02-21 11:30:00,64.59,64.77,64.59,64.65,144300.0,57.9401,58.1015,57.9401,57.9939,144300.0
2014-02-21 12:00:00,64.66,64.75,64.66,64.71,51600.0,58.0029,58.0836,58.0029,58.0477,51600.0
2014-02-21 12:30:00,64.71,64.81,64.68,64.76,52800.0,58.0477,58.1374,58.0208,58.0926,52800.0
2014-02-21 13:00:00,64.79,64.86,64.75,64.84,62100.0,58.1195,58.1823,58.0836,58.1643,62100.0
2014-02-21 13:30:00,64.83,64.85,64.74,64.77,122100.0,58.1554,58.1733,58.0746,58.1015,122100.0
2014-02-21 14:00:00,64.77,64.88,64.77,64.83,109200.0,58.1015,58.2002,58.1015,58.1554,109200.0
2014-02-21 14:30:00,64.81,64.81,64.69,64.69,68100.0,58.1374,58.1374,58.0298,58.0298,68100.0
2014-02-21 15:00:00,64.69,64.75,64.67,64.75,87300.0,58.0298,58.0836,58.0118,58.0836,87300.0
2014-02-21 15:30:00,64.75,64.76,64.52,64.54,350400.0,58.0836,58.0926,57.8773,57.8952,350400.0
2014-02-24 09:30:00,64.54,65.2,64.54,65.03,156900.0,57.8952,58.4873,57.8952,58.3348,156900.0
2014-02-24 10:00:00,65.08,65.15,64.95,65.03,105300.0,58.3796,58.4424,58.263,58.3348,105300.0
2014-02-24 10:30:00,65.04,65.33,65.02,65.25,226800.0,58.3437,58.6039,58.3258,58.5321,226800.0
2014-02-24 11:00:00,65.25,65.51,65.24,65.39,149400.0,58.5321,58.7654,58.5231,58.6577,149400.0
2014-02-24 11:30:00,65.42,65.92,65.38,65.87,375900.0,58.6846,59.1331,58.6487,59.0883,375900.0
2014-02-24 12:00:00,65.87,65.96,65.83,65.94,170700.0,59.0883,59.169,59.0524,59.1511,170700.0
2014-02-24 12:30:00,65.95,65.95,65.56,65.57,123900.0,59.1601,59.1601,58.8102,58.8192,123900.0
2014-02-24 13:00:00,65.57,65.67,65.49,65.67,147900.0,58.8192,58.9089,58.7474,58.9089,147900.0
2014-02-24 13:30:00,65.64,65.69,65.23,65.24,171000.0,58.882,58.9268,58.5142,58.5231,171000.0
2014-02-24 14:00:00,65.27,65.53,65.24,65.49,169500.0,58.5501,58.7833,58.5231,58.7474,169500.0
2014-02-24 14:30:00,65.49,65.53,65.15,65.17,103500.0,58.7474,58.7833,58.4424,58.4604,103500.0
2014-02-24 15:00:00,65.15,65.17,64.97,65.0,140700.0,58.4424,58.4604,58.2809,58.3079,140700.0
2014-02-24 15:30:00,65.0,65.06,64.83,64.83,242100.0,58.3079,58.3617,58.1554,58.1554,242100.0
2014-02-25 09:30:00,64.79,64.99,64.6,64.8,124500.0,58.1195,58.2989,57.949,58.1284,124500.0
2014-02-25 10:00:00,64.8,65.43,64.68,65.25,153600.0,58.1284,58.6936,58.0208,58.5321,153600.0
2014-02-25 10:30:00,65.25,65.58,65.25,65.47,150300.0,58.5321,58.8281,58.5321,58.7295,150300.0
2014-02-25 11:00:00,65.49,65.97,65.45,65.93,196200.0,58.7474,59.178,58.7115,59.1421,196200.0
2014-02-25 11:30:00,65.91,66.04,65.85,66.0,447900.0,59.1242,59.2408,59.0703,59.2049,447900.0
2014-02-25 12:00:00,65.97,66.2,65.96,66.16,238500.0,59.178,59.3843,59.169,59.3484,238500.0
2014-02-25 12:30:00,66.15,66.23,66.1,66.11,112200.0,59.3395,59.4112,59.2946,59.3036,112200.0
2014-02-25 13:00:00,66.11,66.21,66.06,66.09,91200.0,59.3036,59.3933,59.2587,59.2856,91200.0
2014-02-25 13:30:00,66.1,66.15,65.94,66.05,197400.0,59.2946,59.3395,59.1511,59.2498,197400.0
2014-02-25 14:00:00,66.05,66.08,65.96,66.06,227400.0,59.2498,59.2767,59.169,59.2587,227400.0
2014-02-25 14:30:00,66.06,66.2,66.03,66.17,182400.0,59.2587,59.3843,59.2318,59.3574,182400.0
2014-02-25 15:00:00,66.17,66.17,65.67,65.71,179400.0,59.3574,59.3574,58.9089,58.9448,179400.0
2014-02-25 15:30:00,65.72,65.82,65.65,65.77,181500.0,58.9537,59.0434,58.8909,58.9986,181500.0
2014-02-26 09:30:00,65.87,66.17,65.78,65.97,105900.0,59.0883,59.3574,59.0076,59.178,105900.0
2014-02-26 10:00:00,65.99,66.49,65.96,66.46,122700.0,59.1959,59.6445,59.169,59.6175,122700.0
2014-02-26 10:30:00,66.48,66.66,66.45,66.59,201000.0,59.6355,59.797,59.6086,59.7342,201000.0
2014-02-26 11:00:00,66.55,66.65,66.47,66.47,96000.0,59.6983,59.788,59.6265,59.6265,96000.0
2014-02-26 11:30:00,66.47,66.53,66.31,66.4,50700.0,59.6265,59.6803,59.483,59.5637,50700.0
2014-02-26 12:00:00,66.42,66.5,66.33,66.38,134100.0,59.5817,59.6534,59.5009,59.5458,134100.0
2014-02-26 12:30:00,66.38,66.5,66.34,66.35,90300.0,59.5458,59.6534,59.5099,59.5189,90300.0
2014-02-26 13:00:00,66.34,66.44,66.27,66.44,86700.0,59.5099,59.5996,59.4471,59.5996,86700.0
2014-02-26 13:30:00,66.44,66.47,66.34,66.36,100800.0,59.5996,59.6265,59.5099,59.5278,100800.0
2014-02-26 14:00:00,66.36,66.36,65.97,65.97,143100.0,59.5278,59.5278,59.178,59.178,143100.0
2014-02-26 14:30:00,65.98,66.09,65.93,66.04,74700.0,59.187,59.2856,59.1421,59.2408,74700.0
2014-02-26 15:00:00,66.04,66.08,65.87,65.89,136500.0,59.2408,59.2767,59.0883,59.1062,136500.0
2014-02-26 15:30:00,65.95,66.26,65.93,66.19,328800.0,59.1601,59.4381,59.1421,59.3753,328800.0
2014-02-27 09:30:00,65.89,66.21,65.74,65.89,90600.0,59.2697,59.5576,59.1348,59.2697,90600.0
2014-02-27 10:00:00,66.01,66.14,65.78,65.97,74700.0,59.3777,59.4946,59.1708,59.3417,74700.0
2014-02-27 10:30:00,65.94,66.31,65.9,66.31,142500.0,59.3147,59.6475,59.2787,59.6475,142500.0
2014-02-27 11:00:00,66.3,66.5,66.22,66.41,212400.0,59.6385,59.8184,59.5666,59.7375,212400.0
2014-02-27 11:30:00,66.42,66.43,66.09,66.14,94500.0,59.7465,59.7555,59.4496,59.4946,94500.0
2014-02-27 12:00:00,66.17,66.18,66.02,66.08,101700.0,59.5216,59.5306,59.3867,59.4406,101700.0
2014-02-27 12:30:00,66.06,66.06,65.89,66.0,51900.0,59.4227,59.4227,59.2697,59.3687,51900.0
2014-02-27 13:00:00,66.0,66.07,65.98,66.05,62700.0,59.3687,59.4316,59.3507,59.4137,62700.0
2014-02-27 13:30:00,66.07,66.2,66.04,66.1,119400.0,59.4316,59.5486,59.4047,59.4586,119400.0
2014-02-27 14:00:00,66.08,66.11,65.94,66.0,152100.0,59.4406,59.4676,59.3147,59.3687,152100.0
2014-02-27 14:30:00,66.0,66.09,65.98,66.05,103200.0,59.3687,59.4496,59.3507,59.4137,103200.0
2014-02-27 15:00:00,66.06,66.2,66.04,66.17,124800.0,59.4227,59.5486,59.4047,59.5216,124800.0
2014-02-27 15:30:00,66.17,66.28,66.12,66.27,232800.0,59.5216,59.6205,59.4766,59.6116,232800.0
2014-02-28 09:30:00,66.28,66.49,65.96,66.48,264000.0,59.6205,59.8094,59.3327,59.8005,264000.0
2014-02-28 10:00:00,66.48,67.07,66.46,67.01,307800.0,59.8005,60.3312,59.7825,60.2772,307800.0
2014-02-28 10:30:00,66.96,67.02,66.67,66.77,210600.0,60.2322,60.2862,59.9714,60.0613,210600.0
2014-02-28 11:00:00,66.75,66.8,66.55,66.68,141900.0,60.0433,60.0883,59.8634,59.9804,141900.0
2014-02-28 11:30:00,66.68,67.1,66.68,67.05,117600.0,59.9804,60.3582,59.9804,60.3132,117600.0
2014-02-28 12:00:00,67.07,67.17,66.99,67.16,164700.0,60.3312,60.4211,60.2592,60.4121,164700.0
2014-02-28 12:30:00,67.16,67.16,66.8,66.81,87300.0,60.4121,60.4121,60.0883,60.0973,87300.0
2014-02-28 13:00:00,66.81,66.87,66.73,66.84,104700.0,60.0973,60.1513,60.0253,60.1243,104700.0
2014-02-28 13:30:00,66.82,66.88,66.77,66.88,148800.0,60.1063,60.1603,60.0613,60.1603,148800.0
2014-02-28 14:00:00,66.88,66.98,66.8,66.98,69300.0,60.1603,60.2502,60.0883,60.2502,69300.0
2014-02-28 14:30:00,66.99,66.99,66.65,66.78,121200.0,60.2592,60.2592,59.9534,60.0703,121200.0
2014-02-28 15:00:00,66.77,66.79,66.54,66.74,178800.0,60.0613,60.0793,59.8544,60.0343,178800.0
2014-02-28 15:30:00,66.78,66.91,66.75,66.83,250800.0,60.0703,60.1873,60.0433,60.1153,250800.0
2014-03-03 09:30:00,66.18,66.73,66.18,66.52,165300.0,59.5306,60.0253,59.5306,59.8364,165300.0
2014-03-03 10:00:00,66.57,66.6,66.17,66.27,67800.0,59.8814,59.9084,59.5216,59.6116,67800.0
2014-03-03 10:30:00,66.26,66.29,66.12,66.19,58500.0,59.6026,59.6295,59.4766,59.5396,58500.0
2014-03-03 11:00:00,66.24,66.25,65.96,66.12,56100.0,59.5846,59.5936,59.3327,59.4766,56100.0
2014-03-03 11:30:00,66.17,66.18,65.89,65.89,82500.0,59.5216,59.5306,59.2697,59.2697,82500.0
2014-03-03 12:00:00,65.86,66.24,65.86,66.16,77400.0,59.2427,59.5846,59.2427,59.5126,77400.0
2014-03-03 12:30:00,66.17,66.24,66.1,66.2,46800.0,59.5216,59.5846,59.4586,59.5486,46800.0
2014-03-03 13:00:00,66.24,66.44,66.24,66.42,90000.0,59.5846,59.7645,59.5846,59.7465,90000.0
2014-03-03 13:30:00,66.38,66.58,66.32,66.51,89400.0,59.7105,59.8904,59.6565,59.8274,89400.0
2014-03-03 14:00:00,66.55,66.62,66.45,66.46,60600.0,59.8634,59.9264,59.7735,59.7825,60600.0
2014-03-03 14:30:00,66.44,66.58,66.4,66.5,33900.0,59.7645,59.8904,59.7285,59.8184,33900.0
2014-03-03 15:00:00,66.49,66.49,66.38,66.47,116100.0,59.8094,59.8094,59.7105,59.7915,116100.0
2014-03-03 15:30:00,66.45,66.57,66.38,66.5,346500.0,59.7735,59.8814,59.7105,59.8184,346500.0
2014-03-04 09:30:00,67.4,67.51,66.7,67.44,205500.0,60.628,60.727,59.9983,60.664,205500.0
2014-03-04 10:00:00,67.52,67.62,67.25,67.41,107700.0,60.736,60.8259,60.4931,60.637,107700.0
2014-03-04 10:30:00,67.42,67.52,67.33,67.48,98400.0,60.646,60.736,60.5651,60.7,98400.0
2014-03-04 11:00:00,67.48,67.77,67.47,67.77,108600.0,60.7,60.9608,60.691,60.9608,108600.0
2014-03-04 11:30:00,67.76,67.77,67.59,67.6,211200.0,60.9518,60.9608,60.7989,60.8079,211200.0
2014-03-04 12:00:00,67.63,67.66,67.5,67.51,105900.0,60.8349,60.8619,60.718,60.727,105900.0
2014-03-04 12:30:00,67.49,67.5,67.37,67.44,56400.0,60.709,60.718,60.601,60.664,56400.0
2014-03-04 13:00:00,67.51,67.69,67.41,67.68,67800.0,60.727,60.8889,60.637,60.8799,67800.0
2014-03-04 13:30:00,67.66,67.79,67.49,67.59,85500.0,60.8619,60.9788,60.709,60.7989,85500.0
2014-03-04 14:00:00,67.58,67.66,67.44,67.52,90900.0,60.7899,60.8619,60.664,60.736,90900.0
2014-03-04 14:30:00,67.53,67.58,67.47,67.52,49200.0,60.745,60.7899,60.691,60.736,49200.0
2014-03-04 15:00:00,67.54,67.74,67.54,67.69,66900.0,60.754,60.9339,60.754,60.8889,66900.0
2014-03-04 15:30:00,67.68,67.76,67.63,67.7,253800.0,60.8799,60.9518,60.8349,60.8979,253800.0
2014-03-05 09:30:00,67.7,67.85,67.44,67.47,135900.0,60.8979,61.0328,60.664,60.691,135900.0
2014-03-05 10:00:00,67.5,67.87,67.47,67.83,233700.0,60.718,61.0508,60.691,61.0148,233700.0
2014-03-05 10:30:00,67.84,67.91,67.71,67.76,63900.0,61.0238,61.0868,60.9069,60.9518,63900.0
2014-03-05 11:00:00,67.8,67.88,67.59,67.64,68700.0,60.9878,61.0598,60.7989,60.8439,68700.0
2014-03-05 11:30:00,67.64,67.75,67.56,67.69,156300.0,60.8439,60.9429,60.7719,60.8889,156300.0
2014-03-05 12:00:00,67.69,67.78,67.51,67.51,74100.0,60.8889,60.9698,60.727,60.727,74100.0
2014-03-05 12:30:00,67.53,67.61,67.5,67.55,117300.0,60.745,60.8169,60.718,60.7629,117300.0
2014-03-05 13:00:00,67.54,67.73,67.54,67.64,65400.0,60.754,60.9249,60.754,60.8439,65400.0
2014-03-05 13:30:00,67.67,67.71,67.43,67.43,104700.0,60.8709,60.9069,60.655,60.655,104700.0
2014-03-05 14:00:00,67.43,67.75,67.43,67.75,76500.0,60.655,60.9429,60.655,60.9429,76500.0
2014-03-05 14:30:00,67.73,67.78,67.63,67.72,88200.0,60.9249,60.9698,60.8349,60.9159,88200.0
2014-03-05 15:00:00,67.74,67.94,67.67,67.92,112200.0,60.9339,61.1138,60.8709,61.0958,112200.0
2014-03-05 15:30:00,67.9,67.91,67.7,67.76,156600.0,61.0778,61.0868,60.8979,60.9518,156600.0
2014-03-06 09:30:00,67.77,68.3,67.77,68.02,168300.0,60.9608,61.4376,60.9608,61.1857,168300.0
2014-03-06 10:00:00,68.07,68.07,67.6,67.73,99000.0,61.2307,61.2307,60.8079,60.9249,99000.0
2014-03-06 10:30:00,67.73,67.8,67.67,67.74,122700.0,60.9249,60.9878,60.8709,60.9339,122700.0
2014-03-06 11:00:00,67.7,67.76,67.63,67.72,85800.0,60.8979,60.9518,60.8349,60.9159,85800.0
2014-03-06 11:30:00,67.76,67.79,67.63,67.73,75900.0,60.9518,60.9788,60.8349,60.9249,75900.0
2014-03-06 12:00:00,67.74,67.77,67.7,67.74,105300.0,60.9339,60.9608,60.8979,60.9339,105300.0
2014-03-06 12:30:00,67.74,67.75,67.7,67.75,35700.0,60.9339,60.9429,60.8979,60.9429,35700.0
2014-03-06 13:00:00,67.74,67.75,67.54,67.54,30000.0,60.9339,60.9429,60.754,60.754,30000.0
2014-03-06 13:30:00,67.56,67.61,67.39,67.39,69600.0,60.7719,60.8169,60.619,60.619,69600.0
2014-03-06 14:00:00,67.39,67.72,67.39,67.68,108300.0,60.619,60.9159,60.619,60.8799,108300.0
2014-03-06 14:30:00,67.69,67.72,67.64,67.68,63900.0,60.8889,60.9159,60.8439,60.8799,63900.0
2014-03-06 15:00:00,67.67,67.74,67.65,67.71,59100.0,60.8709,60.9339,60.8529,60.9069,59100.0
2014-03-06 15:30:00,67.72,67.76,67.57,67.67,165900.0,60.9159,60.9518,60.7809,60.8709,165900.0
2014-03-07 09:30:00,68.2,69.54,68.04,68.77,654600.0,61.3476,62.553,61.2037,61.8604,654600.0
2014-03-07 10:00:00,68.78,68.85,68.54,68.77,174000.0,61.8694,61.9323,61.6535,61.8604,174000.0
2014-03-07 10:30:00,68.77,69.0,68.7,68.77,176700.0,61.8604,62.0673,61.7974,61.8604,176700.0
2014-03-07 11:00:00,68.76,68.91,68.6,68.63,240900.0,61.8514,61.9863,61.7074,61.7344,240900.0
2014-03-07 11:30:00,68.67,68.78,68.44,68.71,178200.0,61.7704,61.8694,61.5635,61.8064,178200.0
2014-03-07 12:00:00,68.69,68.78,68.62,68.69,108000.0,61.7884,61.8694,61.7254,61.7884,108000.0
2014-03-07 12:30:00,68.71,68.83,68.62,68.77,163200.0,61.8064,61.9143,61.7254,61.8604,163200.0
2014-03-07 13:00:00,68.75,68.87,68.68,68.73,124200.0,61.8424,61.9503,61.7794,61.8244,124200.0
2014-03-07 13:30:00,68.75,68.97,68.73,68.92,179700.0,61.8424,62.0403,61.8244,61.9953,179700.0
2014-03-07 14:00:00,68.92,68.95,68.83,68.92,264000.0,61.9953,62.0223,61.9143,61.9953,264000.0
2014-03-07 14:30:00,68.93,69.07,68.62,68.63,362400.0,62.0043,62.1302,61.7254,61.7344,362400.0
2014-03-07 15:00:00,68.65,68.74,68.63,68.71,312600.0,61.7524,61.8334,61.7344,61.8064,312600.0
2014-03-07 15:30:00,68.72,68.9,68.7,68.86,478500.0,61.8154,61.9773,61.7974,61.9413,478500.0
2014-03-10 09:30:00,68.61,68.95,68.2,68.58,141900.0,61.7164,62.0223,61.3476,61.6895,141900.0
2014-03-10 10:00:00,68.63,68.63,68.3,68.31,47100.0,61.7344,61.7344,61.4376,61.4466,47100.0
2014-03-10 10:30:00,68.33,68.47,68.26,68.43,50400.0,61.4646,61.5905,61.4016,61.5545,50400.0
2014-03-10 11:00:00,68.43,68.73,68.32,68.66,62100.0,61.5545,61.8244,61.4556,61.7614,62100.0
2014-03-10 11:30:00,68.65,68.72,68.44,68.48,58800.0,61.7524,61.8154,61.5635,61.5995,58800.0
2014-03-10 12:00:00,68.44,68.67,68.44,68.62,82800.0,61.5635,61.7704,61.5635,61.7254,82800.0
2014-03-10 12:30:00,68.67,68.86,68.67,68.84,67800.0,61.7704,61.9413,61.7704,61.9233,67800.0
2014-03-10 13:00:00,68.83,68.83,68.64,68.7,130800.0,61.9143,61.9143,61.7434,61.7974,130800.0
2014-03-10 13:30:00,68.69,68.69,68.53,68.58,45300.0,61.7884,61.7884,61.6445,61.6895,45300.0
2014-03-10 14:00:00,68.55,68.7,68.53,68.64,77100.0,61.6625,61.7974,61.6445,61.7434,77100.0
2014-03-10 14:30:00,68.67,68.68,68.5,68.56,90900.0,61.7704,61.7794,61.6175,61.6715,90900.0
2014-03-10 15:00:00,68.55,68.72,68.51,68.67,94200.0,61.6625,61.8154,61.6265,61.7704,94200.0
2014-03-10 15:30:00,68.71,68.77,68.65,68.69,346500.0,61.8064,61.8604,61.7524,61.7884,346500.0
2014-03-11 09:30:00,68.75,68.99,68.44,68.64,101400.0,61.8424,62.0583,61.5635,61.7434,101400.0
2014-03-11 10:00:00,68.6,68.7,68.49,68.58,121500.0,61.7074,61.7974,61.6085,61.6895,121500.0
2014-03-11 10:30:00,68.61,68.95,68.61,68.83,58500.0,61.7164,62.0223,61.7164,61.9143,58500.0
2014-03-11 11:00:00,68.83,68.94,68.76,68.92,48900.0,61.9143,62.0133,61.8514,61.9953,48900.0
2014-03-11 11:30:00,68.9,68.92,68.66,68.76,71100.0,61.9773,61.9953,61.7614,61.8514,71100.0
2014-03-11 12:00:00,68.73,68.78,68.54,68.6,132600.0,61.8244,61.8694,61.6535,61.7074,132600.0
2014-03-11 12:30:00,68.59,68.65,68.48,68.48,192600.0,61.6985,61.7524,61.5995,61.5995,192600.0
2014-03-11 13:00:00,68.48,68.49,68.33,68.35,48000.0,61.5995,61.6085,61.4646,61.4826,48000.0
2014-03-11 13:30:00,68.35,68.52,68.35,68.48,40500.0,61.4826,61.6355,61.4826,61.5995,40500.0
2014-03-11 14:00:00,68.48,68.52,68.36,68.43,53400.0,61.5995,61.6355,61.4916,61.5545,53400.0
2014-03-11 14:30:00,68.41,68.45,68.32,68.45,70800.0,61.5365,61.5725,61.4556,61.5725,70800.0
2014-03-11 15:00:00,68.44,68.46,68.27,68.37,65400.0,61.5635,61.5815,61.4106,61.5006,65400.0
2014-03-11 15:30:00,68.37,68.51,68.34,68.36,201600.0,61.5006,61.6265,61.4736,61.4916,201600.0
2014-03-12 09:30:00,68.0,68.23,67.76,67.82,81900.0,61.1677,61.3746,60.9518,61.0058,81900.0
2014-03-12 10:00:00,67.88,68.11,67.76,68.11,135900.0,61.0598,61.2667,60.9518,61.2667,135900.0
2014-03-12 10:30:00,68.11,68.21,67.98,68.08,150300.0,61.2667,61.3566,61.1497,61.2397,150300.0
2014-03-12 11:00:00,68.09,68.23,67.83,68.23,230700.0,61.2487,61.3746,61.0148,61.3746,230700.0
2014-03-12 11:30:00,68.21,68.3,67.99,67.99,51300.0,61.3566,61.4376,61.1587,61.1587,51300.0
2014-03-12 12:00:00,68.08,68.25,67.99,68.11,35100.0,61.2397,61.3926,61.1587,61.2667,35100.0
2014-03-12 12:30:00,68.15,68.18,68.01,68.04,75300.0,61.3027,61.3296,61.1767,61.2037,75300.0
2014-03-12 13:00:00,68.03,68.06,67.91,67.98,70200.0,61.1947,61.2217,61.0868,61.1497,70200.0
2014-03-12 13:30:00,67.99,68.04,67.95,68.0,55500.0,61.1587,61.2037,61.1228,61.1677,55500.0
2014-03-12 14:00:00,68.01,68.03,67.88,67.97,70200.0,61.1767,61.1947,61.0598,61.1407,70200.0
2014-03-12 14:30:00,68.0,68.02,67.95,67.95,62400.0,61.1677,61.1857,61.1228,61.1228,62400.0
2014-03-12 15:00:00,67.97,68.06,67.93,68.03,120600.0,61.1407,61.2217,61.1048,61.1947,120600.0
2014-03-12 15:30:00,68.03,68.2,68.01,68.09,219000.0,61.1947,61.3476,61.1767,61.2487,219000.0
2014-03-13 09:30:00,68.34,68.73,68.34,68.51,78900.0,61.4736,61.8244,61.4736,61.6265,78900.0
2014-03-13 10:00:00,68.58,68.58,68.31,68.52,60900.0,61.6895,61.6895,61.4466,61.6355,60900.0
2014-03-13 10:30:00,68.47,68.56,68.21,68.25,67500.0,61.5905,61.6715,61.3566,61.3926,67500.0
2014-03-13 11:00:00,68.22,68.36,68.02,68.02,55500.0,61.3656,61.4916,61.1857,61.1857,55500.0
2014-03-13 11:30:00,68.03,68.31,68.02,68.1,36600.0,61.1947,61.4466,61.1857,61.2577,36600.0
2014-03-13 12:00:00,68.08,68.11,67.74,67.76,33600.0,61.2397,61.2667,60.9339,60.9518,33600.0
2014-03-13 12:30:00,67.75,67.88,67.63,67.69,58500.0,60.9429,61.0598,60.8349,60.8889,58500.0
2014-03-13 13:00:00,67.69,67.7,67.45,67.68,92400.0,60.8889,60.8979,60.673,60.8799,92400.0
2014-03-13 13:30:00,67.71,67.72,67.5,67.63,48000.0,60.9069,60.9159,60.718,60.8349,48000.0
2014-03-13 14:00:00,67.64,67.65,67.43,67.45,54600.0,60.8439,60.8529,60.655,60.673,54600.0
2014-03-13 14:30:00,67.45,67.54,67.41,67.45,79800.0,60.673,60.754,60.637,60.673,79800.0
2014-03-13 15:00:00,67.48,67.57,67.25,67.43,99000.0,60.7,60.7809,60.4931,60.655,99000.0
2014-03-13 15:30:00,67.43,67.57,67.33,67.4,170700.0,60.655,60.7809,60.5651,60.628,170700.0
2014-03-14 09:30:00,67.33,67.73,67.08,67.34,138900.0,60.5651,60.9249,60.3402,60.574,138900.0
2014-03-14 10:00:00,67.35,67.71,67.34,67.65,60300.0,60.583,60.9069,60.574,60.8529,60300.0
2014-03-14 10:30:00,67.7,67.72,67.43,67.43,78900.0,60.8979,60.9159,60.655,60.655,78900.0
2014-03-14 11:00:00,67.46,67.52,67.33,67.43,86100.0,60.682,60.736,60.5651,60.655,86100.0
2014-03-14 11:30:00,67.42,68.04,67.42,67.92,106500.0,60.646,61.2037,60.646,61.0958,106500.0
2014-03-14 12:00:00,67.87,67.95,67.68,67.78,67800.0,61.0508,61.1228,60.8799,60.9698,67800.0
2014-03-14 12:30:00,67.79,67.92,67.67,67.86,52200.0,60.9788,61.0958,60.8709,61.0418,52200.0
2014-03-14 13:00:00,67.93,67.93,67.63,67.73,51000.0,61.1048,61.1048,60.8349,60.9249,51000.0
2014-03-14 13:30:00,67.7,67.73,67.57,67.73,81000.0,60.8979,60.9249,60.7809,60.9249,81000.0
2014-03-14 14:00:00,67.73,67.73,67.54,67.56,70800.0,60.9249,60.9249,60.754,60.7719,70800.0
2014-03-14 14:30:00,67.57,67.57,67.27,67.3,55500.0,60.7809,60.7809,60.5111,60.5381,55500.0
2014-03-14 15:00:00,67.3,67.39,67.27,67.35,69300.0,60.5381,60.619,60.5111,60.583,69300.0
2014-03-14 15:30:00,67.35,67.45,67.3,67.32,217800.0,60.583,60.673,60.5381,60.5561,217800.0
2014-03-17 09:30:00,67.6,68.44,67.6,68.31,120300.0,60.8079,61.5635,60.8079,61.4466,120300.0
2014-03-17 10:00:00,68.31,68.46,68.01,68.01,103500.0,61.4466,61.5815,61.1767,61.1767,103500.0
2014-03-17 10:30:00,68.07,68.1,67.71,67.89,68100.0,61.2307,61.2577,60.9069,61.0688,68100.0
2014-03-17 11:00:00,67.9,67.97,67.76,67.76,46800.0,61.0778,61.1407,60.9518,60.9518,46800.0
2014-03-17 11:30:00,67.83,68.05,67.8,68.02,49500.0,61.0148,61.2127,60.9878,61.1857,49500.0
2014-03-17 12:00:00,68.06,68.24,67.99,68.2,47100.0,61.2217,61.3836,61.1587,61.3476,47100.0
2014-03-17 12:30:00,68.22,68.27,68.1,68.17,39900.0,61.3656,61.4106,61.2577,61.3207,39900.0
2014-03-17 13:00:00,68.2,68.22,67.96,67.96,38400.0,61.3476,61.3656,61.1318,61.1318,38400.0
2014-03-17 13:30:00,68.01,68.15,67.95,68.1,36900.0,61.1767,61.3027,61.1228,61.2577,36900.0
2014-03-17 14:00:00,68.09,68.33,68.09,68.33,62100.0,61.2487,61.4646,61.2487,61.4646,62100.0
2014-03-17 14:30:00,68.33,68.33,68.17,68.19,45900.0,61.4646,61.4646,61.3207,61.3386,45900.0
2014-03-17 15:00:00,68.19,68.26,68.09,68.1,96600.0,61.3386,61.4016,61.2487,61.2577,96600.0
2014-03-17 15:30:00,68.13,68.13,67.98,68.06,171300.0,61.2847,61.2847,61.1497,61.2217,171300.0
2014-03-18 09:30:00,68.15,68.49,68.0,68.35,77400.0,61.3027,61.6085,61.1677,61.4826,77400.0
2014-03-18 10:00:00,68.35,68.54,68.28,68.49,32100.0,61.4826,61.6535,61.4196,61.6085,32100.0
2014-03-18 10:30:00,68.46,68.5,68.16,68.17,59100.0,61.5815,61.6175,61.3117,61.3207,59100.0
2014-03-18 11:00:00,68.21,68.32,68.17,68.31,38100.0,61.3566,61.4556,61.3207,61.4466,38100.0
2014-03-18 11:30:00,68.31,68.34,68.14,68.27,46200.0,61.4466,61.4736,61.2937,61.4106,46200.0
2014-03-18 12:00:00,68.31,68.35,68.16,68.26,39300.0,61.4466,61.4826,61.3117,61.4016,39300.0
2014-03-18 12:30:00,68.25,68.28,68.09,68.17,45000.0,61.3926,61.4196,61.2487,61.3207,45000.0
2014-03-18 13:00:00,68.18,68.34,68.17,68.31,43800.0,61.3296,61.4736,61.3207,61.4466,43800.0
2014-03-18 13:30:00,68.29,68.41,68.26,68.32,59700.0,61.4286,61.5365,61.4016,61.4556,59700.0
2014-03-18 14:00:00,68.32,68.42,68.18,68.26,129900.0,61.4556,61.5455,61.3296,61.4016,129900.0
2014-03-18 14:30:00,68.26,68.36,68.23,68.33,151500.0,61.4016,61.4916,61.3746,61.4646,151500.0
2014-03-18 15:00:00,68.33,68.38,68.24,68.33,122400.0,61.4646,61.5096,61.3836,61.4646,122400.0
2014-03-18 15:30:00,68.34,68.41,68.24,68.27,227100.0,61.4736,61.5365,61.3836,61.4106,227100.0
2014-03-19 09:30:00,68.33,68.61,68.19,68.51,145800.0,61.4646,61.7164,61.3386,61.6265,145800.0
2014-03-19 10:00:00,68.53,68.61,68.37,68.6,209100.0,61.6445,61.7164,61.5006,61.7074,209100.0
2014-03-19 10:30:00,68.61,68.63,68.42,68.42,147900.0,61.7164,61.7344,61.5455,61.5455,147900.0
2014-03-19 11:00:00,68.41,68.47,68.35,68.37,94500.0,61.5365,61.5905,61.4826,61.5006,94500.0
2014-03-19 11:30:00,68.37,68.37,68.13,68.13,55800.0,61.5006,61.5006,61.2847,61.2847,55800.0
2014-03-19 12:00:00,68.14,68.24,68.09,68.14,50100.0,61.2937,61.3836,61.2487,61.2937,50100.0
2014-03-19 12:30:00,68.14,68.18,67.94,68.04,47400.0,61.2937,61.3296,61.1138,61.2037,47400.0
2014-03-19 13:00:00,68.06,68.09,67.91,68.02,44400.0,61.2217,61.2487,61.0868,61.1857,44400.0
2014-03-19 13:30:00,68.02,68.09,67.89,67.91,74700.0,61.1857,61.2487,61.0688,61.0868,74700.0
2014-03-19 14:00:00,67.94,67.94,67.56,67.8,117900.0,61.1138,61.1138,60.7719,60.9878,117900.0
2014-03-19 14:30:00,67.87,67.91,67.6,67.71,70500.0,61.0508,61.0868,60.8079,60.9069,70500.0
2014-03-19 15:00:00,67.71,67.73,67.04,67.36,103500.0,60.9069,60.9249,60.3042,60.592,103500.0
2014-03-19 15:30:00,67.36,67.58,67.25,67.37,295500.0,60.592,60.7899,60.4931,60.601,295500.0
2014-03-20 09:30:00,67.1,67.33,66.73,66.94,182700.0,60.3582,60.5651,60.0253,60.2142,182700.0
2014-03-20 10:00:00,66.94,67.4,66.81,67.19,79800.0,60.2142,60.628,60.0973,60.4391,79800.0
2014-03-20 10:30:00,67.25,67.4,67.13,67.19,127500.0,60.4931,60.628,60.3851,60.4391,127500.0
2014-03-20 11:00:00,67.17,67.24,66.83,66.97,86400.0,60.4211,60.4841,60.1153,60.2412,86400.0
2014-03-20 11:30:00,67.01,67.28,67.0,67.2,53400.0,60.2772,60.5201,60.2682,60.4481,53400.0
2014-03-20 12:00:00,67.21,67.4,67.12,67.38,36600.0,60.4571,60.628,60.3762,60.61,36600.0
2014-03-20 12:30:00,67.4,67.54,67.36,67.43,44400.0,60.628,60.754,60.592,60.655,44400.0
2014-03-20 13:00:00,67.43,67.44,67.32,67.34,30300.0,60.655,60.664,60.5561,60.574,30300.0
2014-03-20 13:30:00,67.33,67.33,67.2,67.25,80100.0,60.5651,60.5651,60.4481,60.4931,80100.0
2014-03-20 14:00:00,67.24,67.46,67.24,67.37,71400.0,60.4841,60.682,60.4841,60.601,71400.0
2014-03-20 14:30:00,67.37,67.5,67.37,67.4,48300.0,60.601,60.718,60.601,60.628,48300.0
2014-03-20 15:00:00,67.42,67.42,67.25,67.29,72000.0,60.646,60.646,60.4931,60.5291,72000.0
2014-03-20 15:30:00,67.29,67.41,67.23,67.4,184500.0,60.5291,60.637,60.4751,60.628,184500.0
2014-03-21 09:30:00,67.99,67.99,67.43,67.65,384600.0,61.1587,61.1587,60.655,60.8529,384600.0
2014-03-21 10:00:00,67.65,67.65,67.42,67.52,46500.0,60.8529,60.8529,60.646,60.736,46500.0
2014-03-21 10:30:00,67.51,67.61,67.5,67.58,85200.0,60.727,60.8169,60.718,60.7899,85200.0
2014-03-21 11:00:00,67.57,67.62,67.51,67.56,71400.0,60.7809,60.8259,60.727,60.7719,71400.0
2014-03-21 11:30:00,67.56,67.56,67.47,67.55,26100.0,60.7719,60.7719,60.691,60.7629,26100.0
2014-03-21 12:00:00,67.56,67.58,67.48,67.51,21300.0,60.7719,60.7899,60.7,60.727,21300.0
2014-03-21 12:30:00,67.5,67.6,67.43,67.53,54900.0,60.718,60.8079,60.655,60.745,54900.0
2014-03-21 13:00:00,67.51,67.54,67.21,67.23,60600.0,60.727,60.754,60.4571,60.4751,60600.0
2014-03-21 13:30:00,67.2,67.25,66.86,66.9,88200.0,60.4481,60.4931,60.1423,60.1783,88200.0
2014-03-21 14:00:00,66.94,67.07,66.75,66.76,110700.0,60.2142,60.3312,60.0433,60.0523,110700.0
2014-03-21 14:30:00,66.75,67.13,66.74,67.02,60900.0,60.0433,60.3851,60.0343,60.2862,60900.0
2014-03-21 15:00:00,67.01,67.03,66.88,66.99,93300.0,60.2772,60.2952,60.1603,60.2592,93300.0
2014-03-21 15:30:00,67.0,67.0,66.6,66.74,547500.0,60.2682,60.2682,59.9084,60.0343,547500.0
2014-03-24 09:30:00,67.0,67.16,66.67,66.83,39000.0,60.2682,60.4121,59.9714,60.1153,39000.0
2014-03-24 10:00:00,66.75,66.75,66.3,66.34,123600.0,60.0433,60.0433,59.6385,59.6745,123600.0
2014-03-24 10:30:00,66.31,66.42,66.15,66.33,60900.0,59.6475,59.7465,59.5036,59.6655,60900.0
2014-03-24 11:00:00,66.3,66.3,66.07,66.18,73200.0,59.6385,59.6385,59.4316,59.5306,73200.0
2014-03-24 11:30:00,66.15,66.16,65.93,66.04,73800.0,59.5036,59.5126,59.3057,59.4047,73800.0
2014-03-24 12:00:00,66.05,66.25,65.94,65.94,60300.0,59.4137,59.5936,59.3147,59.3147,60300.0
2014-03-24 12:30:00,65.93,66.06,65.9,65.98,68700.0,59.3057,59.4227,59.2787,59.3507,68700.0
2014-03-24 13:00:00,66.04,66.08,65.92,66.07,61500.0,59.4047,59.4406,59.2967,59.4316,61500.0
2014-03-24 13:30:00,66.09,66.22,66.04,66.16,110700.0,59.4496,59.5666,59.4047,59.5126,110700.0
2014-03-24 14:00:00,66.18,66.24,66.1,66.21,78900.0,59.5306,59.5846,59.4586,59.5576,78900.0
2014-03-24 14:30:00,66.22,66.31,66.16,66.23,66000.0,59.5666,59.6475,59.5126,59.5756,66000.0
2014-03-24 15:00:00,66.23,66.27,66.12,66.27,100200.0,59.5756,59.6116,59.4766,59.6116,100200.0
2014-03-24 15:30:00,66.32,66.47,66.18,66.2,171300.0,59.6565,59.7915,59.5306,59.5486,171300.0
2014-03-25 09:30:00,66.62,66.88,66.49,66.66,62100.0,59.9264,60.1603,59.8094,59.9624,62100.0
2014-03-25 10:00:00,66.67,66.95,66.56,66.66,116400.0,59.9714,60.2232,59.8724,59.9624,116400.0
2014-03-25 10:30:00,66.64,66.64,66.35,66.39,119700.0,59.9444,59.9444,59.6835,59.7195,119700.0
2014-03-25 11:00:00,66.37,66.53,66.37,66.43,116400.0,59.7015,59.8454,59.7015,59.7555,116400.0
2014-03-25 11:30:00,66.41,66.46,66.11,66.21,51000.0,59.7375,59.7825,59.4676,59.5576,51000.0
2014-03-25 12:00:00,66.21,66.25,65.97,66.06,45300.0,59.5576,59.5936,59.3417,59.4227,45300.0
2014-03-25 12:30:00,66.09,66.2,66.09,66.17,38400.0,59.4496,59.5486,59.4496,59.5216,38400.0
2014-03-25 13:00:00,66.17,66.27,66.04,66.25,48000.0,59.5216,59.6116,59.4047,59.5936,48000.0
2014-03-25 13:30:00,66.26,66.3,66.02,66.11,87300.0,59.6026,59.6385,59.3867,59.4676,87300.0
2014-03-25 14:00:00,66.11,66.21,65.99,66.02,79500.0,59.4676,59.5576,59.3597,59.3867,79500.0
2014-03-25 14:30:00,66.02,66.09,66.01,66.07,49500.0,59.3867,59.4496,59.3777,59.4316,49500.0
2014-03-25 15:00:00,66.08,66.14,66.05,66.07,68400.0,59.4406,59.4946,59.4137,59.4316,68400.0
2014-03-25 15:30:00,66.1,66.18,65.95,66.02,195000.0,59.4586,59.5306,59.3237,59.3867,195000.0
2014-03-26 09:30:00,66.3,66.52,66.11,66.21,122700.0,59.6385,59.8364,59.4676,59.5576,122700.0
2014-03-26 10:00:00,66.19,66.38,66.15,66.19,60000.0,59.5396,59.7105,59.5036,59.5396,60000.0
2014-03-26 10:30:00,66.16,66.17,66.01,66.1,30000.0,59.5126,59.5216,59.3777,59.4586,30000.0
2014-03-26 11:00:00,66.04,66.14,65.99,66.08,48000.0,59.4047,59.4946,59.3597,59.4406,48000.0
2014-03-26 11:30:00,66.04,66.1,65.89,66.01,53100.0,59.4047,59.4586,59.2697,59.3777,53100.0
2014-03-26 12:00:00,65.99,66.04,65.89,65.92,20400.0,59.3597,59.4047,59.2697,59.2967,20400.0
2014-03-26 12:30:00,65.92,66.1,65.92,66.05,34200.0,59.2967,59.4586,59.2967,59.4137,34200.0
2014-03-26 13:00:00,66.11,66.11,65.78,65.8,16500.0,59.4676,59.4676,59.1708,59.1888,16500.0
2014-03-26 13:30:00,65.75,65.79,65.42,65.66,79200.0,59.1438,59.1798,58.847,59.0628,79200.0
2014-03-26 14:00:00,65.65,65.7,65.53,65.65,34800.0,59.0538,59.0988,58.9459,59.0538,34800.0
2014-03-26 14:30:00,65.67,65.81,65.63,65.8,39600.0,59.0718,59.1978,59.0359,59.1888,39600.0
2014-03-26 15:00:00,65.81,65.82,65.5,65.51,81300.0,59.1978,59.2068,58.9189,58.9279,81300.0
2014-03-26 15:30:00,65.51,65.57,65.26,65.27,256800.0,58.9279,58.9819,58.703,58.712,256800.0
2014-03-27 09:30:00,65.26,65.26,64.51,64.68,120900.0,58.703,58.703,58.0284,58.1813,120900.0
2014-03-27 10:00:00,64.64,64.95,64.58,64.86,157800.0,58.1453,58.4242,58.0914,58.3432,157800.0
2014-03-27 10:30:00,64.86,64.9,64.63,64.68,83700.0,58.3432,58.3792,58.1363,58.1813,83700.0
2014-03-27 11:00:00,64.71,64.72,64.36,64.39,69600.0,58.2083,58.2173,57.8935,57.9204,69600.0
2014-03-27 11:30:00,64.39,64.4,64.17,64.35,97200.0,57.9204,57.9294,57.7226,57.8845,97200.0
2014-03-27 12:00:00,64.38,64.5,64.22,64.5,45300.0,57.9115,58.0194,57.7675,58.0194,45300.0
2014-03-27 12:30:00,64.5,64.75,64.49,64.75,38700.0,58.0194,58.2443,58.0104,58.2443,38700.0
2014-03-27 13:00:00,64.77,64.98,64.77,64.94,36900.0,58.2623,58.4512,58.2623,58.4152,36900.0
2014-03-27 13:30:00,64.93,64.94,64.61,64.64,98100.0,58.4062,58.4152,58.1183,58.1453,98100.0
2014-03-27 14:00:00,64.65,64.67,64.5,64.54,78000.0,58.1543,58.1723,58.0194,58.0554,78000.0
2014-03-27 14:30:00,64.57,64.7,64.48,64.64,47100.0,58.0824,58.1993,58.0014,58.1453,47100.0
2014-03-27 15:00:00,64.59,64.68,64.54,64.67,43200.0,58.1004,58.1813,58.0554,58.1723,43200.0
2014-03-27 15:30:00,64.65,64.82,64.65,64.72,213900.0,58.1543,58.3072,58.1543,58.2173,213900.0
2014-03-28 09:30:00,64.81,65.23,64.64,65.16,77700.0,58.2982,58.676,58.1453,58.6131,77700.0
2014-03-28 10:00:00,65.2,65.44,65.19,65.29,78900.0,58.6491,58.8649,58.6401,58.73,78900.0
2014-03-28 10:30:00,65.31,65.48,65.27,65.27,75000.0,58.748,58.9009,58.712,58.712,75000.0
2014-03-28 11:00:00,65.26,65.37,65.21,65.32,53100.0,58.703,58.802,58.6581,58.757,53100.0
2014-03-28 11:30:00,65.32,65.33,65.18,65.2,45600.0,58.757,58.766,58.6311,58.6491,45600.0
2014-03-28 12:00:00,65.2,65.24,65.08,65.09,42000.0,58.6491,58.685,58.5411,58.5501,42000.0
2014-03-28 12:30:00,65.12,65.2,65.08,65.18,24900.0,58.5771,58.6491,58.5411,58.6311,24900.0
2014-03-28 13:00:00,65.13,65.15,64.98,64.98,22200.0,58.5861,58.6041,58.4512,58.4512,22200.0
2014-03-28 13:30:00,65.0,65.03,64.89,64.92,54300.0,58.4692,58.4961,58.3702,58.3972,54300.0
2014-03-28 14:00:00,64.89,64.92,64.7,64.87,48900.0,58.3702,58.3972,58.1993,58.3522,48900.0
2014-03-28 14:30:00,64.87,64.9,64.78,64.9,36900.0,58.3522,58.3792,58.2713,58.3792,36900.0
2014-03-28 15:00:00,64.9,64.97,64.82,64.86,36000.0,58.3792,58.4422,58.3072,58.3432,36000.0
2014-03-28 15:30:00,64.85,64.95,64.78,64.89,176400.0,58.3342,58.4242,58.2713,58.3702,176400.0
2014-03-31 09:30:00,65.16,65.55,64.91,65.55,110400.0,58.6131,58.9639,58.3882,58.9639,110400.0
2014-03-31 10:00:00,65.55,65.58,65.46,65.58,90900.0,58.9639,58.9909,58.8829,58.9909,90900.0
2014-03-31 10:30:00,65.58,65.63,65.55,65.61,49500.0,58.9909,59.0359,58.9639,59.0179,49500.0
2014-03-31 11:00:00,65.62,65.62,65.47,65.55,37200.0,59.0269,59.0269,58.8919,58.9639,37200.0
2014-03-31 11:30:00,65.53,65.6,65.47,65.6,23100.0,58.9459,59.0089,58.8919,59.0089,23100.0
2014-03-31 12:00:00,65.59,65.7,65.59,65.64,77700.0,58.9999,59.0988,58.9999,59.0449,77700.0
2014-03-31 12:30:00,65.66,65.76,65.65,65.73,67800.0,59.0628,59.1528,59.0538,59.1258,67800.0
2014-03-31 13:00:00,65.71,65.77,65.64,65.77,18300.0,59.1078,59.1618,59.0449,59.1618,18300.0
2014-03-31 13:30:00,65.75,65.78,65.48,65.51,28200.0,59.1438,59.1708,58.9009,58.9279,28200.0
2014-03-31 14:00:00,65.49,65.63,65.49,65.53,55500.0,58.9099,59.0359,58.9099,58.9459,55500.0
2014-03-31 14:30:00,65.54,65.67,65.52,65.65,48900.0,58.9549,59.0718,58.9369,59.0538,48900.0
2014-03-31 15:00:00,65.63,65.68,65.54,65.66,48900.0,59.0359,59.0808,58.9549,59.0628,48900.0
2014-03-31 15:30:00,65.65,65.71,65.6,65.69,161100.0,59.0538,59.1078,59.0089,59.0898,161100.0
2014-04-01 09:30:00,65.91,65.98,65.67,65.81,72300.0,59.2877,59.3507,59.0718,59.1978,72300.0
2014-04-01 10:00:00,65.87,66.29,65.85,66.16,54300.0,59.2517,59.6295,59.2338,59.5126,54300.0
2014-04-01 10:30:00,66.16,66.25,66.02,66.06,49800.0,59.5126,59.5936,59.3867,59.4227,49800.0
2014-04-01 11:00:00,66.04,66.09,66.0,66.0,39900.0,59.4047,59.4496,59.3687,59.3687,39900.0
2014-04-01 11:30:00,66.06,66.13,65.82,65.84,49200.0,59.4227,59.4856,59.2068,59.2248,49200.0
2014-04-01 12:00:00,65.82,65.89,65.77,65.79,29100.0,59.2068,59.2697,59.1618,59.1798,29100.0
2014-04-01 12:30:00,65.81,65.87,65.75,65.75,13800.0,59.1978,59.2517,59.1438,59.1438,13800.0
2014-04-01 13:00:00,65.74,65.89,65.66,65.82,35700.0,59.1348,59.2697,59.0628,59.2068,35700.0
2014-04-01 13:30:00,65.85,66.04,65.83,65.98,43500.0,59.2338,59.4047,59.2158,59.3507,43500.0
2014-04-01 14:00:00,65.98,66.0,65.88,65.99,49800.0,59.3507,59.3687,59.2607,59.3597,49800.0
2014-04-01 14:30:00,65.99,65.99,65.73,65.93,138600.0,59.3597,59.3597,59.1258,59.3057,138600.0
2014-04-01 15:00:00,65.94,66.1,65.89,66.1,134400.0,59.3147,59.4586,59.2697,59.4586,134400.0
2014-04-01 15:30:00,66.1,66.4,66.02,66.33,368400.0,59.4586,59.7285,59.3867,59.6655,368400.0
2014-04-02 09:30:00,66.31,66.48,66.01,66.35,164700.0,59.6475,59.8005,59.3777,59.6835,164700.0
2014-04-02 10:00:00,66.35,66.49,66.22,66.49,129300.0,59.6835,59.8094,59.5666,59.8094,129300.0
2014-04-02 10:30:00,66.5,66.76,66.47,66.71,102600.0,59.8184,60.0523,59.7915,60.0073,102600.0
2014-04-02 11:00:00,66.71,66.72,66.55,66.6,77100.0,60.0073,60.0163,59.8634,59.9084,77100.0
2014-04-02 11:30:00,66.6,66.63,66.5,66.59,86400.0,59.9084,59.9354,59.8184,59.8994,86400.0
2014-04-02 12:00:00,66.58,66.88,66.53,66.88,85500.0,59.8904,60.1603,59.8454,60.1603,85500.0
2014-04-02 12:30:00,66.88,66.99,66.77,66.9,77100.0,60.1603,60.2592,60.0613,60.1783,77100.0
2014-04-02 13:00:00,66.88,66.9,66.7,66.76,55800.0,60.1603,60.1783,59.9983,60.0523,55800.0
2014-04-02 13:30:00,66.76,66.8,66.69,66.78,67800.0,60.0523,60.0883,59.9894,60.0703,67800.0
2014-04-02 14:00:00,66.78,66.83,66.61,66.62,75000.0,60.0703,60.1153,59.9174,59.9264,75000.0
2014-04-02 14:30:00,66.6,66.62,66.51,66.58,72600.0,59.9084,59.9264,59.8274,59.8904,72600.0
2014-04-02 15:00:00,66.58,66.65,66.51,66.65,96900.0,59.8904,59.9534,59.8274,59.9534,96900.0
2014-04-02 15:30:00,66.67,66.83,66.58,66.69,288300.0,59.9714,60.1153,59.8904,59.9894,288300.0
2014-04-03 09:30:00,66.92,67.38,66.72,67.24,108600.0,60.1962,60.61,60.0163,60.4841,108600.0
2014-04-03 10:00:00,67.26,67.66,67.1,67.41,84900.0,60.5021,60.8619,60.3582,60.637,84900.0
2014-04-03 10:30:00,67.37,67.43,67.15,67.43,110700.0,60.601,60.655,60.4031,60.655,110700.0
2014-04-03 11:00:00,67.4,67.42,67.13,67.15,75300.0,60.628,60.646,60.3851,60.4031,75300.0
2014-04-03 11:30:00,67.13,67.15,66.94,66.98,47400.0,60.3851,60.4031,60.2142,60.2502,47400.0
2014-04-03 12:00:00,66.96,67.05,66.78,66.83,41100.0,60.2322,60.3132,60.0703,60.1153,41100.0
2014-04-03 12:30:00,66.81,66.83,66.69,66.79,36300.0,60.0973,60.1153,59.9894,60.0793,36300.0
2014-04-03 13:00:00,66.79,66.84,66.7,66.73,44700.0,60.0793,60.1243,59.9983,60.0253,44700.0
2014-04-03 13:30:00,66.71,66.78,66.68,66.72,27300.0,60.0073,60.0703,59.9804,60.0163,27300.0
2014-04-03 14:00:00,66.71,66.76,66.56,66.58,40200.0,60.0073,60.0523,59.8724,59.8904,40200.0
2014-04-03 14:30:00,66.54,66.66,66.43,66.66,55200.0,59.8544,59.9624,59.7555,59.9624,55200.0
2014-04-03 15:00:00,66.67,66.93,66.67,66.93,83100.0,59.9714,60.2052,59.9714,60.2052,83100.0
2014-04-03 15:30:00,66.94,67.05,66.77,66.84,312900.0,60.2142,60.3132,60.0613,60.1243,312900.0
2014-04-04 09:30:00,66.27,66.27,65.58,65.9,303600.0,59.6116,59.6116,58.9909,59.2787,303600.0
2014-04-04 10:00:00,65.88,66.37,65.85,66.1,339600.0,59.2607,59.7015,59.2338,59.4586,339600.0
2014-04-04 10:30:00,66.15,66.2,65.83,65.87,135000.0,59.5036,59.5486,59.2158,59.2517,135000.0
2014-04-04 11:00:00,65.88,66.05,65.65,65.81,214200.0,59.2607,59.4137,59.0538,59.1978,214200.0
2014-04-04 11:30:00,65.81,65.84,65.02,65.24,633600.0,59.1978,59.2248,58.4871,58.685,633600.0
2014-04-04 12:00:00,65.24,65.31,64.69,64.7,374100.0,58.685,58.748,58.1903,58.1993,374100.0
2014-04-04 12:30:00,64.69,64.79,64.33,64.46,160500.0,58.1903,58.2803,57.8665,57.9834,160500.0
2014-04-04 13:00:00,64.43,64.57,64.23,64.26,218400.0,57.9564,58.0824,57.7765,57.8035,218400.0
2014-04-04 13:30:00,64.28,64.61,64.26,64.37,166800.0,57.8215,58.1183,57.8035,57.9025,166800.0
2014-04-04 14:00:00,64.41,64.46,64.21,64.38,174900.0,57.9384,57.9834,57.7585,57.9115,174900.0
2014-04-04 14:30:00,64.39,64.69,64.11,64.69,301500.0,57.9204,58.1903,57.6686,58.1903,301500.0
2014-04-04 15:00:00,64.69,64.96,64.65,64.85,259800.0,58.1903,58.4332,58.1543,58.3342,259800.0
2014-04-04 15:30:00,64.84,64.86,64.58,64.64,428400.0,58.3252,58.3432,58.0914,58.1453,428400.0
2014-04-07 09:30:00,65.03,65.24,64.1,64.87,210900.0,58.4961,58.685,57.6596,58.3522,210900.0
2014-04-07 10:00:00,64.85,65.08,64.64,64.75,208500.0,58.3342,58.5411,58.1453,58.2443,208500.0
2014-04-07 10:30:00,64.74,64.99,64.35,64.4,168900.0,58.2353,58.4602,57.8845,57.9294,168900.0
2014-04-07 11:00:00,64.41,64.44,64.22,64.25,189000.0,57.9384,57.9654,57.7675,57.7945,189000.0
2014-04-07 11:30:00,64.26,64.34,64.14,64.16,114600.0,57.8035,57.8755,57.6956,57.7136,114600.0
2014-04-07 12:00:00,64.17,64.24,63.78,63.86,135600.0,57.7226,57.7855,57.3717,57.4437,135600.0
2014-04-07 12:30:00,63.88,64.02,63.83,63.88,75300.0,57.4617,57.5876,57.4167,57.4617,75300.0
2014-04-07 13:00:00,63.91,63.95,63.67,63.72,94500.0,57.4887,57.5247,57.2728,57.3178,94500.0
2014-04-07 13:30:00,63.72,63.78,63.5,63.66,74700.0,57.3178,57.3717,57.1199,57.2638,74700.0
2014-04-07 14:00:00,63.7,63.73,63.35,63.38,116400.0,57.2998,57.3268,56.9849,57.0119,116400.0
2014-04-07 14:30:00,63.38,63.94,63.34,63.87,212700.0,57.0119,57.5157,56.9759,57.4527,212700.0
2014-04-07 15:00:00,63.88,63.91,63.7,63.78,204900.0,57.4617,57.4887,57.2998,57.3717,204900.0
2014-04-07 15:30:00,63.74,63.75,63.35,63.44,440700.0,57.3358,57.3447,56.9849,57.0659,440700.0
2014-04-08 09:30:00,63.55,64.03,63.28,63.45,157200.0,57.1648,57.5966,56.922,57.0749,157200.0
2014-04-08 10:00:00,63.49,63.68,63.23,63.23,142800.0,57.1109,57.2818,56.877,56.877,142800.0
2014-04-08 10:30:00,63.19,63.57,63.18,63.52,75600.0,56.841,57.1828,56.832,57.1379,75600.0
2014-04-08 11:00:00,63.51,63.97,63.51,63.88,52500.0,57.1289,57.5426,57.1289,57.4617,52500.0
2014-04-08 11:30:00,63.82,63.9,63.54,63.77,76800.0,57.4077,57.4797,57.1558,57.3627,76800.0
2014-04-08 12:00:00,63.78,63.99,63.75,63.99,63000.0,57.3717,57.5606,57.3447,57.5606,63000.0
2014-04-08 12:30:00,63.96,63.99,63.85,63.92,51600.0,57.5337,57.5606,57.4347,57.4977,51600.0
2014-04-08 13:00:00,63.93,64.15,63.92,63.98,70800.0,57.5067,57.7046,57.4977,57.5516,70800.0
2014-04-08 13:30:00,63.97,63.98,63.83,63.92,46200.0,57.5426,57.5516,57.4167,57.4977,46200.0
2014-04-08 14:00:00,63.94,63.95,63.67,63.72,70200.0,57.5157,57.5247,57.2728,57.3178,70200.0
2014-04-08 14:30:00,63.7,63.87,63.63,63.75,72300.0,57.2998,57.4527,57.2368,57.3447,72300.0
2014-04-08 15:00:00,63.77,64.04,63.68,64.01,148500.0,57.3627,57.6056,57.2818,57.5786,148500.0
2014-04-08 15:30:00,64.01,64.06,63.92,63.95,240900.0,57.5786,57.6236,57.4977,57.5247,240900.0
2014-04-09 09:30:00,64.3,64.3,63.82,63.96,192600.0,57.8395,57.8395,57.4077,57.5337,192600.0
2014-04-09 10:00:00,64.0,64.24,63.89,64.19,98700.0,57.5696,57.7855,57.4707,57.7405,98700.0
2014-04-09 10:30:00,64.19,64.28,64.02,64.02,79800.0,57.7405,57.8215,57.5876,57.5876,79800.0
2014-04-09 11:00:00,64.03,64.15,63.91,64.08,72300.0,57.5966,57.7046,57.4887,57.6416,72300.0
2014-04-09 11:30:00,64.08,64.31,64.07,64.26,66000.0,57.6416,57.8485,57.6326,57.8035,66000.0
2014-04-09 12:00:00,64.26,64.61,64.22,64.56,107400.0,57.8035,58.1183,57.7675,58.0734,107400.0
2014-04-09 12:30:00,64.57,64.64,64.53,64.6,97500.0,58.0824,58.1453,58.0464,58.1093,97500.0
2014-04-09 13:00:00,64.61,64.69,64.46,64.46,84000.0,58.1183,58.1903,57.9834,57.9834,84000.0
2014-04-09 13:30:00,64.46,64.52,64.37,64.37,55200.0,57.9834,58.0374,57.9025,57.9025,55200.0
2014-04-09 14:00:00,64.42,64.89,64.42,64.87,251700.0,57.9474,58.3702,57.9474,58.3522,251700.0
2014-04-09 14:30:00,64.89,64.92,64.57,64.6,67800.0,58.3702,58.3972,58.0824,58.1093,67800.0
2014-04-09 15:00:00,64.58,64.86,64.56,64.81,73500.0,58.0914,58.3432,58.0734,58.2982,73500.0
2014-04-09 15:30:00,64.83,64.9,64.76,64.88,184800.0,58.3162,58.3792,58.2533,58.3612,184800.0
2014-04-10 09:30:00,64.79,65.12,64.75,64.86,108300.0,58.2803,58.5771,58.2443,58.3432,108300.0
2014-04-10 10:00:00,64.84,65.1,64.8,64.87,57600.0,58.3252,58.5591,58.2893,58.3522,57600.0
2014-04-10 10:30:00,64.91,65.03,64.56,64.56,74700.0,58.3882,58.4961,58.0734,58.0734,74700.0
2014-04-10 11:00:00,64.52,64.54,64.28,64.28,41400.0,58.0374,58.0554,57.8215,57.8215,41400.0
2014-04-10 11:30:00,64.29,64.46,64.27,64.27,25800.0,57.8305,57.9834,57.8125,57.8125,25800.0
2014-04-10 12:00:00,64.31,64.35,64.05,64.16,58800.0,57.8485,57.8845,57.6146,57.7136,58800.0
2014-04-10 12:30:00,64.19,64.26,64.03,64.08,33300.0,57.7405,57.8035,57.5966,57.6416,33300.0
2014-04-10 13:00:00,64.09,64.18,63.83,63.9,50400.0,57.6506,57.7315,57.4167,57.4797,50400.0
2014-04-10 13:30:00,63.89,63.99,63.8,63.95,67800.0,57.4707,57.5606,57.3897,57.5247,67800.0
2014-04-10 14:00:00,63.93,64.01,63.82,63.84,108000.0,57.5067,57.5786,57.4077,57.4257,108000.0
2014-04-10 14:30:00,63.83,63.83,63.51,63.63,70500.0,57.4167,57.4167,57.1289,57.2368,70500.0
2014-04-10 15:00:00,63.6,63.63,63.23,63.41,159000.0,57.2098,57.2368,56.877,57.0389,159000.0
2014-04-10 15:30:00,63.37,63.55,63.34,63.34,367200.0,57.0029,57.1648,56.9759,56.9759,367200.0
2014-04-11 09:30:00,62.89,63.69,62.75,63.54,72900.0,56.5712,57.2908,56.4452,57.1558,72900.0
2014-04-11 10:00:00,63.58,63.62,63.28,63.48,103200.0,57.1918,57.2278,56.922,57.1019,103200.0
2014-04-11 10:30:00,63.47,63.68,63.41,63.54,92700.0,57.0929,57.2818,57.0389,57.1558,92700.0
2014-04-11 11:00:00,63.56,63.69,63.37,63.46,75900.0,57.1738,57.2908,57.0029,57.0839,75900.0
2014-04-11 11:30:00,63.44,63.52,63.2,63.33,78300.0,57.0659,57.1379,56.85,56.9669,78300.0
2014-04-11 12:00:00,63.38,63.42,63.19,63.3,56400.0,57.0119,57.0479,56.841,56.94,56400.0
2014-04-11 12:30:00,63.33,63.33,63.13,63.24,59100.0,56.9669,56.9669,56.787,56.886,59100.0
2014-04-11 13:00:00,63.28,63.28,62.88,62.89,81900.0,56.922,56.922,56.5622,56.5712,81900.0
2014-04-11 13:30:00,62.93,63.16,62.85,63.08,71400.0,56.6071,56.814,56.5352,56.7421,71400.0
2014-04-11 14:00:00,63.09,63.28,63.06,63.13,103200.0,56.7511,56.922,56.7241,56.787,103200.0
2014-04-11 14:30:00,63.1,63.13,62.94,63.04,87300.0,56.7601,56.787,56.6161,56.7061,87300.0
2014-04-11 15:00:00,63.03,63.16,62.92,63.06,72600.0,56.6971,56.814,56.5981,56.7241,72600.0
2014-04-11 15:30:00,63.08,63.12,62.79,62.84,206100.0,56.7421,56.778,56.4812,56.5262,206100.0
2014-04-14 09:30:00,63.19,63.64,63.16,63.64,111600.0,56.841,57.2458,56.814,57.2458,111600.0
2014-04-14 10:00:00,63.64,63.8,63.48,63.67,88800.0,57.2458,57.3897,57.1019,57.2728,88800.0
2014-04-14 10:30:00,63.71,64.07,63.71,64.02,110100.0,57.3088,57.6326,57.3088,57.5876,110100.0
2014-04-14 11:00:00,64.05,64.06,63.59,63.62,39300.0,57.6146,57.6236,57.2008,57.2278,39300.0
2014-04-14 11:30:00,63.65,63.81,63.52,63.52,28500.0,57.2548,57.3987,57.1379,57.1379,28500.0
2014-04-14 12:00:00,63.52,63.65,63.48,63.53,64800.0,57.1379,57.2548,57.1019,57.1469,64800.0
2014-04-14 12:30:00,63.58,63.68,63.53,63.54,28200.0,57.1918,57.2818,57.1469,57.1558,28200.0
2014-04-14 13:00:00,63.54,63.55,63.17,63.17,102600.0,57.1558,57.1648,56.823,56.823,102600.0
2014-04-14 13:30:00,63.17,63.47,63.17,63.24,131700.0,56.823,57.0929,56.823,56.886,131700.0
2014-04-14 14:00:00,63.21,63.32,63.1,63.17,44700.0,56.859,56.958,56.7601,56.823,44700.0
2014-04-14 14:30:00,63.15,63.2,63.07,63.1,56100.0,56.805,56.85,56.7331,56.7601,56100.0
2014-04-14 15:00:00,63.1,63.12,62.82,62.99,84300.0,56.7601,56.778,56.5082,56.6611,84300.0
2014-04-14 15:30:00,63.03,63.43,63.0,63.36,337200.0,56.6971,57.0569,56.6701,56.9939,337200.0
2014-04-15 09:30:00,63.53,63.92,63.51,63.83,110100.0,57.1469,57.4977,57.1289,57.4167,110100.0
2014-04-15 10:00:00,63.75,63.75,63.11,63.21,62700.0,57.3447,57.3447,56.7691,56.859,62700.0
2014-04-15 10:30:00,63.08,63.38,62.95,63.19,80400.0,56.7421,57.0119,56.6251,56.841,80400.0
2014-04-15 11:00:00,63.2,63.27,62.97,63.1,67800.0,56.85,56.913,56.6431,56.7601,67800.0
2014-04-15 11:30:00,63.1,63.27,62.88,62.97,90300.0,56.7601,56.913,56.5622,56.6431,90300.0
2014-04-15 12:00:00,62.94,63.1,62.75,63.03,106200.0,56.6161,56.7601,56.4452,56.6971,106200.0
2014-04-15 12:30:00,62.98,63.04,62.84,62.9,74100.0,56.6521,56.7061,56.5262,56.5802,74100.0
2014-04-15 13:00:00,62.89,63.11,62.86,63.11,132900.0,56.5712,56.7691,56.5442,56.7691,132900.0
2014-04-15 13:30:00,63.14,63.51,63.05,63.49,242400.0,56.796,57.1289,56.7151,57.1109,242400.0
2014-04-15 14:00:00,63.58,63.8,63.39,63.47,127800.0,57.1918,57.3897,57.0209,57.0929,127800.0
2014-04-15 14:30:00,63.44,63.77,63.42,63.59,93000.0,57.0659,57.3627,57.0479,57.2008,93000.0
2014-04-15 15:00:00,63.62,63.79,63.43,63.73,150300.0,57.2278,57.3807,57.0569,57.3268,150300.0
2014-04-15 15:30:00,63.74,63.88,63.57,63.84,229500.0,57.3358,57.4617,57.1828,57.4257,229500.0
2014-04-16 09:30:00,64.49,64.49,63.96,64.39,160500.0,58.0104,58.0104,57.5337,57.9204,160500.0
2014-04-16 10:00:00,64.3,64.35,64.09,64.29,72300.0,57.8395,57.8845,57.6506,57.8305,72300.0
2014-04-16 10:30:00,64.2,64.41,64.15,64.34,68700.0,57.7495,57.9384,57.7046,57.8755,68700.0
2014-04-16 11:00:00,64.32,64.45,64.14,64.45,83700.0,57.8575,57.9744,57.6956,57.9744,83700.0
2014-04-16 11:30:00,64.42,64.75,64.41,64.53,148500.0,57.9474,58.2443,57.9384,58.0464,148500.0
2014-04-16 12:00:00,64.51,64.74,64.35,64.38,182100.0,58.0284,58.2353,57.8845,57.9115,182100.0
2014-04-16 12:30:00,64.37,64.39,64.23,64.25,94800.0,57.9025,57.9204,57.7765,57.7945,94800.0
2014-04-16 13:00:00,64.21,64.34,64.18,64.26,102600.0,57.7585,57.8755,57.7315,57.8035,102600.0
2014-04-16 13:30:00,64.23,64.33,64.17,64.28,101400.0,57.7765,57.8665,57.7226,57.8215,101400.0
2014-04-16 14:00:00,64.31,64.31,63.95,64.02,207000.0,57.8485,57.8485,57.5247,57.5876,207000.0
2014-04-16 14:30:00,64.01,64.12,63.76,63.88,198900.0,57.5786,57.6776,57.3537,57.4617,198900.0
2014-04-16 15:00:00,63.88,64.27,63.88,64.1,190500.0,57.4617,57.8125,57.4617,57.6596,190500.0
2014-04-16 15:30:00,64.1,64.35,64.04,64.08,486000.0,57.6596,57.8845,57.6056,57.6416,486000.0
2014-04-17 09:30:00,64.67,66.67,64.43,65.97,685800.0,58.1723,59.9714,57.9564,59.3417,685800.0
2014-04-17 10:00:00,65.95,66.03,65.24,65.68,353100.0,59.3237,59.3957,58.685,59.0808,353100.0
2014-04-17 10:30:00,65.63,65.89,65.18,65.24,200400.0,59.0359,59.2697,58.6311,58.685,200400.0
2014-04-17 11:00:00,65.26,65.65,65.19,65.36,270000.0,58.703,59.0538,58.6401,58.793,270000.0
2014-04-17 11:30:00,65.36,65.39,64.8,65.22,189300.0,58.793,58.82,58.2893,58.6671,189300.0
2014-04-17 12:00:00,65.22,65.41,64.94,65.33,196500.0,58.6671,58.838,58.4152,58.766,196500.0
2014-04-17 12:30:00,65.35,65.54,65.21,65.33,94500.0,58.784,58.9549,58.6581,58.766,94500.0
2014-04-17 13:00:00,65.31,65.48,65.14,65.24,137400.0,58.748,58.9009,58.5951,58.685,137400.0
2014-04-17 13:30:00,65.28,65.33,65.11,65.23,145500.0,58.721,58.766,58.5681,58.676,145500.0
2014-04-17 14:00:00,65.23,65.27,65.14,65.24,167100.0,58.676,58.712,58.5951,58.685,167100.0
2014-04-17 14:30:00,65.23,65.33,65.14,65.33,139500.0,58.676,58.766,58.5951,58.766,139500.0
2014-04-17 15:00:00,65.33,65.33,65.17,65.21,245700.0,58.766,58.766,58.6221,58.6581,245700.0
2014-04-17 15:30:00,65.24,65.86,65.15,65.86,719400.0,58.685,59.2427,58.6041,59.2427,719400.0
2014-04-21 09:30:00,66.17,66.46,65.56,66.02,120000.0,59.5216,59.7825,58.9729,59.3867,120000.0
2014-04-21 10:00:00,66.02,66.29,65.82,65.82,109800.0,59.3867,59.6295,59.2068,59.2068,109800.0
2014-04-21 10:30:00,65.78,65.85,65.52,65.69,135600.0,59.1708,59.2338,58.9369,59.0898,135600.0
2014-04-21 11:00:00,65.7,65.74,65.61,65.65,79500.0,59.0988,59.1348,59.0179,59.0538,79500.0
2014-04-21 11:30:00,65.65,65.71,65.61,65.64,63000.0,59.0538,59.1078,59.0179,59.0449,63000.0
2014-04-21 12:00:00,65.66,65.74,65.56,65.69,108900.0,59.0628,59.1348,58.9729,59.0898,108900.0
2014-04-21 12:30:00,65.64,65.7,65.59,65.67,46800.0,59.0449,59.0988,58.9999,59.0718,46800.0
2014-04-21 13:00:00,65.66,65.71,65.6,65.62,95400.0,59.0628,59.1078,59.0089,59.0269,95400.0
2014-04-21 13:30:00,65.62,65.68,65.59,65.68,196800.0,59.0269,59.0808,58.9999,59.0808,196800.0
2014-04-21 14:00:00,65.7,65.83,65.69,65.79,125700.0,59.0988,59.2158,59.0898,59.1798,125700.0
2014-04-21 14:30:00,65.81,65.89,65.75,65.85,81000.0,59.1978,59.2697,59.1438,59.2338,81000.0
2014-04-21 15:00:00,65.87,65.91,65.81,65.86,66900.0,59.2517,59.2877,59.1978,59.2427,66900.0
2014-04-21 15:30:00,65.84,65.92,65.81,65.92,369300.0,59.2248,59.2967,59.1978,59.2967,369300.0
2014-04-22 09:30:00,65.92,66.44,65.88,66.42,58500.0,59.2967,59.7645,59.2607,59.7465,58500.0
2014-04-22 10:00:00,66.45,66.79,66.37,66.74,135600.0,59.7735,60.0793,59.7015,60.0343,135600.0
2014-04-22 10:30:00,66.74,67.03,66.66,67.0,174300.0,60.0343,60.2952,59.9624,60.2682,174300.0
2014-04-22 11:00:00,67.02,67.2,66.98,67.16,128400.0,60.2862,60.4481,60.2502,60.4121,128400.0
2014-04-22 11:30:00,67.14,67.32,67.13,67.24,77700.0,60.3941,60.5561,60.3851,60.4841,77700.0
2014-04-22 12:00:00,67.24,67.27,67.11,67.21,97200.0,60.4841,60.5111,60.3672,60.4571,97200.0
2014-04-22 12:30:00,67.22,67.42,67.22,67.42,99900.0,60.4661,60.646,60.4661,60.646,99900.0
2014-04-22 13:00:00,67.42,67.54,67.38,67.41,158700.0,60.646,60.754,60.61,60.637,158700.0
2014-04-22 13:30:00,67.44,67.56,67.41,67.56,115500.0,60.664,60.7719,60.637,60.7719,115500.0
2014-04-22 14:00:00,67.58,67.66,67.49,67.6,143700.0,60.7899,60.8619,60.709,60.8079,143700.0
2014-04-22 14:30:00,67.61,67.68,67.57,67.59,186600.0,60.8169,60.8799,60.7809,60.7989,186600.0
2014-04-22 15:00:00,67.59,67.61,67.53,67.58,208200.0,60.7989,60.8169,60.745,60.7899,208200.0
2014-04-22 15:30:00,67.59,67.63,67.53,67.57,452100.0,60.7989,60.8349,60.745,60.7809,452100.0
2014-04-23 09:30:00,67.8,68.08,67.66,68.08,142200.0,60.9878,61.2397,60.8619,61.2397,142200.0
2014-04-23 10:00:00,68.1,68.1,67.41,67.57,258000.0,61.2577,61.2577,60.637,60.7809,258000.0
2014-04-23 10:30:00,67.6,67.63,67.45,67.54,103800.0,60.8079,60.8349,60.673,60.754,103800.0
2014-04-23 11:00:00,67.57,67.59,67.39,67.51,100200.0,60.7809,60.7989,60.619,60.727,100200.0
2014-04-23 11:30:00,67.51,67.59,67.45,67.57,68700.0,60.727,60.7989,60.673,60.7809,68700.0
2014-04-23 12:00:00,67.58,67.62,67.47,67.49,95100.0,60.7899,60.8259,60.691,60.709,95100.0
2014-04-23 12:30:00,67.48,67.59,67.47,67.52,86400.0,60.7,60.7989,60.691,60.736,86400.0
2014-04-23 13:00:00,67.52,67.65,67.51,67.61,67200.0,60.736,60.8529,60.727,60.8169,67200.0
2014-04-23 13:30:00,67.62,67.64,67.48,67.48,77100.0,60.8259,60.8439,60.7,60.7,77100.0
2014-04-23 14:00:00,67.47,67.56,67.42,67.48,107400.0,60.691,60.7719,60.646,60.7,107400.0
2014-04-23 14:30:00,67.49,67.5,67.43,67.44,130500.0,60.709,60.718,60.655,60.664,130500.0
2014-04-23 15:00:00,67.42,67.44,67.28,67.31,147300.0,60.646,60.664,60.5201,60.5471,147300.0
2014-04-23 15:30:00,67.31,67.41,67.27,67.32,260700.0,60.5471,60.637,60.5111,60.5561,260700.0
2014-04-24 09:30:00,67.87,67.98,66.82,66.96,163200.0,61.0508,61.1497,60.1063,60.2322,163200.0
2014-04-24 10:00:00,66.95,67.19,66.92,67.06,89700.0,60.2232,60.4391,60.1962,60.3222,89700.0
2014-04-24 10:30:00,67.06,67.13,66.79,66.89,93900.0,60.3222,60.3851,60.0793,60.1693,93900.0
2014-04-24 11:00:00,66.89,67.33,66.83,67.29,206400.0,60.1693,60.5651,60.1153,60.5291,206400.0
2014-04-24 11:30:00,67.29,67.38,67.06,67.2,60300.0,60.5291,60.61,60.3222,60.4481,60300.0
2014-04-24 12:00:00,67.19,67.29,67.08,67.18,51600.0,60.4391,60.5291,60.3402,60.4301,51600.0
2014-04-24 12:30:00,67.2,67.35,67.18,67.33,27000.0,60.4481,60.583,60.4301,60.5651,27000.0
2014-04-24 13:00:00,67.37,67.38,67.17,67.17,44700.0,60.601,60.61,60.4211,60.4211,44700.0
2014-04-24 13:30:00,67.17,67.2,66.95,67.02,68400.0,60.4211,60.4481,60.2232,60.2862,68400.0
2014-04-24 14:00:00,67.05,67.15,67.02,67.08,138900.0,60.3132,60.4031,60.2862,60.3402,138900.0
2014-04-24 14:30:00,67.09,67.31,67.04,67.16,130800.0,60.3492,60.5471,60.3042,60.4121,130800.0
2014-04-24 15:00:00,67.18,67.18,67.01,67.03,167100.0,60.4301,60.4301,60.2772,60.2952,167100.0
2014-04-24 15:30:00,67.04,67.12,66.95,67.01,272700.0,60.3042,60.3762,60.2232,60.2772,272700.0
2014-04-25 09:30:00,66.72,66.88,66.44,66.44,69600.0,60.0163,60.1603,59.7645,59.7645,69600.0
2014-04-25 10:00:00,66.43,66.81,66.33,66.71,221700.0,59.7555,60.0973,59.6655,60.0073,221700.0
2014-04-25 10:30:00,66.65,66.79,66.61,66.66,417600.0,59.9534,60.0793,59.9174,59.9624,417600.0
2014-04-25 11:00:00,66.58,66.68,66.4,66.47,95100.0,59.8904,59.9804,59.7285,59.7915,95100.0
2014-04-25 11:30:00,66.43,66.54,66.37,66.45,108000.0,59.7555,59.8544,59.7015,59.7735,108000.0
2014-04-25 12:00:00,66.44,66.7,66.4,66.7,112500.0,59.7645,59.9983,59.7285,59.9983,112500.0
2014-04-25 12:30:00,66.67,66.88,66.66,66.8,113100.0,59.9714,60.1603,59.9624,60.0883,113100.0
2014-04-25 13:00:00,66.79,66.81,66.61,66.79,81900.0,60.0793,60.0973,59.9174,60.0793,81900.0
2014-04-25 13:30:00,66.76,66.81,66.64,66.7,56700.0,60.0523,60.0973,59.9444,59.9983,56700.0
2014-04-25 14:00:00,66.66,66.73,66.62,66.69,60900.0,59.9624,60.0253,59.9264,59.9894,60900.0
2014-04-25 14:30:00,66.69,66.84,66.64,66.75,110700.0,59.9894,60.1243,59.9444,60.0433,110700.0
2014-04-25 15:00:00,66.74,66.93,66.74,66.93,142200.0,60.0343,60.2052,60.0343,60.2052,142200.0
2014-04-25 15:30:00,66.94,67.0,66.87,66.93,454800.0,60.2142,60.2682,60.1513,60.2052,454800.0
2014-04-28 09:30:00,67.3,67.33,66.62,66.94,130200.0,60.5381,60.5651,59.9264,60.2142,130200.0
2014-04-28 10:00:00,66.94,67.14,66.73,66.78,182400.0,60.2142,60.3941,60.0253,60.0703,182400.0
2014-04-28 10:30:00,66.79,66.93,66.51,66.56,170400.0,60.0793,60.2052,59.8274,59.8724,170400.0
2014-04-28 11:00:00,66.56,66.7,66.27,66.32,97200.0,59.8724,59.9983,59.6116,59.6565,97200.0
2014-04-28 11:30:00,66.3,66.41,65.97,66.01,109500.0,59.6385,59.7375,59.3417,59.3777,109500.0
2014-04-28 12:00:00,65.97,66.1,65.83,65.85,189900.0,59.3417,59.4586,59.2158,59.2338,189900.0
2014-04-28 12:30:00,65.85,65.91,65.69,65.71,72600.0,59.2338,59.2877,59.0898,59.1078,72600.0
2014-04-28 13:00:00,65.71,65.71,65.22,65.31,133500.0,59.1078,59.1078,58.6671,58.748,133500.0
2014-04-28 13:30:00,65.32,65.45,65.2,65.36,142200.0,58.757,58.8739,58.6491,58.793,142200.0
2014-04-28 14:00:00,65.34,65.83,65.26,65.68,81600.0,58.775,59.2158,58.703,59.0808,81600.0
2014-04-28 14:30:00,65.68,65.81,65.48,65.67,241500.0,59.0808,59.1978,58.9009,59.0718,241500.0
2014-04-28 15:00:00,65.67,66.26,65.66,66.21,146100.0,59.0718,59.6026,59.0628,59.5576,146100.0
2014-04-28 15:30:00,66.21,66.42,66.14,66.24,370500.0,59.5576,59.7465,59.4946,59.5846,370500.0
2014-04-29 09:30:00,66.4,66.67,66.2,66.56,121500.0,59.7285,59.9714,59.5486,59.8724,121500.0
2014-04-29 10:00:00,66.54,66.6,65.79,65.82,116100.0,59.8544,59.9084,59.1798,59.2068,116100.0
2014-04-29 10:30:00,65.82,66.34,65.82,66.3,90300.0,59.2068,59.6745,59.2068,59.6385,90300.0
2014-04-29 11:00:00,66.31,66.44,66.24,66.41,57900.0,59.6475,59.7645,59.5846,59.7375,57900.0
2014-04-29 11:30:00,66.43,66.46,66.28,66.32,69600.0,59.7555,59.7825,59.6205,59.6565,69600.0
2014-04-29 12:00:00,66.33,66.45,66.3,66.38,51600.0,59.6655,59.7735,59.6385,59.7105,51600.0
2014-04-29 12:30:00,66.4,66.47,66.34,66.4,33000.0,59.7285,59.7915,59.6745,59.7285,33000.0
2014-04-29 13:00:00,66.36,66.38,66.2,66.3,106800.0,59.6925,59.7105,59.5486,59.6385,106800.0
2014-04-29 13:30:00,66.29,66.39,66.2,66.39,100200.0,59.6295,59.7195,59.5486,59.7195,100200.0
2014-04-29 14:00:00,66.39,66.45,66.35,66.41,45000.0,59.7195,59.7735,59.6835,59.7375,45000.0
2014-04-29 14:30:00,66.38,66.65,66.38,66.59,88500.0,59.7105,59.9534,59.7105,59.8994,88500.0
2014-04-29 15:00:00,66.59,66.62,66.53,66.58,116100.0,59.8994,59.9264,59.8454,59.8904,116100.0
2014-04-29 15:30:00,66.59,66.66,66.57,66.6,325800.0,59.8994,59.9624,59.8814,59.9084,325800.0
2014-04-30 09:30:00,66.51,66.82,66.41,66.59,92100.0,59.8274,60.1063,59.7375,59.8994,92100.0
2014-04-30 10:00:00,66.63,66.79,66.4,66.69,102300.0,59.9354,60.0793,59.7285,59.9894,102300.0
2014-04-30 10:30:00,66.63,66.73,66.51,66.64,84900.0,59.9354,60.0253,59.8274,59.9444,84900.0
2014-04-30 11:00:00,66.63,66.65,66.52,66.61,89100.0,59.9354,59.9534,59.8364,59.9174,89100.0
2014-04-30 11:30:00,66.62,66.66,66.52,66.56,103800.0,59.9264,59.9624,59.8364,59.8724,103800.0
2014-04-30 12:00:00,66.57,66.67,66.53,66.61,63000.0,59.8814,59.9714,59.8454,59.9174,63000.0
2014-04-30 12:30:00,66.61,66.69,66.58,66.63,66900.0,59.9174,59.9894,59.8904,59.9354,66900.0
2014-04-30 13:00:00,66.62,66.73,66.54,66.57,152400.0,59.9264,60.0253,59.8544,59.8814,152400.0
2014-04-30 13:30:00,66.57,66.64,66.47,66.51,74100.0,59.8814,59.9444,59.7915,59.8274,74100.0
2014-04-30 14:00:00,66.48,66.7,66.45,66.61,67800.0,59.8005,59.9983,59.7735,59.9174,67800.0
2014-04-30 14:30:00,66.64,66.7,66.53,66.58,66900.0,59.9444,59.9983,59.8454,59.8904,66900.0
2014-04-30 15:00:00,66.59,66.66,66.45,66.49,69600.0,59.8994,59.9624,59.7735,59.8094,69600.0
2014-04-30 15:30:00,66.51,66.65,66.43,66.61,419400.0,59.8274,59.9534,59.7555,59.9174,419400.0
2014-05-01 09:30:00,66.5,66.8,66.21,66.31,105600.0,59.8184,60.0883,59.5576,59.6475,105600.0
2014-05-01 10:00:00,66.31,66.51,66.25,66.42,73800.0,59.6475,59.8274,59.5936,59.7465,73800.0
2014-05-01 10:30:00,66.5,66.73,66.47,66.59,51600.0,59.8184,60.0253,59.7915,59.8994,51600.0
2014-05-01 11:00:00,66.6,66.71,66.36,66.49,110700.0,59.9084,60.0073,59.6925,59.8094,110700.0
2014-05-01 11:30:00,66.54,66.75,66.54,66.54,63300.0,59.8544,60.0433,59.8544,59.8544,63300.0
2014-05-01 12:00:00,66.54,66.68,66.54,66.63,59400.0,59.8544,59.9804,59.8544,59.9354,59400.0
2014-05-01 12:30:00,66.64,66.69,66.61,66.65,38700.0,59.9444,59.9894,59.9174,59.9534,38700.0
2014-05-01 13:00:00,66.66,66.71,66.57,66.66,54000.0,59.9624,60.0073,59.8814,59.9624,54000.0
2014-05-01 13:30:00,66.62,66.68,66.46,66.47,72600.0,59.9264,59.9804,59.7825,59.7915,72600.0
2014-05-01 14:00:00,66.53,66.64,66.52,66.64,44700.0,59.8454,59.9444,59.8364,59.9444,44700.0
2014-05-01 14:30:00,66.64,66.64,66.43,66.46,30300.0,59.9444,59.9444,59.7555,59.7825,30300.0
2014-05-01 15:00:00,66.51,66.63,66.44,66.53,59700.0,59.8274,59.9354,59.7645,59.8454,59700.0
2014-05-01 15:30:00,66.52,66.63,66.49,66.63,171300.0,59.8364,59.9354,59.8094,59.9354,171300.0
2014-05-02 09:30:00,66.63,67.0,66.63,66.73,104100.0,59.9354,60.2682,59.9354,60.0253,104100.0
2014-05-02 10:00:00,66.73,67.03,66.69,66.96,67200.0,60.0253,60.2952,59.9894,60.2322,67200.0
2014-05-02 10:30:00,66.96,67.14,66.61,66.71,105900.0,60.2322,60.3941,59.9174,60.0073,105900.0
2014-05-02 11:00:00,66.71,66.8,66.62,66.66,49200.0,60.0073,60.0883,59.9264,59.9624,49200.0
2014-05-02 11:30:00,66.69,67.02,66.69,66.98,65700.0,59.9894,60.2862,59.9894,60.2502,65700.0
2014-05-02 12:00:00,67.02,67.07,66.89,66.97,85500.0,60.2862,60.3312,60.1693,60.2412,85500.0
2014-05-02 12:30:00,66.99,67.13,66.92,67.02,192900.0,60.2592,60.3851,60.1962,60.2862,192900.0
2014-05-02 13:00:00,67.04,67.19,67.03,67.08,85800.0,60.3042,60.4391,60.2952,60.3402,85800.0
2014-05-02 13:30:00,67.05,67.18,67.02,67.04,133800.0,60.3132,60.4301,60.2862,60.3042,133800.0
2014-05-02 14:00:00,67.03,67.03,66.86,66.91,73800.0,60.2952,60.2952,60.1423,60.1873,73800.0
2014-05-02 14:30:00,66.89,67.03,66.87,66.95,90300.0,60.1693,60.2952,60.1513,60.2232,90300.0
2014-05-02 15:00:00,66.96,67.06,66.9,66.9,123600.0,60.2322,60.3222,60.1783,60.1783,123600.0
2014-05-02 15:30:00,66.9,67.01,66.82,66.93,237300.0,60.1783,60.2772,60.1063,60.2052,237300.0
2014-05-05 09:30:00,66.44,66.91,66.09,66.55,109500.0,59.7645,60.1873,59.4496,59.8634,109500.0
2014-05-05 10:00:00,66.63,66.81,66.49,66.65,94500.0,59.9354,60.0973,59.8094,59.9534,94500.0
2014-05-05 10:30:00,66.73,66.86,66.63,66.83,64800.0,60.0253,60.1423,59.9354,60.1153,64800.0
2014-05-05 11:00:00,66.78,66.85,66.72,66.79,38700.0,60.0703,60.1333,60.0163,60.0793,38700.0
2014-05-05 11:30:00,66.83,66.86,66.7,66.76,55500.0,60.1153,60.1423,59.9983,60.0523,55500.0
2014-05-05 12:00:00,66.82,66.85,66.73,66.8,48300.0,60.1063,60.1333,60.0253,60.0883,48300.0
2014-05-05 12:30:00,66.8,66.85,66.76,66.77,27000.0,60.0883,60.1333,60.0523,60.0613,27000.0
2014-05-05 13:00:00,66.78,66.79,66.59,66.6,81000.0,60.0703,60.0793,59.8994,59.9084,81000.0
2014-05-05 13:30:00,66.62,66.66,66.54,66.58,59700.0,59.9264,59.9624,59.8544,59.8904,59700.0
2014-05-05 14:00:00,66.59,66.74,66.58,66.64,91200.0,59.8994,60.0343,59.8904,59.9444,91200.0
2014-05-05 14:30:00,66.64,66.69,66.6,66.65,85500.0,59.9444,59.9894,59.9084,59.9534,85500.0
2014-05-05 15:00:00,66.66,66.67,66.56,66.57,112800.0,59.9624,59.9714,59.8724,59.8814,112800.0
2014-05-05 15:30:00,66.59,66.6,66.41,66.55,263400.0,59.8994,59.9084,59.7375,59.8634,263400.0
2014-05-06 09:30:00,66.32,66.48,65.78,66.07,97500.0,59.6565,59.8005,59.1708,59.4316,97500.0
2014-05-06 10:00:00,66.08,66.53,66.03,66.5,121200.0,59.4406,59.8454,59.3957,59.8184,121200.0
2014-05-06 10:30:00,66.5,66.59,66.33,66.33,130500.0,59.8184,59.8994,59.6655,59.6655,130500.0
2014-05-06 11:00:00,66.31,66.48,66.26,66.41,74100.0,59.6475,59.8005,59.6026,59.7375,74100.0
2014-05-06 11:30:00,66.41,66.62,66.37,66.56,90000.0,59.7375,59.9264,59.7015,59.8724,90000.0
2014-05-06 12:00:00,66.57,66.57,66.43,66.48,41700.0,59.8814,59.8814,59.7555,59.8005,41700.0
2014-05-06 12:30:00,66.48,66.55,66.43,66.48,34800.0,59.8005,59.8634,59.7555,59.8005,34800.0
2014-05-06 13:00:00,66.48,66.5,66.31,66.31,74400.0,59.8005,59.8184,59.6475,59.6475,74400.0
2014-05-06 13:30:00,66.32,66.37,66.1,66.1,60900.0,59.6565,59.7015,59.4586,59.4586,60900.0
2014-05-06 14:00:00,66.14,66.29,66.1,66.19,69300.0,59.4946,59.6295,59.4586,59.5396,69300.0
2014-05-06 14:30:00,66.19,66.3,66.14,66.22,74100.0,59.5396,59.6385,59.4946,59.5666,74100.0
2014-05-06 15:00:00,66.19,66.38,66.08,66.3,125700.0,59.5396,59.7105,59.4406,59.6385,125700.0
2014-05-06 15:30:00,66.3,66.33,66.12,66.16,342900.0,59.6385,59.6655,59.4766,59.5126,342900.0
2014-05-07 09:30:00,66.5,66.6,66.02,66.07,155100.0,59.8184,59.9084,59.3867,59.4316,155100.0
2014-05-07 10:00:00,66.11,66.26,65.76,66.04,67500.0,59.4676,59.6026,59.1528,59.4047,67500.0
2014-05-07 10:30:00,66.0,66.24,65.93,66.03,194700.0,59.3687,59.5846,59.3057,59.3957,194700.0
2014-05-07 11:00:00,66.07,66.38,66.04,66.17,56100.0,59.4316,59.7105,59.4047,59.5216,56100.0
2014-05-07 11:30:00,66.16,66.52,66.16,66.46,55800.0,59.5126,59.8364,59.5126,59.7825,55800.0
2014-05-07 12:00:00,66.46,66.69,66.3,66.54,67500.0,59.7825,59.9894,59.6385,59.8544,67500.0
2014-05-07 12:30:00,66.55,66.59,66.36,66.42,41100.0,59.8634,59.8994,59.6925,59.7465,41100.0
2014-05-07 13:00:00,66.43,66.58,66.39,66.44,130200.0,59.7555,59.8904,59.7195,59.7645,130200.0
2014-05-07 13:30:00,66.45,66.56,66.3,66.3,72300.0,59.7735,59.8724,59.6385,59.6385,72300.0
2014-05-07 14:00:00,66.28,66.57,66.24,66.42,85800.0,59.6205,59.8814,59.5846,59.7465,85800.0
2014-05-07 14:30:00,66.43,66.45,66.21,66.3,94500.0,59.7555,59.7735,59.5576,59.6385,94500.0
2014-05-07 15:00:00,66.3,66.3,66.1,66.17,158700.0,59.6385,59.6385,59.4586,59.5216,158700.0
2014-05-07 15:30:00,66.18,66.44,66.16,66.41,345600.0,59.5306,59.7645,59.5126,59.7375,345600.0
2014-05-08 09:30:00,66.44,66.63,66.3,66.48,103800.0,59.7645,59.9354,59.6385,59.8005,103800.0
2014-05-08 10:00:00,66.48,66.63,66.36,66.5,123600.0,59.8005,59.9354,59.6925,59.8184,123600.0
2014-05-08 10:30:00,66.49,66.59,66.39,66.46,99600.0,59.8094,59.8994,59.7195,59.7825,99600.0
2014-05-08 11:00:00,66.46,66.53,66.4,66.46,183000.0,59.7825,59.8454,59.7285,59.7825,183000.0
2014-05-08 11:30:00,66.47,66.52,66.35,66.4,93900.0,59.7915,59.8364,59.6835,59.7285,93900.0
2014-05-08 12:00:00,66.42,66.5,66.4,66.45,45300.0,59.7465,59.8184,59.7285,59.7735,45300.0
2014-05-08 12:30:00,66.45,66.46,66.21,66.27,37800.0,59.7735,59.7825,59.5576,59.6116,37800.0
2014-05-08 13:00:00,66.27,66.33,66.07,66.08,82200.0,59.6116,59.6655,59.4316,59.4406,82200.0
2014-05-08 13:30:00,66.08,66.11,65.98,65.98,99900.0,59.4406,59.4676,59.3507,59.3507,99900.0
2014-05-08 14:00:00,66.0,66.07,65.82,66.07,113700.0,59.3687,59.4316,59.2068,59.4316,113700.0
2014-05-08 14:30:00,66.05,66.14,65.67,65.71,161100.0,59.4137,59.4946,59.0718,59.1078,161100.0
2014-05-08 15:00:00,65.71,65.88,65.56,65.83,185400.0,59.1078,59.2607,58.9729,59.2158,185400.0
2014-05-08 15:30:00,65.82,65.93,65.72,65.82,293400.0,59.2068,59.3057,59.1168,59.2068,293400.0
2014-05-09 09:30:00,65.84,66.14,65.37,65.66,85500.0,59.2248,59.4946,58.802,59.0628,85500.0
2014-05-09 10:00:00,65.69,66.09,65.57,66.05,66300.0,59.0898,59.4496,58.9819,59.4137,66300.0
2014-05-09 10:30:00,66.05,66.19,65.96,65.96,65700.0,59.4137,59.5396,59.3327,59.3327,65700.0
2014-05-09 11:00:00,65.99,65.99,65.77,65.86,48900.0,59.3597,59.3597,59.1618,59.2427,48900.0
2014-05-09 11:30:00,65.9,66.12,65.85,66.06,64200.0,59.2787,59.4766,59.2338,59.4227,64200.0
2014-05-09 12:00:00,66.06,66.12,65.94,66.04,58200.0,59.4227,59.4766,59.3147,59.4047,58200.0
2014-05-09 12:30:00,66.04,66.41,66.04,66.39,29100.0,59.4047,59.7375,59.4047,59.7195,29100.0
2014-05-09 13:00:00,66.4,66.48,66.38,66.41,34800.0,59.7285,59.8005,59.7105,59.7375,34800.0
2014-05-09 13:30:00,66.41,66.44,66.22,66.36,51000.0,59.7375,59.7645,59.5666,59.6925,51000.0
2014-05-09 14:00:00,66.36,66.4,66.21,66.25,54600.0,59.6925,59.7285,59.5576,59.5936,54600.0
2014-05-09 14:30:00,66.26,66.41,66.22,66.39,63600.0,59.6026,59.7375,59.5666,59.7195,63600.0
2014-05-09 15:00:00,66.4,66.49,66.33,66.39,76200.0,59.7285,59.8094,59.6655,59.7195,76200.0
2014-05-09 15:30:00,66.4,66.62,66.35,66.6,314400.0,59.7285,59.9264,59.6835,59.9084,314400.0
2014-05-12 09:30:00,66.68,67.28,66.52,67.23,167700.0,59.9804,60.5201,59.8364,60.4751,167700.0
2014-05-12 10:00:00,67.24,67.53,67.2,67.28,72600.0,60.4841,60.745,60.4481,60.5201,72600.0
2014-05-12 10:30:00,67.29,67.3,66.97,66.98,114300.0,60.5291,60.5381,60.2412,60.2502,114300.0
2014-05-12 11:00:00,66.97,67.06,66.91,66.98,63900.0,60.2412,60.3222,60.1873,60.2502,63900.0
2014-05-12 11:30:00,67.1,67.19,67.08,67.15,36000.0,60.3582,60.4391,60.3402,60.4031,36000.0
2014-05-12 12:00:00,67.11,67.19,67.02,67.03,70500.0,60.3672,60.4391,60.2862,60.2952,70500.0
2014-05-12 12:30:00,67.03,67.18,66.99,67.07,69600.0,60.2952,60.4301,60.2592,60.3312,69600.0
2014-05-12 13:00:00,67.05,67.18,67.03,67.14,23700.0,60.3132,60.4301,60.2952,60.3941,23700.0
2014-05-12 13:30:00,67.13,67.19,67.03,67.06,95100.0,60.3851,60.4391,60.2952,60.3222,95100.0
2014-05-12 14:00:00,67.07,67.15,66.98,67.14,218700.0,60.3312,60.4031,60.2502,60.3941,218700.0
2014-05-12 14:30:00,67.16,67.28,67.13,67.26,90600.0,60.4121,60.5201,60.3851,60.5021,90600.0
2014-05-12 15:00:00,67.26,67.28,67.21,67.24,142800.0,60.5021,60.5201,60.4571,60.4841,142800.0
2014-05-12 15:30:00,67.23,67.36,67.22,67.28,310200.0,60.4751,60.592,60.4661,60.5201,310200.0
2014-05-13 09:30:00,67.23,67.39,66.86,66.86,92700.0,60.4751,60.619,60.1423,60.1423,92700.0
2014-05-13 10:00:00,66.85,67.08,66.84,67.01,41400.0,60.1333,60.3402,60.1243,60.2772,41400.0
2014-05-13 10:30:00,67.01,67.15,66.97,66.99,51600.0,60.2772,60.4031,60.2412,60.2592,51600.0
2014-05-13 11:00:00,67.01,67.14,66.96,67.01,55200.0,60.2772,60.3941,60.2322,60.2772,55200.0
2014-05-13 11:30:00,67.01,67.01,66.82,66.86,56700.0,60.2772,60.2772,60.1063,60.1423,56700.0
2014-05-13 12:00:00,66.85,66.92,66.78,66.8,92400.0,60.1333,60.1962,60.0703,60.0883,92400.0
2014-05-13 12:30:00,66.8,66.93,66.8,66.8,103200.0,60.0883,60.2052,60.0883,60.0883,103200.0
2014-05-13 13:00:00,66.79,66.86,66.75,66.77,98700.0,60.0793,60.1423,60.0433,60.0613,98700.0
2014-05-13 13:30:00,66.78,66.79,66.68,66.77,71700.0,60.0703,60.0793,59.9804,60.0613,71700.0
2014-05-13 14:00:00,66.77,66.84,66.7,66.84,92100.0,60.0613,60.1243,59.9983,60.1243,92100.0
2014-05-13 14:30:00,66.84,66.89,66.77,66.82,72300.0,60.1243,60.1693,60.0613,60.1063,72300.0
2014-05-13 15:00:00,66.82,66.84,66.68,66.73,82500.0,60.1063,60.1243,59.9804,60.0253,82500.0
2014-05-13 15:30:00,66.77,66.85,66.71,66.75,157200.0,60.0613,60.1333,60.0073,60.0433,157200.0
2014-05-14 09:30:00,66.58,66.74,66.3,66.4,53100.0,60.056,60.2003,59.8034,59.8936,53100.0
2014-05-14 10:00:00,66.43,66.58,66.35,66.44,30900.0,59.9207,60.056,59.8485,59.9297,30900.0
2014-05-14 10:30:00,66.48,66.56,66.33,66.36,76500.0,59.9658,60.038,59.8305,59.8576,76500.0
2014-05-14 11:00:00,66.37,66.41,66.27,66.34,50100.0,59.8666,59.9027,59.7764,59.8395,50100.0
2014-05-14 11:30:00,66.36,66.42,66.24,66.25,48300.0,59.8576,59.9117,59.7493,59.7583,48300.0
2014-05-14 12:00:00,66.28,66.36,66.28,66.34,66600.0,59.7854,59.8576,59.7854,59.8395,66600.0
2014-05-14 12:30:00,66.34,66.43,66.3,66.35,72600.0,59.8395,59.9207,59.8034,59.8485,72600.0
2014-05-14 13:00:00,66.34,66.49,66.34,66.35,101400.0,59.8395,59.9748,59.8395,59.8485,101400.0
2014-05-14 13:30:00,66.35,66.59,66.35,66.57,39300.0,59.8485,60.065,59.8485,60.047,39300.0
2014-05-14 14:00:00,66.57,66.63,66.5,66.57,34200.0,60.047,60.1011,59.9838,60.047,34200.0
2014-05-14 14:30:00,66.58,66.58,66.31,66.35,35700.0,60.056,60.056,59.8125,59.8485,35700.0
2014-05-14 15:00:00,66.35,66.42,66.28,66.41,79200.0,59.8485,59.9117,59.7854,59.9027,79200.0
2014-05-14 15:30:00,66.41,66.41,66.24,66.31,153900.0,59.9027,59.9027,59.7493,59.8125,153900.0
2014-05-15 09:30:00,66.14,66.36,65.76,65.94,70200.0,59.6591,59.8576,59.3163,59.4787,70200.0
2014-05-15 10:00:00,65.9,65.9,65.52,65.62,136500.0,59.4426,59.4426,59.0999,59.1901,136500.0
2014-05-15 10:30:00,65.66,65.79,65.51,65.56,78000.0,59.2261,59.3434,59.0908,59.1359,78000.0
2014-05-15 11:00:00,65.59,65.66,65.3,65.34,72300.0,59.163,59.2261,58.9014,58.9375,72300.0
2014-05-15 11:30:00,65.34,65.58,65.28,65.35,54000.0,58.9375,59.154,58.8834,58.9465,54000.0
2014-05-15 12:00:00,65.34,65.63,65.34,65.61,63600.0,58.9375,59.1991,58.9375,59.181,63600.0
2014-05-15 12:30:00,65.61,65.81,65.56,65.78,47700.0,59.181,59.3614,59.1359,59.3344,47700.0
2014-05-15 13:00:00,65.77,65.85,65.7,65.75,50700.0,59.3254,59.3975,59.2622,59.3073,50700.0
2014-05-15 13:30:00,65.76,65.85,65.57,65.8,65700.0,59.3163,59.3975,59.145,59.3524,65700.0
2014-05-15 14:00:00,65.81,65.98,65.76,65.84,49800.0,59.3614,59.5148,59.3163,59.3885,49800.0
2014-05-15 14:30:00,65.85,66.0,65.83,65.87,53700.0,59.3975,59.5328,59.3795,59.4156,53700.0
2014-05-15 15:00:00,65.92,65.97,65.79,65.82,44100.0,59.4607,59.5058,59.3434,59.3705,44100.0
2014-05-15 15:30:00,65.84,66.14,65.83,66.13,321600.0,59.3885,59.6591,59.3795,59.6501,321600.0
2014-05-16 09:30:00,66.07,66.31,65.93,66.09,180300.0,59.596,59.8125,59.4697,59.614,180300.0
2014-05-16 10:00:00,66.15,66.15,65.69,65.74,79800.0,59.6681,59.6681,59.2532,59.2983,79800.0
2014-05-16 10:30:00,65.81,66.19,65.78,66.1,51000.0,59.3614,59.7042,59.3344,59.623,51000.0
2014-05-16 11:00:00,66.1,66.43,66.01,66.41,62100.0,59.623,59.9207,59.5419,59.9027,62100.0
2014-05-16 11:30:00,66.41,66.53,66.38,66.45,58200.0,59.9027,60.0109,59.8756,59.9387,58200.0
2014-05-16 12:00:00,66.45,66.48,66.27,66.33,63900.0,59.9387,59.9658,59.7764,59.8305,63900.0
2014-05-16 12:30:00,66.36,66.42,66.3,66.33,50700.0,59.8576,59.9117,59.8034,59.8305,50700.0
2014-05-16 13:00:00,66.33,66.33,66.13,66.23,119700.0,59.8305,59.8305,59.6501,59.7403,119700.0
2014-05-16 13:30:00,66.23,66.29,66.09,66.13,100800.0,59.7403,59.7944,59.614,59.6501,100800.0
2014-05-16 14:00:00,66.13,66.13,65.95,66.05,90000.0,59.6501,59.6501,59.4877,59.5779,90000.0
2014-05-16 14:30:00,66.05,66.39,66.01,66.39,78300.0,59.5779,59.8846,59.5419,59.8846,78300.0
2014-05-16 15:00:00,66.41,66.5,66.36,66.39,81000.0,59.9027,59.9838,59.8576,59.8846,81000.0
2014-05-16 15:30:00,66.41,66.65,66.41,66.61,231000.0,59.9027,60.1191,59.9027,60.0831,231000.0
2014-05-19 09:30:00,66.47,67.0,66.44,66.94,90900.0,59.9568,60.4348,59.9297,60.3807,90900.0
2014-05-19 10:00:00,66.94,67.02,66.79,66.98,94500.0,60.3807,60.4529,60.2454,60.4168,94500.0
2014-05-19 10:30:00,66.99,66.99,66.82,66.95,50700.0,60.4258,60.4258,60.2725,60.3897,50700.0
2014-05-19 11:00:00,66.98,67.24,66.92,67.18,120000.0,60.4168,60.6513,60.3627,60.5972,120000.0
2014-05-19 11:30:00,67.19,67.2,66.99,67.01,112800.0,60.6062,60.6152,60.4258,60.4439,112800.0
2014-05-19 12:00:00,67.04,67.04,66.83,66.83,25500.0,60.4709,60.4709,60.2815,60.2815,25500.0
2014-05-19 12:30:00,66.83,66.83,66.64,66.66,23400.0,60.2815,60.2815,60.1101,60.1282,23400.0
2014-05-19 13:00:00,66.63,66.7,66.5,66.54,41400.0,60.1011,60.1642,59.9838,60.0199,41400.0
2014-05-19 13:30:00,66.54,66.57,66.47,66.55,52200.0,60.0199,60.047,59.9568,60.0289,52200.0
2014-05-19 14:00:00,66.55,66.61,66.47,66.56,50400.0,60.0289,60.0831,59.9568,60.038,50400.0
2014-05-19 14:30:00,66.56,66.57,66.47,66.48,56700.0,60.038,60.047,59.9568,59.9658,56700.0
2014-05-19 15:00:00,66.49,66.58,66.45,66.51,62700.0,59.9748,60.056,59.9387,59.9929,62700.0
2014-05-19 15:30:00,66.52,66.57,66.45,66.5,229200.0,60.0019,60.047,59.9387,59.9838,229200.0
2014-05-20 09:30:00,66.58,67.19,66.57,66.98,297000.0,60.056,60.6062,60.047,60.4168,297000.0
2014-05-20 10:00:00,67.0,67.11,66.83,66.88,157200.0,60.4348,60.5341,60.2815,60.3266,157200.0
2014-05-20 10:30:00,66.89,67.15,66.86,67.15,69300.0,60.3356,60.5701,60.3086,60.5701,69300.0
2014-05-20 11:00:00,67.14,67.16,66.95,67.0,52500.0,60.5611,60.5792,60.3897,60.4348,52500.0
2014-05-20 11:30:00,66.94,67.07,66.91,66.92,59700.0,60.3807,60.498,60.3537,60.3627,59700.0
2014-05-20 12:00:00,66.93,66.99,66.81,66.89,176400.0,60.3717,60.4258,60.2635,60.3356,176400.0
2014-05-20 12:30:00,66.9,66.96,66.83,66.89,78600.0,60.3446,60.3988,60.2815,60.3356,78600.0
2014-05-20 13:00:00,66.89,66.98,66.72,66.82,122100.0,60.3356,60.4168,60.1823,60.2725,122100.0
2014-05-20 13:30:00,66.81,66.82,66.5,66.51,56400.0,60.2635,60.2725,59.9838,59.9929,56400.0
2014-05-20 14:00:00,66.52,66.75,66.51,66.75,54600.0,60.0019,60.2093,59.9929,60.2093,54600.0
2014-05-20 14:30:00,66.73,66.84,66.66,66.83,84000.0,60.1913,60.2905,60.1282,60.2815,84000.0
2014-05-20 15:00:00,66.82,66.93,66.82,66.82,121800.0,60.2725,60.3717,60.2725,60.2725,121800.0
2014-05-20 15:30:00,66.83,66.99,66.76,66.78,231900.0,60.2815,60.4258,60.2184,60.2364,231900.0
2014-05-21 09:30:00,66.81,67.15,66.61,66.9,62100.0,60.2635,60.5701,60.0831,60.3446,62100.0
2014-05-21 10:00:00,66.98,67.0,66.76,66.87,57300.0,60.4168,60.4348,60.2184,60.3176,57300.0
2014-05-21 10:30:00,66.89,66.91,66.7,66.73,62100.0,60.3356,60.3537,60.1642,60.1913,62100.0
2014-05-21 11:00:00,66.7,66.82,66.64,66.67,65700.0,60.1642,60.2725,60.1101,60.1372,65700.0
2014-05-21 11:30:00,66.68,66.69,66.45,66.51,63600.0,60.1462,60.1552,59.9387,59.9929,63600.0
2014-05-21 12:00:00,66.5,66.64,66.49,66.6,54000.0,59.9838,60.1101,59.9748,60.074,54000.0
2014-05-21 12:30:00,66.65,66.71,66.62,66.67,61200.0,60.1191,60.1733,60.0921,60.1372,61200.0
2014-05-21 13:00:00,66.71,66.75,66.66,66.7,123600.0,60.1733,60.2093,60.1282,60.1642,123600.0
2014-05-21 13:30:00,66.72,66.82,66.65,66.79,57000.0,60.1823,60.2725,60.1191,60.2454,57000.0
2014-05-21 14:00:00,66.79,66.98,66.73,66.81,114300.0,60.2454,60.4168,60.1913,60.2635,114300.0
2014-05-21 14:30:00,66.85,66.86,66.75,66.81,63900.0,60.2995,60.3086,60.2093,60.2635,63900.0
2014-05-21 15:00:00,66.77,66.89,66.77,66.83,36000.0,60.2274,60.3356,60.2274,60.2815,36000.0
2014-05-21 15:30:00,66.84,66.89,66.74,66.81,188100.0,60.2905,60.3356,60.2003,60.2635,188100.0
2014-05-22 09:30:00,66.76,67.12,66.55,67.03,49800.0,60.2184,60.5431,60.0289,60.4619,49800.0
2014-05-22 10:00:00,66.9,66.99,66.78,66.92,30900.0,60.3446,60.4258,60.2364,60.3627,30900.0
2014-05-22 10:30:00,66.94,67.02,66.89,66.98,19200.0,60.3807,60.4529,60.3356,60.4168,19200.0
2014-05-22 11:00:00,67.01,67.1,67.01,67.08,17100.0,60.4439,60.525,60.4439,60.507,17100.0
2014-05-22 11:30:00,67.1,67.15,67.03,67.04,44700.0,60.525,60.5701,60.4619,60.4709,44700.0
2014-05-22 12:00:00,67.04,67.16,66.96,67.0,54600.0,60.4709,60.5792,60.3988,60.4348,54600.0
2014-05-22 12:30:00,67.0,67.06,66.94,66.94,52500.0,60.4348,60.489,60.3807,60.3807,52500.0
2014-05-22 13:00:00,66.97,66.98,66.81,66.87,49500.0,60.4078,60.4168,60.2635,60.3176,49500.0
2014-05-22 13:30:00,66.85,67.02,66.83,67.0,57000.0,60.2995,60.4529,60.2815,60.4348,57000.0
2014-05-22 14:00:00,67.0,67.03,66.95,66.97,53700.0,60.4348,60.4619,60.3897,60.4078,53700.0
2014-05-22 14:30:00,66.97,67.09,66.96,67.09,39000.0,60.4078,60.516,60.3988,60.516,39000.0
2014-05-22 15:00:00,67.08,67.08,66.93,66.97,57000.0,60.507,60.507,60.3717,60.4078,57000.0
2014-05-22 15:30:00,66.96,67.03,66.81,66.81,135900.0,60.3988,60.4619,60.2635,60.2635,135900.0
2014-05-23 09:30:00,66.72,67.03,66.59,66.85,118500.0,60.1823,60.4619,60.065,60.2995,118500.0
2014-05-23 10:00:00,66.91,67.05,66.84,67.04,163500.0,60.3537,60.4799,60.2905,60.4709,163500.0
2014-05-23 10:30:00,67.03,67.04,66.97,67.0,117900.0,60.4619,60.4709,60.4078,60.4348,117900.0
2014-05-23 11:00:00,67.0,67.06,66.94,66.98,139200.0,60.4348,60.489,60.3807,60.4168,139200.0
2014-05-23 11:30:00,66.98,67.15,66.98,67.09,60600.0,60.4168,60.5701,60.4168,60.516,60600.0
2014-05-23 12:00:00,67.08,67.17,67.07,67.09,33000.0,60.507,60.5882,60.498,60.516,33000.0
2014-05-23 12:30:00,67.09,67.15,67.07,67.11,22200.0,60.516,60.5701,60.498,60.5341,22200.0
2014-05-23 13:00:00,67.08,67.14,67.05,67.14,35700.0,60.507,60.5611,60.4799,60.5611,35700.0
2014-05-23 13:30:00,67.13,67.22,67.1,67.17,193500.0,60.5521,60.6333,60.525,60.5882,193500.0
2014-05-23 14:00:00,67.16,67.35,67.13,67.33,51300.0,60.5792,60.7505,60.5521,60.7325,51300.0
2014-05-23 14:30:00,67.34,67.42,67.25,67.4,133500.0,60.7415,60.8137,60.6603,60.7956,133500.0
2014-05-23 15:00:00,67.43,67.43,67.37,67.39,100800.0,60.8227,60.8227,60.7686,60.7866,100800.0
2014-05-23 15:30:00,67.39,67.57,67.39,67.47,212700.0,60.7866,60.949,60.7866,60.8588,212700.0
2014-05-27 09:30:00,67.9,67.9,67.64,67.64,58200.0,61.2467,61.2467,61.0121,61.0121,58200.0
2014-05-27 10:00:00,67.67,67.82,67.62,67.78,51600.0,61.0392,61.1745,60.9941,61.1384,51600.0
2014-05-27 10:30:00,67.79,67.8,67.63,67.65,43800.0,61.1474,61.1565,61.0031,61.0212,43800.0
2014-05-27 11:00:00,67.65,67.67,67.58,67.58,23700.0,61.0212,61.0392,60.958,60.958,23700.0
2014-05-27 11:30:00,67.6,67.62,67.5,67.52,40200.0,60.9761,60.9941,60.8859,60.9039,40200.0
2014-05-27 12:00:00,67.52,67.53,67.41,67.43,47700.0,60.9039,60.9129,60.8047,60.8227,47700.0
2014-05-27 12:30:00,67.42,67.53,67.41,67.43,55500.0,60.8137,60.9129,60.8047,60.8227,55500.0
2014-05-27 13:00:00,67.43,67.46,67.38,67.39,51900.0,60.8227,60.8498,60.7776,60.7866,51900.0
2014-05-27 13:30:00,67.38,67.42,67.3,67.42,109500.0,60.7776,60.8137,60.7054,60.8137,109500.0
2014-05-27 14:00:00,67.4,67.47,67.38,67.44,39300.0,60.7956,60.8588,60.7776,60.8317,39300.0
2014-05-27 14:30:00,67.43,67.43,67.31,67.38,67200.0,60.8227,60.8227,60.7145,60.7776,67200.0
2014-05-27 15:00:00,67.37,67.41,67.35,67.37,34800.0,60.7686,60.8047,60.7505,60.7686,34800.0
2014-05-27 15:30:00,67.34,67.44,67.27,67.34,229200.0,60.7415,60.8317,60.6784,60.7415,229200.0
2014-05-28 09:30:00,67.47,67.97,67.37,67.66,107100.0,60.8588,61.3098,60.7686,61.0302,107100.0
2014-05-28 10:00:00,67.67,67.79,67.42,67.54,84900.0,61.0392,61.1474,60.8137,60.9219,84900.0
2014-05-28 10:30:00,67.56,67.58,67.43,67.53,91800.0,60.94,60.958,60.8227,60.9129,91800.0
2014-05-28 11:00:00,67.55,67.56,67.48,67.5,50100.0,60.931,60.94,60.8678,60.8859,50100.0
2014-05-28 11:30:00,67.47,67.51,67.44,67.47,51600.0,60.8588,60.8949,60.8317,60.8588,51600.0
2014-05-28 12:00:00,67.47,67.6,67.45,67.46,24300.0,60.8588,60.9761,60.8408,60.8498,24300.0
2014-05-28 12:30:00,67.46,67.46,67.34,67.42,28800.0,60.8498,60.8498,60.7415,60.8137,28800.0
2014-05-28 13:00:00,67.42,67.48,67.39,67.4,27600.0,60.8137,60.8678,60.7866,60.7956,27600.0
2014-05-28 13:30:00,67.41,67.46,67.35,67.43,43800.0,60.8047,60.8498,60.7505,60.8227,43800.0
2014-05-28 14:00:00,67.44,67.45,67.34,67.35,54300.0,60.8317,60.8408,60.7415,60.7505,54300.0
2014-05-28 14:30:00,67.35,67.5,67.3,67.48,91500.0,60.7505,60.8859,60.7054,60.8678,91500.0
2014-05-28 15:00:00,67.48,67.52,67.41,67.43,66300.0,60.8678,60.9039,60.8047,60.8227,66300.0
2014-05-28 15:30:00,67.43,67.44,67.24,67.24,190200.0,60.8227,60.8317,60.6513,60.6513,190200.0
2014-05-29 09:30:00,67.57,67.74,67.45,67.62,47100.0,60.949,61.1023,60.8408,60.9941,47100.0
2014-05-29 10:00:00,67.55,67.56,67.25,67.38,70800.0,60.931,60.94,60.6603,60.7776,70800.0
2014-05-29 10:30:00,67.41,67.62,67.38,67.58,46800.0,60.8047,60.9941,60.7776,60.958,46800.0
2014-05-29 11:00:00,67.58,67.61,67.5,67.53,49500.0,60.958,60.9851,60.8859,60.9129,49500.0
2014-05-29 11:30:00,67.55,67.65,67.55,67.61,49800.0,60.931,61.0212,60.931,60.9851,49800.0
2014-05-29 12:00:00,67.62,67.75,67.53,67.55,43200.0,60.9941,61.1114,60.9129,60.931,43200.0
2014-05-29 12:30:00,67.57,67.61,67.46,67.58,73200.0,60.949,60.9851,60.8498,60.958,73200.0
2014-05-29 13:00:00,67.57,67.57,67.47,67.47,40200.0,60.949,60.949,60.8588,60.8588,40200.0
2014-05-29 13:30:00,67.46,67.63,67.39,67.62,55200.0,60.8498,61.0031,60.7866,60.9941,55200.0
2014-05-29 14:00:00,67.62,67.63,67.55,67.6,79500.0,60.9941,61.0031,60.931,60.9761,79500.0
2014-05-29 14:30:00,67.6,67.76,67.57,67.72,62700.0,60.9761,61.1204,60.949,61.0843,62700.0
2014-05-29 15:00:00,67.73,67.79,67.7,67.79,64500.0,61.0933,61.1474,61.0663,61.1474,64500.0
2014-05-29 15:30:00,67.8,67.87,67.74,67.77,200400.0,61.1565,61.2196,61.1023,61.1294,200400.0
2014-05-30 09:30:00,67.69,67.98,67.58,67.7,79800.0,61.0572,61.3188,60.958,61.0663,79800.0
2014-05-30 10:00:00,67.7,68.44,67.7,68.08,141000.0,61.0663,61.7337,61.0663,61.409,141000.0
2014-05-30 10:30:00,68.08,68.21,67.92,68.21,52500.0,61.409,61.5263,61.2647,61.5263,52500.0
2014-05-30 11:00:00,68.19,68.3,68.07,68.08,39000.0,61.5082,61.6075,61.4,61.409,39000.0
2014-05-30 11:30:00,68.08,68.19,68.08,68.14,33600.0,61.409,61.5082,61.409,61.4631,33600.0
2014-05-30 12:00:00,68.16,68.26,68.14,68.2,67500.0,61.4812,61.5714,61.4631,61.5173,67500.0
2014-05-30 12:30:00,68.21,68.24,68.1,68.18,42900.0,61.5263,61.5533,61.4271,61.4992,42900.0
2014-05-30 13:00:00,68.18,68.22,68.14,68.16,43500.0,61.4992,61.5353,61.4631,61.4812,43500.0
2014-05-30 13:30:00,68.16,68.25,68.13,68.22,51300.0,61.4812,61.5624,61.4541,61.5353,51300.0
2014-05-30 14:00:00,68.2,68.33,68.18,68.31,80400.0,61.5173,61.6345,61.4992,61.6165,80400.0
2014-05-30 14:30:00,68.31,68.34,68.19,68.19,87900.0,61.6165,61.6435,61.5082,61.5082,87900.0
2014-05-30 15:00:00,68.19,68.21,68.14,68.17,49800.0,61.5082,61.5263,61.4631,61.4902,49800.0
2014-05-30 15:30:00,68.18,68.26,68.15,68.2,127800.0,61.4992,61.5714,61.4722,61.5173,127800.0
2014-06-02 09:30:00,68.17,68.19,67.78,67.9,139200.0,61.4902,61.5082,61.1384,61.2467,139200.0
2014-06-02 10:00:00,67.88,67.91,67.68,67.83,59400.0,61.2286,61.2557,61.0482,61.1835,59400.0
2014-06-02 10:30:00,67.83,68.16,67.83,68.16,43200.0,61.1835,61.4812,61.1835,61.4812,43200.0
2014-06-02 11:00:00,68.17,68.28,68.1,68.27,47400.0,61.4902,61.5894,61.4271,61.5804,47400.0
2014-06-02 11:30:00,68.27,68.38,68.23,68.27,57600.0,61.5804,61.6796,61.5443,61.5804,57600.0
2014-06-02 12:00:00,68.28,68.3,68.18,68.24,45600.0,61.5894,61.6075,61.4992,61.5533,45600.0
2014-06-02 12:30:00,68.25,68.27,68.19,68.19,41700.0,61.5624,61.5804,61.5082,61.5082,41700.0
2014-06-02 13:00:00,68.18,68.18,67.99,68.05,64500.0,61.4992,61.4992,61.3278,61.382,64500.0
2014-06-02 13:30:00,68.04,68.08,67.96,67.96,53100.0,61.3729,61.409,61.3008,61.3008,53100.0
2014-06-02 14:00:00,67.96,68.0,67.9,67.95,82800.0,61.3008,61.3369,61.2467,61.2918,82800.0
2014-06-02 14:30:00,67.96,67.97,67.88,67.92,47400.0,61.3008,61.3098,61.2286,61.2647,47400.0
2014-06-02 15:00:00,67.89,67.92,67.82,67.88,93600.0,61.2376,61.2647,61.1745,61.2286,93600.0
2014-06-02 15:30:00,67.88,67.94,67.84,67.86,260400.0,61.2286,61.2827,61.1925,61.2106,260400.0
2014-06-03 09:30:00,67.57,68.23,67.57,68.1,129900.0,60.949,61.5443,60.949,61.4271,129900.0
2014-06-03 10:00:00,68.09,68.28,68.09,68.15,44100.0,61.418,61.5894,61.418,61.4722,44100.0
2014-06-03 10:30:00,68.15,68.24,67.97,68.02,58200.0,61.4722,61.5533,61.3098,61.3549,58200.0
2014-06-03 11:00:00,68.02,68.06,67.92,68.0,38100.0,61.3549,61.391,61.2647,61.3369,38100.0
2014-06-03 11:30:00,67.97,68.03,67.92,67.93,42900.0,61.3098,61.3639,61.2647,61.2737,42900.0
2014-06-03 12:00:00,67.97,68.06,67.93,68.06,31800.0,61.3098,61.391,61.2737,61.391,31800.0
2014-06-03 12:30:00,68.05,68.13,67.99,68.09,84300.0,61.382,61.4541,61.3278,61.418,84300.0
2014-06-03 13:00:00,68.13,68.18,68.1,68.18,33300.0,61.4541,61.4992,61.4271,61.4992,33300.0
2014-06-03 13:30:00,68.17,68.18,68.06,68.07,50100.0,61.4902,61.4992,61.391,61.4,50100.0
2014-06-03 14:00:00,68.05,68.09,67.97,68.04,57000.0,61.382,61.418,61.3098,61.3729,57000.0
2014-06-03 14:30:00,68.04,68.06,67.94,67.96,70800.0,61.3729,61.391,61.2827,61.3008,70800.0
2014-06-03 15:00:00,67.94,67.96,67.84,67.93,73800.0,61.2827,61.3008,61.1925,61.2737,73800.0
2014-06-03 15:30:00,67.96,67.98,67.9,67.91,113400.0,61.3008,61.3188,61.2467,61.2557,113400.0
2014-06-04 09:30:00,67.67,67.67,67.21,67.25,114600.0,61.0392,61.0392,60.6243,60.6603,114600.0
2014-06-04 10:00:00,67.26,67.46,67.25,67.31,99600.0,60.6694,60.8498,60.6603,60.7145,99600.0
2014-06-04 10:30:00,67.29,67.56,67.27,67.56,58200.0,60.6964,60.94,60.6784,60.94,58200.0
2014-06-04 11:00:00,67.61,67.82,67.59,67.79,49200.0,60.9851,61.1745,60.967,61.1474,49200.0
2014-06-04 11:30:00,67.79,67.85,67.73,67.82,56700.0,61.1474,61.2016,61.0933,61.1745,56700.0
2014-06-04 12:00:00,67.8,67.94,67.8,67.94,41100.0,61.1565,61.2827,61.1565,61.2827,41100.0
2014-06-04 12:30:00,67.91,67.97,67.87,67.95,29400.0,61.2557,61.3098,61.2196,61.2918,29400.0
2014-06-04 13:00:00,67.96,68.0,67.93,67.97,38400.0,61.3008,61.3369,61.2737,61.3098,38400.0
2014-06-04 13:30:00,67.96,68.09,67.96,68.08,60000.0,61.3008,61.418,61.3008,61.409,60000.0
2014-06-04 14:00:00,68.08,68.08,67.98,68.0,67200.0,61.409,61.409,61.3188,61.3369,67200.0
2014-06-04 14:30:00,68.01,68.03,67.91,67.91,51600.0,61.3459,61.3639,61.2557,61.2557,51600.0
2014-06-04 15:00:00,67.91,67.94,67.85,67.93,104400.0,61.2557,61.2827,61.2016,61.2737,104400.0
2014-06-04 15:30:00,67.93,68.0,67.92,67.95,162600.0,61.2737,61.3369,61.2647,61.2918,162600.0
2014-06-05 09:30:00,67.96,67.96,67.45,67.48,76200.0,61.3008,61.3008,60.8408,60.8678,76200.0
2014-06-05 10:00:00,67.45,67.48,67.17,67.42,73800.0,60.8408,60.8678,60.5882,60.8137,73800.0
2014-06-05 10:30:00,67.42,67.62,67.36,67.59,99000.0,60.8137,60.9941,60.7596,60.967,99000.0
2014-06-05 11:00:00,67.58,67.95,67.58,67.89,33000.0,60.958,61.2918,60.958,61.2376,33000.0
2014-06-05 11:30:00,67.9,68.05,67.9,67.94,36300.0,61.2467,61.382,61.2467,61.2827,36300.0
2014-06-05 12:00:00,67.97,68.07,67.93,68.06,52800.0,61.3098,61.4,61.2737,61.391,52800.0
2014-06-05 12:30:00,68.05,68.16,68.05,68.16,83400.0,61.382,61.4812,61.382,61.4812,83400.0
2014-06-05 13:00:00,68.14,68.21,68.08,68.11,20400.0,61.4631,61.5263,61.409,61.4361,20400.0
2014-06-05 13:30:00,68.06,68.13,67.98,68.05,33900.0,61.391,61.4541,61.3188,61.382,33900.0
2014-06-05 14:00:00,68.05,68.25,68.05,68.2,105000.0,61.382,61.5624,61.382,61.5173,105000.0
2014-06-05 14:30:00,68.21,68.22,68.01,68.04,51600.0,61.5263,61.5353,61.3459,61.3729,51600.0
2014-06-05 15:00:00,68.05,68.1,67.96,67.97,30600.0,61.382,61.4271,61.3008,61.3098,30600.0
2014-06-05 15:30:00,67.96,68.02,67.94,67.98,134700.0,61.3008,61.3549,61.2827,61.3188,134700.0
2014-06-06 09:30:00,68.14,68.61,68.09,68.61,93300.0,61.4631,61.8871,61.418,61.8871,93300.0
2014-06-06 10:00:00,68.66,68.67,68.47,68.58,26400.0,61.9322,61.9412,61.7608,61.86,26400.0
2014-06-06 10:30:00,68.54,68.56,68.43,68.51,58500.0,61.8239,61.842,61.7247,61.7969,58500.0
2014-06-06 11:00:00,68.53,68.59,68.42,68.42,42900.0,61.8149,61.869,61.7157,61.7157,42900.0
2014-06-06 11:30:00,68.43,68.44,68.25,68.25,16800.0,61.7247,61.7337,61.5624,61.5624,16800.0
2014-06-06 12:00:00,68.25,68.3,68.11,68.11,39900.0,61.5624,61.6075,61.4361,61.4361,39900.0
2014-06-06 12:30:00,68.13,68.23,68.13,68.21,39000.0,61.4541,61.5443,61.4541,61.5263,39000.0
2014-06-06 13:00:00,68.2,68.3,68.15,68.15,66000.0,61.5173,61.6075,61.4722,61.4722,66000.0
2014-06-06 13:30:00,68.19,68.22,68.14,68.19,63600.0,61.5082,61.5353,61.4631,61.5082,63600.0
2014-06-06 14:00:00,68.2,68.2,68.11,68.11,24000.0,61.5173,61.5173,61.4361,61.4361,24000.0
2014-06-06 14:30:00,68.11,68.13,67.99,68.07,46200.0,61.4361,61.4541,61.3278,61.4,46200.0
2014-06-06 15:00:00,68.08,68.16,68.06,68.1,74400.0,61.409,61.4812,61.391,61.4271,74400.0
2014-06-06 15:30:00,68.1,68.12,68.05,68.12,145800.0,61.4271,61.4451,61.382,61.4451,145800.0
2014-06-09 09:30:00,67.99,68.42,67.99,68.26,94800.0,61.3278,61.7157,61.3278,61.5714,94800.0
2014-06-09 10:00:00,68.3,68.36,68.17,68.32,63300.0,61.6075,61.6616,61.4902,61.6255,63300.0
2014-06-09 10:30:00,68.32,68.38,68.25,68.25,36600.0,61.6255,61.6796,61.5624,61.5624,36600.0
2014-06-09 11:00:00,68.25,68.4,68.21,68.38,32700.0,61.5624,61.6977,61.5263,61.6796,32700.0
2014-06-09 11:30:00,68.39,68.4,68.21,68.24,44400.0,61.6886,61.6977,61.5263,61.5533,44400.0
2014-06-09 12:00:00,68.26,68.35,68.21,68.22,45600.0,61.5714,61.6526,61.5263,61.5353,45600.0
2014-06-09 12:30:00,68.18,68.23,68.08,68.11,34200.0,61.4992,61.5443,61.409,61.4361,34200.0
2014-06-09 13:00:00,68.09,68.16,67.94,67.94,23100.0,61.418,61.4812,61.2827,61.2827,23100.0
2014-06-09 13:30:00,67.95,68.02,67.87,67.99,72600.0,61.2918,61.3549,61.2196,61.3278,72600.0
2014-06-09 14:00:00,67.99,68.05,67.88,67.97,39600.0,61.3278,61.382,61.2286,61.3098,39600.0
2014-06-09 14:30:00,67.99,68.14,67.96,68.14,94200.0,61.3278,61.4631,61.3008,61.4631,94200.0
2014-06-09 15:00:00,68.11,68.18,68.09,68.11,69300.0,61.4361,61.4992,61.418,61.4361,69300.0
2014-06-09 15:30:00,68.11,68.15,68.07,68.1,195600.0,61.4361,61.4722,61.4,61.4271,195600.0
2014-06-10 09:30:00,68.01,68.16,67.86,68.01,72900.0,61.3459,61.4812,61.2106,61.3459,72900.0
2014-06-10 10:00:00,67.99,68.07,67.77,68.04,90300.0,61.3278,61.4,61.1294,61.3729,90300.0
2014-06-10 10:30:00,68.04,68.08,67.91,68.02,24600.0,61.3729,61.409,61.2557,61.3549,24600.0
2014-06-10 11:00:00,68.02,68.11,67.96,68.1,33000.0,61.3549,61.4361,61.3008,61.4271,33000.0
2014-06-10 11:30:00,68.1,68.19,68.07,68.08,47100.0,61.4271,61.5082,61.4,61.409,47100.0
2014-06-10 12:00:00,68.09,68.12,68.02,68.09,15300.0,61.418,61.4451,61.3549,61.418,15300.0
2014-06-10 12:30:00,68.09,68.17,68.09,68.15,32700.0,61.418,61.4902,61.418,61.4722,32700.0
2014-06-10 13:00:00,68.16,68.19,68.09,68.19,45900.0,61.4812,61.5082,61.418,61.5082,45900.0
2014-06-10 13:30:00,68.19,68.28,68.15,68.25,42900.0,61.5082,61.5894,61.4722,61.5624,42900.0
2014-06-10 14:00:00,68.25,68.27,68.19,68.25,39000.0,61.5624,61.5804,61.5082,61.5624,39000.0
2014-06-10 14:30:00,68.24,68.25,68.1,68.16,36000.0,61.5533,61.5624,61.4271,61.4812,36000.0
2014-06-10 15:00:00,68.16,68.19,68.11,68.16,59100.0,61.4812,61.5082,61.4361,61.4812,59100.0
2014-06-10 15:30:00,68.15,68.18,68.1,68.14,177900.0,61.4722,61.4992,61.4271,61.4631,177900.0
2014-06-11 09:30:00,68.02,68.12,67.81,68.01,34500.0,61.3549,61.4451,61.1655,61.3459,34500.0
2014-06-11 10:00:00,68.01,68.08,67.94,67.95,24000.0,61.3459,61.409,61.2827,61.2918,24000.0
2014-06-11 10:30:00,67.95,67.99,67.84,67.92,21300.0,61.2918,61.3278,61.1925,61.2647,21300.0
2014-06-11 11:00:00,67.93,68.05,67.93,68.02,35400.0,61.2737,61.382,61.2737,61.3549,35400.0
2014-06-11 11:30:00,68.06,68.17,68.03,68.15,38400.0,61.391,61.4902,61.3639,61.4722,38400.0
2014-06-11 12:00:00,68.15,68.17,68.06,68.06,21300.0,61.4722,61.4902,61.391,61.391,21300.0
2014-06-11 12:30:00,68.06,68.07,68.03,68.03,12600.0,61.391,61.4,61.3639,61.3639,12600.0
2014-06-11 13:00:00,68.04,68.05,67.93,67.96,27300.0,61.3729,61.382,61.2737,61.3008,27300.0
2014-06-11 13:30:00,67.96,67.97,67.75,67.76,60000.0,61.3008,61.3098,61.1114,61.1204,60000.0
2014-06-11 14:00:00,67.76,67.78,67.65,67.75,82500.0,61.1204,61.1384,61.0212,61.1114,82500.0
2014-06-11 14:30:00,67.75,67.85,67.69,67.79,53700.0,61.1114,61.2016,61.0572,61.1474,53700.0
2014-06-11 15:00:00,67.79,67.79,67.7,67.78,53700.0,61.1474,61.1474,61.0663,61.1384,53700.0
2014-06-11 15:30:00,67.79,67.83,67.72,67.75,117300.0,61.1474,61.1835,61.0843,61.1114,117300.0
2014-06-12 09:30:00,67.7,67.98,67.67,67.96,63900.0,61.0663,61.3188,61.0392,61.3008,63900.0
2014-06-12 10:00:00,67.95,68.14,67.83,67.84,41400.0,61.2918,61.4631,61.1835,61.1925,41400.0
2014-06-12 10:30:00,67.81,67.85,67.55,67.61,52500.0,61.1655,61.2016,60.931,60.9851,52500.0
2014-06-12 11:00:00,67.58,67.81,67.58,67.78,36300.0,60.958,61.1655,60.958,61.1384,36300.0
2014-06-12 11:30:00,67.77,67.78,67.63,67.66,78900.0,61.1294,61.1384,61.0031,61.0302,78900.0
2014-06-12 12:00:00,67.63,67.75,67.63,67.71,55800.0,61.0031,61.1114,61.0031,61.0753,55800.0
2014-06-12 12:30:00,67.73,67.74,67.64,67.68,54600.0,61.0933,61.1023,61.0121,61.0482,54600.0
2014-06-12 13:00:00,67.68,67.68,67.49,67.49,76500.0,61.0482,61.0482,60.8768,60.8768,76500.0
2014-06-12 13:30:00,67.48,67.5,67.34,67.34,85800.0,60.8678,60.8859,60.7415,60.7415,85800.0
2014-06-12 14:00:00,67.37,67.42,67.34,67.36,57000.0,60.7686,60.8137,60.7415,60.7596,57000.0
2014-06-12 14:30:00,67.36,67.4,67.29,67.37,48600.0,60.7596,60.7956,60.6964,60.7686,48600.0
2014-06-12 15:00:00,67.35,67.39,67.22,67.31,73800.0,60.7505,60.7866,60.6333,60.7145,73800.0
2014-06-12 15:30:00,67.3,67.44,67.28,67.4,151500.0,60.7054,60.8317,60.6874,60.7956,151500.0
2014-06-13 09:30:00,67.61,67.76,67.22,67.44,28800.0,60.9851,61.1204,60.6333,60.8317,28800.0
2014-06-13 10:00:00,67.4,67.67,67.23,67.56,53100.0,60.7956,61.0392,60.6423,60.94,53100.0
2014-06-13 10:30:00,67.53,67.69,67.53,67.64,30000.0,60.9129,61.0572,60.9129,61.0121,30000.0
2014-06-13 11:00:00,67.65,67.72,67.58,67.66,20700.0,61.0212,61.0843,60.958,61.0302,20700.0
2014-06-13 11:30:00,67.64,67.67,67.56,67.62,48600.0,61.0121,61.0392,60.94,60.9941,48600.0
2014-06-13 12:00:00,67.61,67.73,67.61,67.67,18900.0,60.9851,61.0933,60.9851,61.0392,18900.0
2014-06-13 12:30:00,67.65,67.67,67.57,67.63,39600.0,61.0212,61.0392,60.949,61.0031,39600.0
2014-06-13 13:00:00,67.63,67.72,67.56,67.63,33600.0,61.0031,61.0843,60.94,61.0031,33600.0
2014-06-13 13:30:00,67.63,67.73,67.56,67.71,60000.0,61.0031,61.0933,60.94,61.0753,60000.0
2014-06-13 14:00:00,67.69,67.69,67.61,67.63,15900.0,61.0572,61.0572,60.9851,61.0031,15900.0
2014-06-13 14:30:00,67.6,67.63,67.5,67.54,16800.0,60.9761,61.0031,60.8859,60.9219,16800.0
2014-06-13 15:00:00,67.54,67.58,67.44,67.45,33900.0,60.9219,60.958,60.8317,60.8408,33900.0
2014-06-13 15:30:00,67.43,67.55,67.37,67.55,90300.0,60.8227,60.931,60.7686,60.931,90300.0
2014-06-16 09:30:00,67.55,68.01,67.53,67.53,46500.0,60.931,61.3459,60.9129,60.9129,46500.0
2014-06-16 10:00:00,67.52,67.77,67.52,67.65,29100.0,60.9039,61.1294,60.9039,61.0212,29100.0
2014-06-16 10:30:00,67.69,67.73,67.6,67.63,26700.0,61.0572,61.0933,60.9761,61.0031,26700.0
2014-06-16 11:00:00,67.62,67.62,67.33,67.36,26700.0,60.9941,60.9941,60.7325,60.7596,26700.0
2014-06-16 11:30:00,67.34,67.35,67.17,67.21,48300.0,60.7415,60.7505,60.5882,60.6243,48300.0
2014-06-16 12:00:00,67.21,67.22,67.18,67.2,81900.0,60.6243,60.6333,60.5972,60.6152,81900.0
2014-06-16 12:30:00,67.21,67.45,67.19,67.45,66900.0,60.6243,60.8408,60.6062,60.8408,66900.0
2014-06-16 13:00:00,67.45,67.6,67.42,67.54,43800.0,60.8408,60.9761,60.8137,60.9219,43800.0
2014-06-16 13:30:00,67.51,67.58,67.35,67.38,65400.0,60.8949,60.958,60.7505,60.7776,65400.0
2014-06-16 14:00:00,67.38,67.4,67.29,67.33,27000.0,60.7776,60.7956,60.6964,60.7325,27000.0
2014-06-16 14:30:00,67.31,67.39,67.3,67.34,61200.0,60.7145,60.7866,60.7054,60.7415,61200.0
2014-06-16 15:00:00,67.32,67.42,67.27,67.4,48600.0,60.7235,60.8137,60.6784,60.7956,48600.0
2014-06-16 15:30:00,67.39,67.47,67.37,67.44,126000.0,60.7866,60.8588,60.7686,60.8317,126000.0
2014-06-17 09:30:00,67.24,67.67,67.17,67.64,70500.0,60.6513,61.0392,60.5882,61.0121,70500.0
2014-06-17 10:00:00,67.68,67.84,67.6,67.61,41100.0,61.0482,61.1925,60.9761,60.9851,41100.0
2014-06-17 10:30:00,67.58,67.58,67.38,67.49,57600.0,60.958,60.958,60.7776,60.8768,57600.0
2014-06-17 11:00:00,67.56,67.58,67.4,67.55,32700.0,60.94,60.958,60.7956,60.931,32700.0
2014-06-17 11:30:00,67.57,67.75,67.57,67.71,28800.0,60.949,61.1114,60.949,61.0753,28800.0
2014-06-17 12:00:00,67.71,67.75,67.65,67.65,22200.0,61.0753,61.1114,61.0212,61.0212,22200.0
2014-06-17 12:30:00,67.65,67.87,67.65,67.86,48600.0,61.0212,61.2196,61.0212,61.2106,48600.0
2014-06-17 13:00:00,67.88,67.93,67.79,67.82,40500.0,61.2286,61.2737,61.1474,61.1745,40500.0
2014-06-17 13:30:00,67.81,67.89,67.79,67.83,34200.0,61.1655,61.2376,61.1474,61.1835,34200.0
2014-06-17 14:00:00,67.83,67.86,67.73,67.86,32700.0,61.1835,61.2106,61.0933,61.2106,32700.0
2014-06-17 14:30:00,67.81,67.83,67.67,67.79,31800.0,61.1655,61.1835,61.0392,61.1474,31800.0
2014-06-17 15:00:00,67.8,67.8,67.6,67.61,30300.0,61.1565,61.1565,60.9761,60.9851,30300.0
2014-06-17 15:30:00,67.63,67.66,67.53,67.59,76200.0,61.0031,61.0302,60.9129,60.967,76200.0
2014-06-18 09:30:00,67.61,67.85,67.43,67.6,121200.0,60.9851,61.2016,60.8227,60.9761,121200.0
2014-06-18 10:00:00,67.66,67.79,67.6,67.63,62700.0,61.0302,61.1474,60.9761,61.0031,62700.0
2014-06-18 10:30:00,67.63,67.67,67.35,67.35,96900.0,61.0031,61.0392,60.7505,60.7505,96900.0
2014-06-18 11:00:00,67.31,67.48,67.27,67.48,50100.0,60.7145,60.8678,60.6784,60.8678,50100.0
2014-06-18 11:30:00,67.51,67.51,67.35,67.36,57000.0,60.8949,60.8949,60.7505,60.7596,57000.0
2014-06-18 12:00:00,67.36,67.39,67.26,67.26,35100.0,60.7596,60.7866,60.6694,60.6694,35100.0
2014-06-18 12:30:00,67.27,67.39,67.26,67.35,33900.0,60.6784,60.7866,60.6694,60.7505,33900.0
2014-06-18 13:00:00,67.35,67.42,67.34,67.34,23100.0,60.7505,60.8137,60.7415,60.7415,23100.0
2014-06-18 13:30:00,67.33,67.39,67.26,67.34,29400.0,60.7325,60.7866,60.6694,60.7415,29400.0
2014-06-18 14:00:00,67.3,67.61,67.12,67.6,75300.0,60.7054,60.9851,60.5431,60.9761,75300.0
2014-06-18 14:30:00,67.6,67.8,67.6,67.76,43500.0,60.9761,61.1565,60.9761,61.1204,43500.0
2014-06-18 15:00:00,67.76,67.89,67.76,67.84,29100.0,61.1204,61.2376,61.1204,61.1925,29100.0
2014-06-18 15:30:00,67.85,67.98,67.81,67.9,81300.0,61.2016,61.3188,61.1655,61.2467,81300.0
2014-06-19 09:30:00,67.75,67.88,67.58,67.68,42000.0,61.1114,61.2286,60.958,61.0482,42000.0
2014-06-19 10:00:00,67.6,67.8,67.6,67.69,97200.0,60.9761,61.1565,60.9761,61.0572,97200.0
2014-06-19 10:30:00,67.68,67.78,67.61,67.66,39300.0,61.0482,61.1384,60.9851,61.0302,39300.0
2014-06-19 11:00:00,67.65,67.69,67.57,67.57,30600.0,61.0212,61.0572,60.949,60.949,30600.0
2014-06-19 11:30:00,67.55,67.72,67.55,67.65,27000.0,60.931,61.0843,60.931,61.0212,27000.0
2014-06-19 12:00:00,67.65,67.81,67.64,67.76,19800.0,61.0212,61.1655,61.0121,61.1204,19800.0
2014-06-19 12:30:00,67.76,67.87,67.67,67.68,44700.0,61.1204,61.2196,61.0392,61.0482,44700.0
2014-06-19 13:00:00,67.69,67.73,67.58,67.61,27600.0,61.0572,61.0933,60.958,60.9851,27600.0
2014-06-19 13:30:00,67.62,67.69,67.56,67.62,24600.0,60.9941,61.0572,60.94,60.9941,24600.0
2014-06-19 14:00:00,67.64,67.76,67.6,67.72,21600.0,61.0121,61.1204,60.9761,61.0843,21600.0
2014-06-19 14:30:00,67.72,67.8,67.67,67.79,86400.0,61.0843,61.1565,61.0392,61.1474,86400.0
2014-06-19 15:00:00,67.76,67.78,67.65,67.71,26100.0,61.1204,61.1384,61.0212,61.0753,26100.0
2014-06-19 15:30:00,67.71,67.79,67.69,67.78,133200.0,61.0753,61.1474,61.0572,61.1384,133200.0
2014-06-20 09:30:00,67.98,67.98,67.78,67.92,314400.0,61.3188,61.3188,61.1384,61.2647,314400.0
2014-06-20 10:00:00,67.91,68.04,67.86,67.99,68100.0,61.2557,61.3729,61.2106,61.3278,68100.0
2014-06-20 10:30:00,67.99,68.16,67.85,68.15,34500.0,61.3278,61.4812,61.2016,61.4722,34500.0
2014-06-20 11:00:00,68.15,68.32,68.11,68.29,45000.0,61.4722,61.6255,61.4361,61.5984,45000.0
2014-06-20 11:30:00,68.29,68.31,68.18,68.21,38100.0,61.5984,61.6165,61.4992,61.5263,38100.0
2014-06-20 12:00:00,68.21,68.3,68.16,68.21,127200.0,61.5263,61.6075,61.4812,61.5263,127200.0
2014-06-20 12:30:00,68.18,68.22,68.14,68.22,29100.0,61.4992,61.5353,61.4631,61.5353,29100.0
2014-06-20 13:00:00,68.2,68.23,68.14,68.14,37800.0,61.5173,61.5443,61.4631,61.4631,37800.0
2014-06-20 13:30:00,68.13,68.18,68.11,68.13,95100.0,61.4541,61.4992,61.4361,61.4541,95100.0
2014-06-20 14:00:00,68.12,68.18,68.09,68.12,38100.0,61.4451,61.4992,61.418,61.4451,38100.0
2014-06-20 14:30:00,68.12,68.13,68.05,68.11,64800.0,61.4451,61.4541,61.382,61.4361,64800.0
2014-06-20 15:00:00,68.09,68.11,68.02,68.05,45900.0,61.418,61.4361,61.3549,61.382,45900.0
2014-06-20 15:30:00,68.03,68.1,67.98,68.0,171000.0,61.3639,61.4271,61.3188,61.3369,171000.0
2014-06-23 09:30:00,68.09,68.17,67.87,68.09,70200.0,61.418,61.4902,61.2196,61.418,70200.0
2014-06-23 10:00:00,68.11,68.27,68.06,68.11,126000.0,61.4361,61.5804,61.391,61.4361,126000.0
2014-06-23 10:30:00,68.15,68.23,68.09,68.16,49200.0,61.4722,61.5443,61.418,61.4812,49200.0
2014-06-23 11:00:00,68.16,68.21,67.96,67.99,67500.0,61.4812,61.5263,61.3008,61.3278,67500.0
2014-06-23 11:30:00,67.98,68.15,67.98,68.13,32700.0,61.3188,61.4722,61.3188,61.4541,32700.0
2014-06-23 12:00:00,68.13,68.32,68.08,68.31,44100.0,61.4541,61.6255,61.409,61.6165,44100.0
2014-06-23 12:30:00,68.33,68.37,68.27,68.32,30600.0,61.6345,61.6706,61.5804,61.6255,30600.0
2014-06-23 13:00:00,68.32,68.34,68.07,68.1,42900.0,61.6255,61.6435,61.4,61.4271,42900.0
2014-06-23 13:30:00,68.11,68.23,68.11,68.17,49800.0,61.4361,61.5443,61.4361,61.4902,49800.0
2014-06-23 14:00:00,68.15,68.23,68.14,68.17,35400.0,61.4722,61.5443,61.4631,61.4902,35400.0
2014-06-23 14:30:00,68.15,68.22,68.15,68.18,32400.0,61.4722,61.5353,61.4722,61.4992,32400.0
2014-06-23 15:00:00,68.18,68.21,68.11,68.11,41700.0,61.4992,61.5263,61.4361,61.4361,41700.0
2014-06-23 15:30:00,68.12,68.23,68.07,68.19,86400.0,61.4451,61.5443,61.4,61.5082,86400.0
2014-06-24 09:30:00,68.0,68.29,67.96,68.0,49800.0,61.3369,61.5984,61.3008,61.3369,49800.0
2014-06-24 10:00:00,68.05,68.4,68.05,68.4,67800.0,61.382,61.6977,61.382,61.6977,67800.0
2014-06-24 10:30:00,68.42,68.59,68.38,68.59,30000.0,61.7157,61.869,61.6796,61.869,30000.0
2014-06-24 11:00:00,68.62,68.7,68.54,68.62,55800.0,61.8961,61.9683,61.8239,61.8961,55800.0
2014-06-24 11:30:00,68.6,68.65,68.54,68.6,40200.0,61.8781,61.9232,61.8239,61.8781,40200.0
2014-06-24 12:00:00,68.63,68.64,68.54,68.62,64800.0,61.9051,61.9141,61.8239,61.8961,64800.0
2014-06-24 12:30:00,68.62,68.63,68.46,68.5,165000.0,61.8961,61.9051,61.7518,61.7879,165000.0
2014-06-24 13:00:00,68.52,68.54,68.43,68.49,75000.0,61.8059,61.8239,61.7247,61.7788,75000.0
2014-06-24 13:30:00,68.49,68.54,68.42,68.42,57900.0,61.7788,61.8239,61.7157,61.7157,57900.0
2014-06-24 14:00:00,68.41,68.53,68.41,68.42,44400.0,61.7067,61.8149,61.7067,61.7157,44400.0
2014-06-24 14:30:00,68.41,68.52,68.39,68.47,74100.0,61.7067,61.8059,61.6886,61.7608,74100.0
2014-06-24 15:00:00,68.44,68.45,68.23,68.34,94500.0,61.7337,61.7428,61.5443,61.6435,94500.0
2014-06-24 15:30:00,68.34,68.38,68.2,68.27,323100.0,61.6435,61.6796,61.5173,61.5804,323100.0
2014-06-25 09:30:00,68.27,68.74,68.26,68.58,70800.0,61.5804,62.0043,61.5714,61.86,70800.0
2014-06-25 10:00:00,68.59,68.67,68.31,68.44,85500.0,61.869,61.9412,61.6165,61.7337,85500.0
2014-06-25 10:30:00,68.45,68.68,68.37,68.67,25200.0,61.7428,61.9502,61.6706,61.9412,25200.0
2014-06-25 11:00:00,68.67,68.74,68.39,68.4,52500.0,61.9412,62.0043,61.6886,61.6977,52500.0
2014-06-25 11:30:00,68.46,68.52,68.35,68.38,30000.0,61.7518,61.8059,61.6526,61.6796,30000.0
2014-06-25 12:00:00,68.39,68.41,68.31,68.35,24900.0,61.6886,61.7067,61.6165,61.6526,24900.0
2014-06-25 12:30:00,68.36,68.39,68.22,68.28,62700.0,61.6616,61.6886,61.5353,61.5894,62700.0
2014-06-25 13:00:00,68.28,68.46,68.28,68.37,106800.0,61.5894,61.7518,61.5894,61.6706,106800.0
2014-06-25 13:30:00,68.39,68.53,68.39,68.49,42300.0,61.6886,61.8149,61.6886,61.7788,42300.0
2014-06-25 14:00:00,68.49,68.6,68.46,68.58,24000.0,61.7788,61.8781,61.7518,61.86,24000.0
2014-06-25 14:30:00,68.58,68.59,68.39,68.39,33000.0,61.86,61.869,61.6886,61.6886,33000.0
2014-06-25 15:00:00,68.39,68.7,68.33,68.65,77100.0,61.6886,61.9683,61.6345,61.9232,77100.0
2014-06-25 15:30:00,68.64,68.8,68.62,68.65,172200.0,61.9141,62.0585,61.8961,61.9232,172200.0
2014-06-26 09:30:00,68.65,68.65,68.01,68.2,94200.0,61.9232,61.9232,61.3459,61.5173,94200.0
2014-06-26 10:00:00,68.25,68.26,68.01,68.12,56700.0,61.5624,61.5714,61.3459,61.4451,56700.0
2014-06-26 10:30:00,68.12,68.12,67.87,68.02,57000.0,61.4451,61.4451,61.2196,61.3549,57000.0
2014-06-26 11:00:00,68.03,68.12,67.94,68.09,29100.0,61.3639,61.4451,61.2827,61.418,29100.0
2014-06-26 11:30:00,68.11,68.14,68.0,68.0,34500.0,61.4361,61.4631,61.3369,61.3369,34500.0
2014-06-26 12:00:00,68.04,68.06,67.99,68.05,19800.0,61.3729,61.391,61.3278,61.382,19800.0
2014-06-26 12:30:00,68.04,68.05,67.95,67.95,31200.0,61.3729,61.382,61.2918,61.2918,31200.0
2014-06-26 13:00:00,67.96,68.26,67.95,68.22,57600.0,61.3008,61.5714,61.2918,61.5353,57600.0
2014-06-26 13:30:00,68.25,68.39,68.19,68.27,68400.0,61.5624,61.6886,61.5082,61.5804,68400.0
2014-06-26 14:00:00,68.24,68.34,68.22,68.34,24900.0,61.5533,61.6435,61.5353,61.6435,24900.0
2014-06-26 14:30:00,68.36,68.36,68.28,68.28,41100.0,61.6616,61.6616,61.5894,61.5894,41100.0
2014-06-26 15:00:00,68.29,68.44,68.28,68.35,73500.0,61.5984,61.7337,61.5894,61.6526,73500.0
2014-06-26 15:30:00,68.34,68.47,68.33,68.43,186000.0,61.6435,61.7608,61.6345,61.7247,186000.0
2014-06-27 09:30:00,68.1,68.64,68.1,68.61,103500.0,61.4271,61.9141,61.4271,61.8871,103500.0
2014-06-27 10:00:00,68.64,68.68,68.49,68.54,76800.0,61.9141,61.9502,61.7788,61.8239,76800.0
2014-06-27 10:30:00,68.55,68.69,68.52,68.58,27000.0,61.833,61.9592,61.8059,61.86,27000.0
2014-06-27 11:00:00,68.59,68.73,68.59,68.71,40200.0,61.869,61.9953,61.869,61.9773,40200.0
2014-06-27 11:30:00,68.72,68.86,68.7,68.82,47100.0,61.9863,62.1126,61.9683,62.0765,47100.0
2014-06-27 12:00:00,68.79,68.91,68.79,68.83,25500.0,62.0494,62.1577,62.0494,62.0855,25500.0
2014-06-27 12:30:00,68.85,68.99,68.83,68.97,39600.0,62.1036,62.2299,62.0855,62.2118,39600.0
2014-06-27 13:00:00,68.96,68.97,68.75,68.82,30300.0,62.2028,62.2118,62.0134,62.0765,30300.0
2014-06-27 13:30:00,68.83,68.86,68.66,68.7,49800.0,62.0855,62.1126,61.9322,61.9683,49800.0
2014-06-27 14:00:00,68.7,68.87,68.69,68.87,55800.0,61.9683,62.1216,61.9592,62.1216,55800.0
2014-06-27 14:30:00,68.88,68.99,68.82,68.84,37500.0,62.1306,62.2299,62.0765,62.0945,37500.0
2014-06-27 15:00:00,68.84,68.93,68.83,68.92,57900.0,62.0945,62.1757,62.0855,62.1667,57900.0
2014-06-27 15:30:00,68.92,69.23,68.92,69.22,385800.0,62.1667,62.4463,62.1667,62.4373,385800.0
2014-06-30 09:30:00,69.33,69.33,68.86,68.97,207600.0,62.5365,62.5365,62.1126,62.2118,207600.0
2014-06-30 10:00:00,68.99,69.17,68.92,68.99,182400.0,62.2299,62.3922,62.1667,62.2299,182400.0
2014-06-30 10:30:00,68.96,69.01,68.84,68.86,108900.0,62.2028,62.2479,62.0945,62.1126,108900.0
2014-06-30 11:00:00,68.86,69.22,68.86,69.2,46500.0,62.1126,62.4373,62.1126,62.4193,46500.0
2014-06-30 11:30:00,69.2,69.21,69.05,69.11,68400.0,62.4193,62.4283,62.284,62.3381,68400.0
2014-06-30 12:00:00,69.08,69.09,69.0,69.05,31800.0,62.311,62.3201,62.2389,62.284,31800.0
2014-06-30 12:30:00,69.05,69.07,68.9,68.92,171000.0,62.284,62.302,62.1487,62.1667,171000.0
2014-06-30 13:00:00,68.92,69.07,68.9,69.06,93900.0,62.1667,62.302,62.1487,62.293,93900.0
2014-06-30 13:30:00,69.05,69.05,68.93,68.95,43200.0,62.284,62.284,62.1757,62.1938,43200.0
2014-06-30 14:00:00,68.94,69.09,68.94,69.08,74400.0,62.1847,62.3201,62.1847,62.311,74400.0
2014-06-30 14:30:00,69.08,69.08,68.94,68.96,57900.0,62.311,62.311,62.1847,62.2028,57900.0
2014-06-30 15:00:00,68.95,69.09,68.91,69.09,107100.0,62.1938,62.3201,62.1577,62.3201,107100.0
2014-06-30 15:30:00,69.09,69.09,68.89,68.97,219900.0,62.3201,62.3201,62.1396,62.2118,219900.0
2014-07-01 09:30:00,69.01,69.32,68.97,69.12,62700.0,62.2479,62.5275,62.2118,62.3471,62700.0
2014-07-01 10:00:00,69.1,69.28,69.03,69.13,69900.0,62.3291,62.4914,62.2659,62.3561,69900.0
2014-07-01 10:30:00,69.09,69.22,69.09,69.2,42000.0,62.3201,62.4373,62.3201,62.4193,42000.0
2014-07-01 11:00:00,69.2,69.32,69.07,69.31,61200.0,62.4193,62.5275,62.302,62.5185,61200.0
2014-07-01 11:30:00,69.3,69.4,69.28,69.38,62700.0,62.5095,62.5997,62.4914,62.5816,62700.0
2014-07-01 12:00:00,69.39,69.42,69.29,69.33,30900.0,62.5907,62.6177,62.5005,62.5365,30900.0
2014-07-01 12:30:00,69.31,69.32,69.18,69.31,100800.0,62.5185,62.5275,62.4012,62.5185,100800.0
2014-07-01 13:00:00,69.3,69.39,69.28,69.3,66300.0,62.5095,62.5907,62.4914,62.5095,66300.0
2014-07-01 13:30:00,69.32,69.42,69.21,69.27,61800.0,62.5275,62.6177,62.4283,62.4824,61800.0
2014-07-01 14:00:00,69.28,69.33,69.2,69.26,31200.0,62.4914,62.5365,62.4193,62.4734,31200.0
2014-07-01 14:30:00,69.25,69.27,69.2,69.27,51000.0,62.4644,62.4824,62.4193,62.4824,51000.0
2014-07-01 15:00:00,69.27,69.3,69.18,69.26,69600.0,62.4824,62.5095,62.4012,62.4734,69600.0
2014-07-01 15:30:00,69.25,69.26,69.08,69.12,153300.0,62.4644,62.4734,62.311,62.3471,153300.0
2014-07-02 09:30:00,69.0,69.3,69.0,69.13,48000.0,62.2389,62.5095,62.2389,62.3561,48000.0
2014-07-02 10:00:00,69.19,69.2,69.04,69.05,23100.0,62.4103,62.4193,62.275,62.284,23100.0
2014-07-02 10:30:00,69.03,69.14,68.94,68.94,42300.0,62.2659,62.3652,62.1847,62.1847,42300.0
2014-07-02 11:00:00,68.98,69.06,68.87,69.01,45900.0,62.2208,62.293,62.1216,62.2479,45900.0
2014-07-02 11:30:00,69.0,69.01,68.91,68.91,32700.0,62.2389,62.2479,62.1577,62.1577,32700.0
2014-07-02 12:00:00,68.9,68.94,68.84,68.92,42300.0,62.1487,62.1847,62.0945,62.1667,42300.0
2014-07-02 12:30:00,68.88,68.94,68.8,68.9,18300.0,62.1306,62.1847,62.0585,62.1487,18300.0
2014-07-02 13:00:00,68.88,68.88,68.77,68.85,88500.0,62.1306,62.1306,62.0314,62.1036,88500.0
2014-07-02 13:30:00,68.84,68.85,68.74,68.82,22200.0,62.0945,62.1036,62.0043,62.0765,22200.0
2014-07-02 14:00:00,68.81,68.81,68.68,68.73,30900.0,62.0675,62.0675,61.9502,61.9953,30900.0
2014-07-02 14:30:00,68.75,68.81,68.69,68.75,41700.0,62.0134,62.0675,61.9592,62.0134,41700.0
2014-07-02 15:00:00,68.76,68.77,68.69,68.72,80400.0,62.0224,62.0314,61.9592,61.9863,80400.0
2014-07-02 15:30:00,68.75,68.87,68.74,68.87,110100.0,62.0134,62.1216,62.0043,62.1216,110100.0
2014-07-03 09:30:00,68.99,69.11,68.88,68.98,110400.0,62.2299,62.3381,62.1306,62.2208,110400.0
2014-07-03 10:00:00,69.0,69.11,68.96,68.97,19800.0,62.2389,62.3381,62.2028,62.2118,19800.0
2014-07-03 10:30:00,68.95,68.96,68.82,68.94,22200.0,62.1938,62.2028,62.0765,62.1847,22200.0
2014-07-03 11:00:00,68.94,69.0,68.87,69.0,29400.0,62.1847,62.2389,62.1216,62.2389,29400.0
2014-07-03 11:30:00,69.0,69.11,68.97,69.09,23100.0,62.2389,62.3381,62.2118,62.3201,23100.0
2014-07-03 12:00:00,69.08,69.23,69.08,69.18,54300.0,62.311,62.4463,62.311,62.4012,54300.0
2014-07-03 12:30:00,69.21,69.22,69.16,69.18,82500.0,62.4283,62.4373,62.3832,62.4012,82500.0
2014-07-07 09:30:00,69.08,69.22,68.75,68.86,63000.0,62.311,62.4373,62.0134,62.1126,63000.0
2014-07-07 10:00:00,68.77,68.96,68.77,68.84,33900.0,62.0314,62.2028,62.0314,62.0945,33900.0
2014-07-07 10:30:00,68.79,68.83,68.6,68.6,45600.0,62.0494,62.0855,61.8781,61.8781,45600.0
2014-07-07 11:00:00,68.58,68.66,68.51,68.51,43800.0,61.86,61.9322,61.7969,61.7969,43800.0
2014-07-07 11:30:00,68.52,68.54,68.38,68.52,41700.0,61.8059,61.8239,61.6796,61.8059,41700.0
2014-07-07 12:00:00,68.54,68.63,68.5,68.6,174000.0,61.8239,61.9051,61.7879,61.8781,174000.0
2014-07-07 12:30:00,68.58,68.59,68.43,68.44,25500.0,61.86,61.869,61.7247,61.7337,25500.0
2014-07-07 13:00:00,68.44,68.48,68.41,68.41,33900.0,61.7337,61.7698,61.7067,61.7067,33900.0
2014-07-07 13:30:00,68.44,68.52,68.38,68.48,46200.0,61.7337,61.8059,61.6796,61.7698,46200.0
2014-07-07 14:00:00,68.51,68.52,68.43,68.46,29400.0,61.7969,61.8059,61.7247,61.7518,29400.0
2014-07-07 14:30:00,68.45,68.45,68.26,68.32,86100.0,61.7428,61.7428,61.5714,61.6255,86100.0
2014-07-07 15:00:00,68.32,68.38,68.28,68.3,65100.0,61.6255,61.6796,61.5894,61.6075,65100.0
2014-07-07 15:30:00,68.31,68.41,68.25,68.39,141300.0,61.6165,61.7067,61.5624,61.6886,141300.0
2014-07-08 09:30:00,68.44,68.47,68.05,68.16,58200.0,61.7337,61.7608,61.382,61.4812,58200.0
2014-07-08 10:00:00,68.15,68.23,68.01,68.13,61500.0,61.4722,61.5443,61.3459,61.4541,61500.0
2014-07-08 10:30:00,68.13,68.17,67.99,68.12,57000.0,61.4541,61.4902,61.3278,61.4451,57000.0
2014-07-08 11:00:00,68.13,68.21,67.94,67.97,74100.0,61.4541,61.5263,61.2827,61.3098,74100.0
2014-07-08 11:30:00,67.98,68.09,67.94,68.01,49500.0,61.3188,61.418,61.2827,61.3459,49500.0
2014-07-08 12:00:00,68.0,68.04,67.88,68.0,30900.0,61.3369,61.3729,61.2286,61.3369,30900.0
2014-07-08 12:30:00,68.01,68.05,67.93,68.0,34800.0,61.3459,61.382,61.2737,61.3369,34800.0
2014-07-08 13:00:00,68.01,68.08,67.98,68.05,52800.0,61.3459,61.409,61.3188,61.382,52800.0
2014-07-08 13:30:00,68.05,68.12,67.95,67.95,79800.0,61.382,61.4451,61.2918,61.2918,79800.0
2014-07-08 14:00:00,67.95,67.98,67.78,67.78,98100.0,61.2918,61.3188,61.1384,61.1384,98100.0
2014-07-08 14:30:00,67.78,67.81,67.63,67.7,119700.0,61.1384,61.1655,61.0031,61.0663,119700.0
2014-07-08 15:00:00,67.73,67.73,67.55,67.58,203400.0,61.0933,61.0933,60.931,60.958,203400.0
2014-07-08 15:30:00,67.56,67.76,67.55,67.73,318900.0,60.94,61.1204,60.931,61.0933,318900.0
2014-07-09 09:30:00,67.81,68.05,67.66,67.88,52500.0,61.1655,61.382,61.0302,61.2286,52500.0
2014-07-09 10:00:00,67.86,68.06,67.76,68.01,62700.0,61.2106,61.391,61.1204,61.3459,62700.0
2014-07-09 10:30:00,68.03,68.21,68.02,68.2,51000.0,61.3639,61.5263,61.3549,61.5173,51000.0
2014-07-09 11:00:00,68.18,68.18,67.83,68.06,123300.0,61.4992,61.4992,61.1835,61.391,123300.0
2014-07-09 11:30:00,68.03,68.11,68.01,68.06,94800.0,61.3639,61.4361,61.3459,61.391,94800.0
2014-07-09 12:00:00,68.07,68.16,68.0,68.05,57600.0,61.4,61.4812,61.3369,61.382,57600.0
2014-07-09 12:30:00,68.03,68.1,68.01,68.09,27000.0,61.3639,61.4271,61.3459,61.418,27000.0
2014-07-09 13:00:00,68.09,68.15,68.04,68.06,41700.0,61.418,61.4722,61.3729,61.391,41700.0
2014-07-09 13:30:00,68.06,68.3,68.06,68.29,161400.0,61.391,61.6075,61.391,61.5984,161400.0
2014-07-09 14:00:00,68.27,68.41,68.12,68.35,60900.0,61.5804,61.7067,61.4451,61.6526,60900.0
2014-07-09 14:30:00,68.38,68.38,68.21,68.29,66300.0,61.6796,61.6796,61.5263,61.5984,66300.0
2014-07-09 15:00:00,68.3,68.37,68.24,68.31,91800.0,61.6075,61.6706,61.5533,61.6165,91800.0
2014-07-09 15:30:00,68.3,68.39,68.27,68.37,195300.0,61.6075,61.6886,61.5804,61.6706,195300.0
2014-07-10 09:30:00,67.64,67.64,67.28,67.47,213300.0,61.0121,61.0121,60.6874,60.8588,213300.0
2014-07-10 10:00:00,67.42,67.56,67.34,67.43,129900.0,60.8137,60.94,60.7415,60.8227,129900.0
2014-07-10 10:30:00,67.38,67.44,67.29,67.41,90000.0,60.7776,60.8317,60.6964,60.8047,90000.0
2014-07-10 11:00:00,67.36,67.5,67.32,67.37,93000.0,60.7596,60.8859,60.7235,60.7686,93000.0
2014-07-10 11:30:00,67.41,67.46,67.29,67.44,297300.0,60.8047,60.8498,60.6964,60.8317,297300.0
2014-07-10 12:00:00,67.39,67.49,67.34,67.45,114300.0,60.7866,60.8768,60.7415,60.8408,114300.0
2014-07-10 12:30:00,67.44,67.54,67.38,67.4,47700.0,60.8317,60.9219,60.7776,60.7956,47700.0
2014-07-10 13:00:00,67.41,67.54,67.36,67.49,186900.0,60.8047,60.9219,60.7596,60.8768,186900.0
2014-07-10 13:30:00,67.51,67.59,67.49,67.52,88800.0,60.8949,60.967,60.8768,60.9039,88800.0
2014-07-10 14:00:00,67.52,67.53,67.4,67.47,82200.0,60.9039,60.9129,60.7956,60.8588,82200.0
2014-07-10 14:30:00,67.43,67.5,67.34,67.47,59100.0,60.8227,60.8859,60.7415,60.8588,59100.0
2014-07-10 15:00:00,67.47,67.53,67.4,67.44,73200.0,60.8588,60.9129,60.7956,60.8317,73200.0
2014-07-10 15:30:00,67.43,67.5,67.42,67.43,120900.0,60.8227,60.8859,60.8137,60.8227,120900.0
2014-07-11 09:30:00,67.49,67.54,67.16,67.4,44700.0,60.8768,60.9219,60.5792,60.7956,44700.0
2014-07-11 10:00:00,67.34,67.5,67.17,67.41,82200.0,60.7415,60.8859,60.5882,60.8047,82200.0
2014-07-11 10:30:00,67.4,67.4,67.26,67.29,35700.0,60.7956,60.7956,60.6694,60.6964,35700.0
2014-07-11 11:00:00,67.26,67.38,67.23,67.31,35400.0,60.6694,60.7776,60.6423,60.7145,35400.0
2014-07-11 11:30:00,67.32,67.36,67.23,67.27,36600.0,60.7235,60.7596,60.6423,60.6784,36600.0
2014-07-11 12:00:00,67.22,67.3,67.21,67.23,43800.0,60.6333,60.7054,60.6243,60.6423,43800.0
2014-07-11 12:30:00,67.24,67.32,67.17,67.29,50400.0,60.6513,60.7235,60.5882,60.6964,50400.0
2014-07-11 13:00:00,67.3,67.37,67.3,67.37,49800.0,60.7054,60.7686,60.7054,60.7686,49800.0
2014-07-11 13:30:00,67.35,67.4,67.32,67.33,37800.0,60.7505,60.7956,60.7235,60.7325,37800.0
2014-07-11 14:00:00,67.31,67.37,67.31,67.35,110400.0,60.7145,60.7686,60.7145,60.7505,110400.0
2014-07-11 14:30:00,67.34,67.4,67.34,67.4,32100.0,60.7415,60.7956,60.7415,60.7956,32100.0
2014-07-11 15:00:00,67.42,67.6,67.42,67.6,78300.0,60.8137,60.9761,60.8137,60.9761,78300.0
2014-07-11 15:30:00,67.6,67.65,67.52,67.58,168300.0,60.9761,61.0212,60.9039,60.958,168300.0
2014-07-14 09:30:00,67.61,67.83,67.59,67.6,46500.0,60.9851,61.1835,60.967,60.9761,46500.0
2014-07-14 10:00:00,67.64,67.77,67.59,67.67,40500.0,61.0121,61.1294,60.967,61.0392,40500.0
2014-07-14 10:30:00,67.64,67.81,67.63,67.78,28200.0,61.0121,61.1655,61.0031,61.1384,28200.0
2014-07-14 11:00:00,67.78,67.86,67.77,67.83,41100.0,61.1384,61.2106,61.1294,61.1835,41100.0
2014-07-14 11:30:00,67.83,67.83,67.77,67.83,55800.0,61.1835,61.1835,61.1294,61.1835,55800.0
2014-07-14 12:00:00,67.83,67.88,67.81,67.83,33300.0,61.1835,61.2286,61.1655,61.1835,33300.0
2014-07-14 12:30:00,67.83,67.86,67.75,67.78,33000.0,61.1835,61.2106,61.1114,61.1384,33000.0
2014-07-14 13:00:00,67.79,67.8,67.73,67.78,23400.0,61.1474,61.1565,61.0933,61.1384,23400.0
2014-07-14 13:30:00,67.76,67.8,67.71,67.71,53400.0,61.1204,61.1565,61.0753,61.0753,53400.0
2014-07-14 14:00:00,67.71,67.75,67.67,67.69,83700.0,61.0753,61.1114,61.0392,61.0572,83700.0
2014-07-14 14:30:00,67.69,67.84,67.69,67.78,121800.0,61.0572,61.1925,61.0572,61.1384,121800.0
2014-07-14 15:00:00,67.78,67.8,67.75,67.8,49500.0,61.1384,61.1565,61.1114,61.1565,49500.0
2014-07-14 15:30:00,67.8,67.8,67.72,67.75,183300.0,61.1565,61.1565,61.0843,61.1114,183300.0
2014-07-15 09:30:00,67.99,68.22,67.69,67.69,117300.0,61.3278,61.5353,61.0572,61.0572,117300.0
2014-07-15 10:00:00,67.69,67.8,67.52,67.61,151800.0,61.0572,61.1565,60.9039,60.9851,151800.0
2014-07-15 10:30:00,67.61,67.63,67.39,67.46,83700.0,60.9851,61.0031,60.7866,60.8498,83700.0
2014-07-15 11:00:00,67.46,67.66,67.41,67.52,112500.0,60.8498,61.0302,60.8047,60.9039,112500.0
2014-07-15 11:30:00,67.52,67.55,67.38,67.4,136200.0,60.9039,60.931,60.7776,60.7956,136200.0
2014-07-15 12:00:00,67.4,67.42,67.31,67.31,43200.0,60.7956,60.8137,60.7145,60.7145,43200.0
2014-07-15 12:30:00,67.28,67.45,67.26,67.34,70800.0,60.6874,60.8408,60.6694,60.7415,70800.0
2014-07-15 13:00:00,67.34,67.53,67.34,67.39,49200.0,60.7415,60.9129,60.7415,60.7866,49200.0
2014-07-15 13:30:00,67.41,67.49,67.39,67.43,43500.0,60.8047,60.8768,60.7866,60.8227,43500.0
2014-07-15 14:00:00,67.47,67.64,67.46,67.59,58800.0,60.8588,61.0121,60.8498,60.967,58800.0
2014-07-15 14:30:00,67.6,67.63,67.48,67.56,109800.0,60.9761,61.0031,60.8678,60.94,109800.0
2014-07-15 15:00:00,67.57,67.57,67.39,67.42,112200.0,60.949,60.949,60.7866,60.8137,112200.0
2014-07-15 15:30:00,67.42,67.45,67.36,67.43,231300.0,60.8137,60.8408,60.7596,60.8227,231300.0
2014-07-16 09:30:00,67.67,67.72,67.4,67.51,178200.0,61.0392,61.0843,60.7956,60.8949,178200.0
2014-07-16 10:00:00,67.52,67.59,67.38,67.42,99900.0,60.9039,60.967,60.7776,60.8137,99900.0
2014-07-16 10:30:00,67.46,67.53,67.42,67.43,105300.0,60.8498,60.9129,60.8137,60.8227,105300.0
2014-07-16 11:00:00,67.4,67.61,67.4,67.56,108900.0,60.7956,60.9851,60.7956,60.94,108900.0
2014-07-16 11:30:00,67.54,67.57,67.35,67.46,67500.0,60.9219,60.949,60.7505,60.8498,67500.0
2014-07-16 12:00:00,67.47,67.53,67.46,67.49,60900.0,60.8588,60.9129,60.8498,60.8768,60900.0
2014-07-16 12:30:00,67.5,67.5,67.4,67.44,67800.0,60.8859,60.8859,60.7956,60.8317,67800.0
2014-07-16 13:00:00,67.45,67.47,67.32,67.38,81900.0,60.8408,60.8588,60.7235,60.7776,81900.0
2014-07-16 13:30:00,67.38,67.45,67.33,67.44,79800.0,60.7776,60.8408,60.7325,60.8317,79800.0
2014-07-16 14:00:00,67.46,67.56,67.46,67.48,96300.0,60.8498,60.94,60.8498,60.8678,96300.0
2014-07-16 14:30:00,67.48,67.5,67.26,67.27,168300.0,60.8678,60.8859,60.6694,60.6784,168300.0
2014-07-16 15:00:00,67.28,67.43,67.16,67.43,142800.0,60.6874,60.8227,60.5792,60.8227,142800.0
2014-07-16 15:30:00,67.46,67.47,67.19,67.2,409200.0,60.8498,60.8588,60.6062,60.6152,409200.0
2014-07-17 09:30:00,69.71,69.86,68.53,69.63,586200.0,62.8793,63.0146,61.8149,62.8071,586200.0
2014-07-17 10:00:00,69.6,69.63,69.29,69.45,321000.0,62.7801,62.8071,62.5005,62.6448,321000.0
2014-07-17 10:30:00,69.49,70.21,69.47,69.85,647400.0,62.6809,63.3303,62.6628,63.0056,647400.0
2014-07-17 11:00:00,69.85,69.85,69.14,69.39,240600.0,63.0056,63.0056,62.3652,62.5907,240600.0
2014-07-17 11:30:00,69.39,69.79,69.26,69.7,175800.0,62.5907,62.9515,62.4734,62.8703,175800.0
2014-07-17 12:00:00,69.68,69.75,69.51,69.66,126000.0,62.8522,62.9154,62.6989,62.8342,126000.0
2014-07-17 12:30:00,69.67,70.1,69.61,70.02,134700.0,62.8432,63.2311,62.7891,63.1589,134700.0
2014-07-17 13:00:00,70.04,70.09,69.92,70.01,156000.0,63.177,63.2221,63.0687,63.1499,156000.0
2014-07-17 13:30:00,70.01,70.07,69.92,70.06,150900.0,63.1499,63.204,63.0687,63.195,150900.0
2014-07-17 14:00:00,70.05,70.06,69.79,70.01,197100.0,63.186,63.195,62.9515,63.1499,197100.0
2014-07-17 14:30:00,70.03,70.29,69.94,70.09,355800.0,63.1679,63.4025,63.0868,63.2221,355800.0
2014-07-17 15:00:00,70.09,70.14,69.84,70.11,271800.0,63.2221,63.2672,62.9966,63.2401,271800.0
2014-07-17 15:30:00,70.11,70.46,70.04,70.34,880800.0,63.2401,63.5558,63.177,63.4476,880800.0
2014-07-18 09:30:00,70.27,70.61,70.01,70.12,697200.0,63.3844,63.6911,63.1499,63.2491,697200.0
2014-07-18 10:00:00,70.12,70.22,69.91,70.19,386100.0,63.2491,63.3393,63.0597,63.3123,386100.0
2014-07-18 10:30:00,70.19,70.28,70.16,70.17,308100.0,63.3123,63.3934,63.2852,63.2942,308100.0
2014-07-18 11:00:00,70.17,70.21,70.05,70.08,202800.0,63.2942,63.3303,63.186,63.213,202800.0
2014-07-18 11:30:00,70.06,70.24,70.06,70.17,149400.0,63.195,63.3574,63.195,63.2942,149400.0
2014-07-18 12:00:00,70.17,70.24,70.15,70.22,96300.0,63.2942,63.3574,63.2762,63.3393,96300.0
2014-07-18 12:30:00,70.24,70.37,70.2,70.35,63900.0,63.3574,63.4746,63.3213,63.4566,63900.0
2014-07-18 13:00:00,70.35,70.47,70.33,70.34,109200.0,63.4566,63.5648,63.4385,63.4476,109200.0
2014-07-18 13:30:00,70.35,70.59,70.34,70.58,121200.0,63.4566,63.6731,63.4476,63.6641,121200.0
2014-07-18 14:00:00,70.58,70.67,70.5,70.6,223200.0,63.6641,63.7452,63.5919,63.6821,223200.0
2014-07-18 14:30:00,70.61,70.64,70.59,70.61,145200.0,63.6911,63.7182,63.6731,63.6911,145200.0
2014-07-18 15:00:00,70.61,70.71,70.6,70.63,163800.0,63.6911,63.7813,63.6821,63.7092,163800.0
2014-07-18 15:30:00,70.63,70.79,70.63,70.73,416400.0,63.7092,63.8535,63.7092,63.7994,416400.0
2014-07-21 09:30:00,70.7,70.88,70.4,70.83,115500.0,63.7723,63.9347,63.5017,63.8896,115500.0
2014-07-21 10:00:00,70.84,70.84,70.64,70.71,123600.0,63.8986,63.8986,63.7182,63.7813,123600.0
2014-07-21 10:30:00,70.72,70.73,70.58,70.59,120900.0,63.7903,63.7994,63.6641,63.6731,120900.0
2014-07-21 11:00:00,70.61,70.61,70.52,70.61,104400.0,63.6911,63.6911,63.6099,63.6911,104400.0
2014-07-21 11:30:00,70.61,70.66,70.58,70.65,93300.0,63.6911,63.7362,63.6641,63.7272,93300.0
2014-07-21 12:00:00,70.64,70.65,70.46,70.47,124200.0,63.7182,63.7272,63.5558,63.5648,124200.0
2014-07-21 12:30:00,70.47,70.63,70.47,70.56,58500.0,63.5648,63.7092,63.5648,63.646,58500.0
2014-07-21 13:00:00,70.57,70.82,70.56,70.82,56400.0,63.655,63.8805,63.646,63.8805,56400.0
2014-07-21 13:30:00,70.85,70.88,70.75,70.76,91800.0,63.9076,63.9347,63.8174,63.8264,91800.0
2014-07-21 14:00:00,70.79,70.8,70.75,70.79,81900.0,63.8535,63.8625,63.8174,63.8535,81900.0
2014-07-21 14:30:00,70.8,70.82,70.75,70.76,67200.0,63.8625,63.8805,63.8174,63.8264,67200.0
2014-07-21 15:00:00,70.77,70.82,70.75,70.81,132000.0,63.8354,63.8805,63.8174,63.8715,132000.0
2014-07-21 15:30:00,70.81,70.89,70.76,70.87,309600.0,63.8715,63.9437,63.8264,63.9256,309600.0
2014-07-22 09:30:00,70.89,71.2,70.86,71.06,110700.0,63.9437,64.2233,63.9166,64.097,110700.0
2014-07-22 10:00:00,71.1,71.33,71.07,71.33,81300.0,64.1331,64.3406,64.106,64.3406,81300.0
2014-07-22 10:30:00,71.33,71.53,71.33,71.5,108000.0,64.3406,64.521,64.3406,64.4939,108000.0
2014-07-22 11:00:00,71.51,71.58,71.5,71.58,156000.0,64.5029,64.5661,64.4939,64.5661,156000.0
2014-07-22 11:30:00,71.58,71.64,71.4,71.4,110700.0,64.5661,64.6202,64.4037,64.4037,110700.0
2014-07-22 12:00:00,71.39,71.39,71.23,71.26,82200.0,64.3947,64.3947,64.2504,64.2774,82200.0
2014-07-22 12:30:00,71.23,71.29,71.23,71.24,34500.0,64.2504,64.3045,64.2504,64.2594,34500.0
2014-07-22 13:00:00,71.24,71.33,71.21,71.3,65400.0,64.2594,64.3406,64.2323,64.3135,65400.0
2014-07-22 13:30:00,71.31,71.38,71.29,71.35,91500.0,64.3225,64.3857,64.3045,64.3586,91500.0
2014-07-22 14:00:00,71.36,71.42,71.33,71.33,51600.0,64.3676,64.4217,64.3406,64.3406,51600.0
2014-07-22 14:30:00,71.33,71.36,71.24,71.32,151500.0,64.3406,64.3676,64.2594,64.3315,151500.0
2014-07-22 15:00:00,71.32,71.37,71.25,71.28,97500.0,64.3315,64.3766,64.2684,64.2955,97500.0
2014-07-22 15:30:00,71.29,71.37,71.26,71.32,284100.0,64.3045,64.3766,64.2774,64.3315,284100.0
2014-07-23 09:30:00,71.67,71.67,71.27,71.5,148200.0,64.6472,64.6472,64.2864,64.4939,148200.0
2014-07-23 10:00:00,71.47,71.76,71.44,71.74,93000.0,64.4668,64.7284,64.4398,64.7104,93000.0
2014-07-23 10:30:00,71.76,71.87,71.75,71.77,58800.0,64.7284,64.8276,64.7194,64.7374,58800.0
2014-07-23 11:00:00,71.77,71.77,71.65,71.68,85200.0,64.7374,64.7374,64.6292,64.6563,85200.0
2014-07-23 11:30:00,71.68,71.72,71.65,71.65,32700.0,64.6563,64.6923,64.6292,64.6292,32700.0
2014-07-23 12:00:00,71.63,71.73,71.52,71.7,73200.0,64.6112,64.7014,64.5119,64.6743,73200.0
2014-07-23 12:30:00,71.66,71.66,71.55,71.61,30900.0,64.6382,64.6382,64.539,64.5931,30900.0
2014-07-23 13:00:00,71.61,71.63,71.5,71.52,37200.0,64.5931,64.6112,64.4939,64.5119,37200.0
2014-07-23 13:30:00,71.52,71.54,71.43,71.46,155400.0,64.5119,64.53,64.4308,64.4578,155400.0
2014-07-23 14:00:00,71.46,71.52,71.44,71.5,36000.0,64.4578,64.5119,64.4398,64.4939,36000.0
2014-07-23 14:30:00,71.51,71.54,71.44,71.49,67800.0,64.5029,64.53,64.4398,64.4849,67800.0
2014-07-23 15:00:00,71.48,71.58,71.46,71.56,72900.0,64.4759,64.5661,64.4578,64.548,72900.0
2014-07-23 15:30:00,71.58,71.6,71.5,71.56,229200.0,64.5661,64.5841,64.4939,64.548,229200.0
2014-07-24 09:30:00,71.68,71.68,71.44,71.45,84000.0,64.6563,64.6563,64.4398,64.4488,84000.0
2014-07-24 10:00:00,71.5,71.5,71.29,71.36,87300.0,64.4939,64.4939,64.3045,64.3676,87300.0
2014-07-24 10:30:00,71.35,71.38,71.23,71.23,96300.0,64.3586,64.3857,64.2504,64.2504,96300.0
2014-07-24 11:00:00,71.25,71.29,71.17,71.22,122100.0,64.2684,64.3045,64.1962,64.2413,122100.0
2014-07-24 11:30:00,71.2,71.24,71.15,71.19,110100.0,64.2233,64.2594,64.1782,64.2143,110100.0
2014-07-24 12:00:00,71.18,71.51,71.18,71.49,52500.0,64.2053,64.5029,64.2053,64.4849,52500.0
2014-07-24 12:30:00,71.49,71.57,71.44,71.53,14700.0,64.4849,64.557,64.4398,64.521,14700.0
2014-07-24 13:00:00,71.52,71.52,71.42,71.5,39300.0,64.5119,64.5119,64.4217,64.4939,39300.0
2014-07-24 13:30:00,71.53,71.59,71.49,71.52,25500.0,64.521,64.5751,64.4849,64.5119,25500.0
2014-07-24 14:00:00,71.52,71.52,71.39,71.39,42600.0,64.5119,64.5119,64.3947,64.3947,42600.0
2014-07-24 14:30:00,71.38,71.38,71.19,71.21,72300.0,64.3857,64.3857,64.2143,64.2323,72300.0
2014-07-24 15:00:00,71.21,71.21,71.06,71.1,185400.0,64.2323,64.2323,64.097,64.1331,185400.0
2014-07-24 15:30:00,71.09,71.18,71.09,71.16,285900.0,64.1241,64.2053,64.1241,64.1872,285900.0
2014-07-25 09:30:00,71.16,71.5,71.08,71.37,76500.0,64.1872,64.4939,64.1151,64.3766,76500.0
2014-07-25 10:00:00,71.41,71.45,71.34,71.43,49500.0,64.4127,64.4488,64.3496,64.4308,49500.0
2014-07-25 10:30:00,71.44,71.44,71.27,71.29,40800.0,64.4398,64.4398,64.2864,64.3045,40800.0
2014-07-25 11:00:00,71.27,71.27,71.05,71.13,41400.0,64.2864,64.2864,64.088,64.1602,41400.0
2014-07-25 11:30:00,71.14,71.15,71.06,71.07,75300.0,64.1692,64.1782,64.097,64.106,75300.0
2014-07-25 12:00:00,71.06,71.1,71.05,71.1,79500.0,64.097,64.1331,64.088,64.1331,79500.0
2014-07-25 12:30:00,71.11,71.16,71.09,71.09,43200.0,64.1421,64.1872,64.1241,64.1241,43200.0
2014-07-25 13:00:00,71.09,71.09,70.96,70.97,36900.0,64.1241,64.1241,64.0068,64.0158,36900.0
2014-07-25 13:30:00,70.99,71.0,70.9,70.92,42900.0,64.0339,64.0429,63.9527,63.9707,42900.0
2014-07-25 14:00:00,70.92,71.01,70.88,71.0,76200.0,63.9707,64.0519,63.9347,64.0429,76200.0
2014-07-25 14:30:00,71.01,71.02,70.95,71.0,60300.0,64.0519,64.0609,63.9978,64.0429,60300.0
2014-07-25 15:00:00,71.03,71.04,70.94,70.95,56100.0,64.07,64.079,63.9888,63.9978,56100.0
2014-07-25 15:30:00,70.94,70.95,70.84,70.93,124500.0,63.9888,63.9978,63.8986,63.9798,124500.0
2014-07-28 09:30:00,71.0,71.21,70.74,70.95,135600.0,64.0429,64.2323,63.8084,63.9978,135600.0
2014-07-28 10:00:00,70.93,70.95,70.57,70.74,94500.0,63.9798,63.9978,63.655,63.8084,94500.0
2014-07-28 10:30:00,70.71,70.71,70.55,70.55,69000.0,63.7813,63.7813,63.637,63.637,69000.0
2014-07-28 11:00:00,70.55,70.75,70.53,70.74,79200.0,63.637,63.8174,63.6189,63.8084,79200.0
2014-07-28 11:30:00,70.76,70.85,70.69,70.69,61800.0,63.8264,63.9076,63.7633,63.7633,61800.0
2014-07-28 12:00:00,70.67,70.76,70.67,70.7,54600.0,63.7452,63.8264,63.7452,63.7723,54600.0
2014-07-28 12:30:00,70.68,70.85,70.68,70.83,47700.0,63.7543,63.9076,63.7543,63.8896,47700.0
2014-07-28 13:00:00,70.85,70.96,70.8,70.96,45300.0,63.9076,64.0068,63.8625,64.0068,45300.0
2014-07-28 13:30:00,70.98,71.26,70.98,71.22,81600.0,64.0249,64.2774,64.0249,64.2413,81600.0
2014-07-28 14:00:00,71.23,71.24,71.04,71.07,87900.0,64.2504,64.2594,64.079,64.106,87900.0
2014-07-28 14:30:00,71.07,71.07,70.84,70.93,114300.0,64.106,64.106,63.8986,63.9798,114300.0
2014-07-28 15:00:00,70.93,70.94,70.86,70.89,120300.0,63.9798,63.9888,63.9166,63.9437,120300.0
2014-07-28 15:30:00,70.89,70.92,70.8,70.88,259200.0,63.9437,63.9707,63.8625,63.9347,259200.0
2014-07-29 09:30:00,70.98,71.15,70.8,70.92,135600.0,64.0249,64.1782,63.8625,63.9707,135600.0
2014-07-29 10:00:00,70.93,70.95,70.75,70.82,106200.0,63.9798,63.9978,63.8174,63.8805,106200.0
2014-07-29 10:30:00,70.82,70.84,70.7,70.73,78300.0,63.8805,63.8986,63.7723,63.7994,78300.0
2014-07-29 11:00:00,70.74,70.77,70.59,70.63,75000.0,63.8084,63.8354,63.6731,63.7092,75000.0
2014-07-29 11:30:00,70.62,70.63,70.53,70.6,124500.0,63.7001,63.7092,63.6189,63.6821,124500.0
2014-07-29 12:00:00,70.6,70.66,70.57,70.66,95400.0,63.6821,63.7362,63.655,63.7362,95400.0
2014-07-29 12:30:00,70.66,70.67,70.62,70.63,87600.0,63.7362,63.7452,63.7001,63.7092,87600.0
2014-07-29 13:00:00,70.64,70.66,70.54,70.63,96000.0,63.7182,63.7362,63.628,63.7092,96000.0
2014-07-29 13:30:00,70.62,70.67,70.61,70.65,57600.0,63.7001,63.7452,63.6911,63.7272,57600.0
2014-07-29 14:00:00,70.65,70.67,70.39,70.46,94200.0,63.7272,63.7452,63.4927,63.5558,94200.0
2014-07-29 14:30:00,70.46,70.52,70.38,70.47,97500.0,63.5558,63.6099,63.4836,63.5648,97500.0
2014-07-29 15:00:00,70.47,70.56,70.41,70.42,133200.0,63.5648,63.646,63.5107,63.5197,133200.0
2014-07-29 15:30:00,70.41,70.45,70.24,70.26,198900.0,63.5107,63.5468,63.3574,63.3754,198900.0
2014-07-30 09:30:00,70.31,70.61,70.31,70.48,89700.0,63.4205,63.6911,63.4205,63.5738,89700.0
2014-07-30 10:00:00,70.44,70.51,70.35,70.4,77400.0,63.5378,63.6009,63.4566,63.5017,77400.0
2014-07-30 10:30:00,70.41,70.49,70.28,70.31,77700.0,63.5107,63.5829,63.3934,63.4205,77700.0
2014-07-30 11:00:00,70.34,70.37,70.22,70.36,47700.0,63.4476,63.4746,63.3393,63.4656,47700.0
2014-07-30 11:30:00,70.36,70.37,70.1,70.1,54600.0,63.4656,63.4746,63.2311,63.2311,54600.0
2014-07-30 12:00:00,70.12,70.16,69.97,70.06,93900.0,63.2491,63.2852,63.1138,63.195,93900.0
2014-07-30 12:30:00,70.06,70.16,70.02,70.11,43500.0,63.195,63.2852,63.1589,63.2401,43500.0
2014-07-30 13:00:00,70.12,70.13,69.97,70.0,81000.0,63.2491,63.2581,63.1138,63.1409,81000.0
2014-07-30 13:30:00,70.01,70.11,69.99,70.0,128100.0,63.1499,63.2401,63.1319,63.1409,128100.0
2014-07-30 14:00:00,69.98,70.36,69.91,70.24,178800.0,63.1228,63.4656,63.0597,63.3574,178800.0
2014-07-30 14:30:00,70.25,70.26,70.04,70.05,91500.0,63.3664,63.3754,63.177,63.186,91500.0
2014-07-30 15:00:00,70.08,70.17,69.99,70.14,135900.0,63.213,63.2942,63.1319,63.2672,135900.0
2014-07-30 15:30:00,70.13,70.23,70.03,70.06,277500.0,63.2581,63.3483,63.1679,63.195,277500.0
2014-07-31 09:30:00,69.93,69.96,69.4,69.47,116700.0,63.0777,63.1048,62.5997,62.6628,116700.0
2014-07-31 10:00:00,69.48,69.61,69.37,69.44,123900.0,62.6718,62.7891,62.5726,62.6358,123900.0
2014-07-31 10:30:00,69.42,69.43,68.97,68.99,123600.0,62.6177,62.6267,62.2118,62.2299,123600.0
2014-07-31 11:00:00,69.01,69.26,68.98,69.21,76500.0,62.2479,62.4734,62.2208,62.4283,76500.0
2014-07-31 11:30:00,69.2,69.28,69.09,69.09,62700.0,62.4193,62.4914,62.3201,62.3201,62700.0
2014-07-31 12:00:00,69.07,69.13,68.98,69.0,54900.0,62.302,62.3561,62.2208,62.2389,54900.0
2014-07-31 12:30:00,69.01,69.17,69.0,69.15,44100.0,62.2479,62.3922,62.2389,62.3742,44100.0
2014-07-31 13:00:00,69.15,69.15,69.07,69.13,39900.0,62.3742,62.3742,62.302,62.3561,39900.0
2014-07-31 13:30:00,69.16,69.27,69.07,69.17,71100.0,62.3832,62.4824,62.302,62.3922,71100.0
2014-07-31 14:00:00,69.17,69.29,69.16,69.24,48000.0,62.3922,62.5005,62.3832,62.4554,48000.0
2014-07-31 14:30:00,69.24,69.24,68.93,68.95,94200.0,62.4554,62.4554,62.1757,62.1938,94200.0
2014-07-31 15:00:00,68.93,68.99,68.77,68.82,119100.0,62.1757,62.2299,62.0314,62.0765,119100.0
2014-07-31 15:30:00,68.86,69.01,68.68,68.68,354300.0,62.1126,62.2479,61.9502,61.9502,354300.0
2014-08-01 09:30:00,68.48,68.63,68.19,68.55,207900.0,61.7698,61.9051,61.5082,61.833,207900.0
2014-08-01 10:00:00,68.56,68.72,68.36,68.57,152400.0,61.842,61.9863,61.6616,61.851,152400.0
2014-08-01 10:30:00,68.57,68.61,68.29,68.34,132000.0,61.851,61.8871,61.5984,61.6435,132000.0
2014-08-01 11:00:00,68.32,68.36,68.17,68.2,126000.0,61.6255,61.6616,61.4902,61.5173,126000.0
2014-08-01 11:30:00,68.21,68.22,67.88,67.89,139800.0,61.5263,61.5353,61.2286,61.2376,139800.0
2014-08-01 12:00:00,67.93,68.19,67.91,68.13,130800.0,61.2737,61.5082,61.2557,61.4541,130800.0
2014-08-01 12:30:00,68.14,68.23,68.09,68.2,106200.0,61.4631,61.5443,61.418,61.5173,106200.0
2014-08-01 13:00:00,68.21,68.29,68.11,68.29,105600.0,61.5263,61.5984,61.4361,61.5984,105600.0
2014-08-01 13:30:00,68.3,68.34,68.16,68.3,420300.0,61.6075,61.6435,61.4812,61.6075,420300.0
2014-08-01 14:00:00,68.29,68.43,68.24,68.33,155400.0,61.5984,61.7247,61.5533,61.6345,155400.0
2014-08-01 14:30:00,68.34,68.47,68.32,68.42,85800.0,61.6435,61.7608,61.6255,61.7157,85800.0
2014-08-01 15:00:00,68.42,68.51,68.36,68.42,86700.0,61.7157,61.7969,61.6616,61.7157,86700.0
2014-08-01 15:30:00,68.42,68.42,68.18,68.25,296100.0,61.7157,61.7157,61.4992,61.5624,296100.0
2014-08-04 09:30:00,68.61,68.93,68.28,68.43,106200.0,61.8871,62.1757,61.5894,61.7247,106200.0
2014-08-04 10:00:00,68.42,68.45,68.23,68.29,64800.0,61.7157,61.7428,61.5443,61.5984,64800.0
2014-08-04 10:30:00,68.31,68.34,67.97,68.04,84600.0,61.6165,61.6435,61.3098,61.3729,84600.0
2014-08-04 11:00:00,68.04,68.47,68.01,68.47,50400.0,61.3729,61.7608,61.3459,61.7608,50400.0
2014-08-04 11:30:00,68.5,68.65,68.47,68.63,107700.0,61.7879,61.9232,61.7608,61.9051,107700.0
2014-08-04 12:00:00,68.62,68.86,68.58,68.86,50100.0,61.8961,62.1126,61.86,62.1126,50100.0
2014-08-04 12:30:00,68.88,68.92,68.81,68.89,55200.0,62.1306,62.1667,62.0675,62.1396,55200.0
2014-08-04 13:00:00,68.89,68.91,68.82,68.87,38100.0,62.1396,62.1577,62.0765,62.1216,38100.0
2014-08-04 13:30:00,68.87,69.09,68.87,69.04,51600.0,62.1216,62.3201,62.1216,62.275,51600.0
2014-08-04 14:00:00,69.06,69.1,69.03,69.1,50400.0,62.293,62.3291,62.2659,62.3291,50400.0
2014-08-04 14:30:00,69.1,69.44,69.1,69.4,105600.0,62.3291,62.6358,62.3291,62.5997,105600.0
2014-08-04 15:00:00,69.4,69.5,69.35,69.47,116400.0,62.5997,62.6899,62.5546,62.6628,116400.0
2014-08-04 15:30:00,69.47,69.61,69.45,69.46,275400.0,62.6628,62.7891,62.6448,62.6538,275400.0
2014-08-05 09:30:00,69.09,69.32,68.76,69.23,137700.0,62.3201,62.5275,62.0224,62.4463,137700.0
2014-08-05 10:00:00,69.24,69.4,69.05,69.35,91200.0,62.4554,62.5997,62.284,62.5546,91200.0
2014-08-05 10:30:00,69.37,69.48,69.22,69.27,59100.0,62.5726,62.6718,62.4373,62.4824,59100.0
2014-08-05 11:00:00,69.27,69.32,69.14,69.27,80100.0,62.4824,62.5275,62.3652,62.4824,80100.0
2014-08-05 11:30:00,69.27,69.27,69.13,69.13,43200.0,62.4824,62.4824,62.3561,62.3561,43200.0
2014-08-05 12:00:00,69.15,69.22,68.99,69.08,57000.0,62.3742,62.4373,62.2299,62.311,57000.0
2014-08-05 12:30:00,69.07,69.13,68.98,69.08,33600.0,62.302,62.3561,62.2208,62.311,33600.0
2014-08-05 13:00:00,69.09,69.12,69.01,69.04,44400.0,62.3201,62.3471,62.2479,62.275,44400.0
2014-08-05 13:30:00,69.04,69.04,68.59,68.63,119400.0,62.275,62.275,61.869,61.9051,119400.0
2014-08-05 14:00:00,68.58,68.61,68.36,68.5,117300.0,61.86,61.8871,61.6616,61.7879,117300.0
2014-08-05 14:30:00,68.52,68.6,68.35,68.39,138900.0,61.8059,61.8781,61.6526,61.6886,138900.0
2014-08-05 15:00:00,68.37,68.4,68.21,68.26,132300.0,61.6706,61.6977,61.5263,61.5714,132300.0
2014-08-05 15:30:00,68.29,68.45,68.25,68.33,498000.0,61.5984,61.7428,61.5624,61.6345,498000.0
2014-08-06 09:30:00,68.32,68.66,68.32,68.6,66600.0,61.6255,61.9322,61.6255,61.8781,66600.0
2014-08-06 10:00:00,68.63,68.86,68.49,68.86,159600.0,61.9051,62.1126,61.7788,62.1126,159600.0
2014-08-06 10:30:00,68.88,68.93,68.7,68.87,65100.0,62.1306,62.1757,61.9683,62.1216,65100.0
2014-08-06 11:00:00,68.9,68.95,68.76,68.9,101700.0,62.1487,62.1938,62.0224,62.1487,101700.0
2014-08-06 11:30:00,68.9,69.05,68.86,68.98,145800.0,62.1487,62.284,62.1126,62.2208,145800.0
2014-08-06 12:00:00,68.99,69.17,68.94,69.02,145200.0,62.2299,62.3922,62.1847,62.2569,145200.0
2014-08-06 12:30:00,69.0,69.15,68.99,69.0,54000.0,62.2389,62.3742,62.2299,62.2389,54000.0
2014-08-06 13:00:00,68.98,69.09,68.93,69.03,49200.0,62.2208,62.3201,62.1757,62.2659,49200.0
2014-08-06 13:30:00,68.99,69.08,68.96,68.97,82500.0,62.2299,62.311,62.2028,62.2118,82500.0
2014-08-06 14:00:00,68.96,69.06,68.92,69.06,126900.0,62.2028,62.293,62.1667,62.293,126900.0
2014-08-06 14:30:00,69.07,69.18,69.0,69.08,118500.0,62.302,62.4012,62.2389,62.311,118500.0
2014-08-06 15:00:00,69.07,69.16,69.04,69.07,125700.0,62.302,62.3832,62.275,62.302,125700.0
2014-08-06 15:30:00,69.07,69.15,68.99,69.11,447900.0,62.302,62.3742,62.2299,62.3381,447900.0
2014-08-07 09:30:00,69.38,69.44,68.89,69.09,73200.0,62.5816,62.6358,62.1396,62.3201,73200.0
2014-08-07 10:00:00,69.12,69.35,69.1,69.22,151200.0,62.3471,62.5546,62.3291,62.4373,151200.0
2014-08-07 10:30:00,69.22,69.25,68.76,68.92,145500.0,62.4373,62.4644,62.0224,62.1667,145500.0
2014-08-07 11:00:00,68.91,69.01,68.83,68.89,134400.0,62.1577,62.2479,62.0855,62.1396,134400.0
2014-08-07 11:30:00,68.91,68.98,68.71,68.84,44700.0,62.1577,62.2208,61.9773,62.0945,44700.0
2014-08-07 12:00:00,68.82,68.84,68.65,68.66,49200.0,62.0765,62.0945,61.9232,61.9322,49200.0
2014-08-07 12:30:00,68.65,68.7,68.42,68.64,61800.0,61.9232,61.9683,61.7157,61.9141,61800.0
2014-08-07 13:00:00,68.64,68.84,68.64,68.82,42000.0,61.9141,62.0945,61.9141,62.0765,42000.0
2014-08-07 13:30:00,68.86,68.88,68.75,68.8,70500.0,62.1126,62.1306,62.0134,62.0585,70500.0
2014-08-07 14:00:00,68.8,68.8,68.65,68.65,75300.0,62.0585,62.0585,61.9232,61.9232,75300.0
2014-08-07 14:30:00,68.65,68.68,68.58,68.59,88800.0,61.9232,61.9502,61.86,61.869,88800.0
2014-08-07 15:00:00,68.59,68.66,68.43,68.54,144900.0,61.869,61.9322,61.7247,61.8239,144900.0
2014-08-07 15:30:00,68.54,68.65,68.46,68.59,434700.0,61.8239,61.9232,61.7518,61.869,434700.0
2014-08-08 09:30:00,68.9,69.3,68.7,69.28,181200.0,62.1487,62.5095,61.9683,62.4914,181200.0
2014-08-08 10:00:00,69.27,69.31,68.94,68.96,85800.0,62.4824,62.5185,62.1847,62.2028,85800.0
2014-08-08 10:30:00,68.96,69.11,68.89,69.07,100800.0,62.2028,62.3381,62.1396,62.302,100800.0
2014-08-08 11:00:00,69.06,69.29,69.04,69.27,115200.0,62.293,62.5005,62.275,62.4824,115200.0
2014-08-08 11:30:00,69.27,69.28,69.2,69.21,133200.0,62.4824,62.4914,62.4193,62.4283,133200.0
2014-08-08 12:00:00,69.21,69.25,69.02,69.04,115800.0,62.4283,62.4644,62.2569,62.275,115800.0
2014-08-08 12:30:00,69.04,69.16,68.99,69.1,43500.0,62.275,62.3832,62.2299,62.3291,43500.0
2014-08-08 13:00:00,69.14,69.5,69.12,69.46,75900.0,62.3652,62.6899,62.3471,62.6538,75900.0
2014-08-08 13:30:00,69.48,69.63,69.41,69.62,67800.0,62.6718,62.8071,62.6087,62.7981,67800.0
2014-08-08 14:00:00,69.6,69.63,69.48,69.51,72300.0,62.7801,62.8071,62.6718,62.6989,72300.0
2014-08-08 14:30:00,69.51,69.55,69.32,69.34,99000.0,62.6989,62.735,62.5275,62.5456,99000.0
2014-08-08 15:00:00,69.33,69.48,69.25,69.47,125100.0,62.5365,62.6718,62.4644,62.6628,125100.0
2014-08-08 15:30:00,69.47,69.69,69.47,69.63,214800.0,62.6628,62.8613,62.6628,62.8071,214800.0
2014-08-11 09:30:00,69.74,70.01,69.67,70.0,116400.0,62.9064,63.1499,62.8432,63.1409,116400.0
2014-08-11 10:00:00,69.98,70.14,69.95,70.09,40200.0,63.1228,63.2672,63.0958,63.2221,40200.0
2014-08-11 10:30:00,70.13,70.26,70.09,70.16,59700.0,63.2581,63.3754,63.2221,63.2852,59700.0
2014-08-11 11:00:00,70.14,70.25,70.14,70.14,48600.0,63.2672,63.3664,63.2672,63.2672,48600.0
2014-08-11 11:30:00,70.16,70.17,69.97,69.97,29700.0,63.2852,63.2942,63.1138,63.1138,29700.0
2014-08-11 12:00:00,69.96,69.96,69.86,69.91,57900.0,63.1048,63.1048,63.0146,63.0597,57900.0
2014-08-11 12:30:00,69.91,69.95,69.86,69.86,24600.0,63.0597,63.0958,63.0146,63.0146,24600.0
2014-08-11 13:00:00,69.85,69.87,69.7,69.71,22800.0,63.0056,63.0236,62.8703,62.8793,22800.0
2014-08-11 13:30:00,69.72,69.77,69.57,69.62,32700.0,62.8883,62.9334,62.753,62.7981,32700.0
2014-08-11 14:00:00,69.61,69.63,69.52,69.58,42000.0,62.7891,62.8071,62.7079,62.762,42000.0
2014-08-11 14:30:00,69.56,69.63,69.54,69.6,37200.0,62.744,62.8071,62.726,62.7801,37200.0
2014-08-11 15:00:00,69.59,69.69,69.59,69.65,68700.0,62.7711,62.8613,62.7711,62.8252,68700.0
2014-08-11 15:30:00,69.64,69.69,69.56,69.61,71400.0,62.8162,62.8613,62.744,62.7891,71400.0
2014-08-12 09:30:00,69.56,69.97,69.54,69.87,81300.0,62.744,63.1138,62.726,63.0236,81300.0
2014-08-12 10:00:00,69.87,70.03,69.84,69.9,73800.0,63.0236,63.1679,62.9966,63.0507,73800.0
2014-08-12 10:30:00,69.92,69.98,69.81,69.86,100500.0,63.0687,63.1228,62.9695,63.0146,100500.0
2014-08-12 11:00:00,69.85,69.86,69.77,69.84,113400.0,63.0056,63.0146,62.9334,62.9966,113400.0
2014-08-12 11:30:00,69.82,69.96,69.81,69.89,51000.0,62.9785,63.1048,62.9695,63.0417,51000.0
2014-08-12 12:00:00,69.87,69.95,69.85,69.93,57000.0,63.0236,63.0958,63.0056,63.0777,57000.0
2014-08-12 12:30:00,69.92,70.13,69.92,70.11,58200.0,63.0687,63.2581,63.0687,63.2401,58200.0
2014-08-12 13:00:00,70.12,70.21,70.05,70.06,56400.0,63.2491,63.3303,63.186,63.195,56400.0
2014-08-12 13:30:00,70.05,70.05,69.93,70.01,59700.0,63.186,63.186,63.0777,63.1499,59700.0
2014-08-12 14:00:00,70.01,70.04,69.93,70.0,76200.0,63.1499,63.177,63.0777,63.1409,76200.0
2014-08-12 14:30:00,69.98,70.09,69.93,70.04,72900.0,63.1228,63.2221,63.0777,63.177,72900.0
2014-08-12 15:00:00,70.04,70.23,70.03,70.21,152700.0,63.177,63.3483,63.1679,63.3303,152700.0
2014-08-12 15:30:00,70.21,70.32,70.19,70.21,271200.0,63.3303,63.4295,63.3123,63.3303,271200.0
2014-08-13 09:30:00,70.38,70.54,69.97,69.97,59400.0,63.6485,63.7932,63.2778,63.2778,59400.0
2014-08-13 10:00:00,69.99,70.17,69.97,70.14,75300.0,63.2958,63.4586,63.2778,63.4315,75300.0
2014-08-13 10:30:00,70.14,70.41,70.13,70.36,109200.0,63.4315,63.6757,63.4225,63.6305,109200.0
2014-08-13 11:00:00,70.37,70.65,70.36,70.61,50100.0,63.6395,63.8927,63.6305,63.8565,50100.0
2014-08-13 11:30:00,70.63,70.65,70.52,70.59,35100.0,63.8746,63.8927,63.7751,63.8385,35100.0
2014-08-13 12:00:00,70.58,70.63,70.53,70.6,41100.0,63.8294,63.8746,63.7842,63.8475,41100.0
2014-08-13 12:30:00,70.61,70.61,70.49,70.53,30000.0,63.8565,63.8565,63.748,63.7842,30000.0
2014-08-13 13:00:00,70.56,70.63,70.53,70.63,30300.0,63.8113,63.8746,63.7842,63.8746,30300.0
2014-08-13 13:30:00,70.63,70.69,70.62,70.65,51600.0,63.8746,63.9289,63.8656,63.8927,51600.0
2014-08-13 14:00:00,70.66,70.66,70.54,70.54,50100.0,63.9018,63.9018,63.7932,63.7932,50100.0
2014-08-13 14:30:00,70.54,70.58,70.53,70.55,46200.0,63.7932,63.8294,63.7842,63.8023,46200.0
2014-08-13 15:00:00,70.55,70.59,70.49,70.56,53100.0,63.8023,63.8385,63.748,63.8113,53100.0
2014-08-13 15:30:00,70.56,70.62,70.49,70.59,190200.0,63.8113,63.8656,63.748,63.8385,190200.0
2014-08-14 09:30:00,70.85,70.94,70.5,70.7,182100.0,64.0736,64.155,63.7571,63.9379,182100.0
2014-08-14 10:00:00,70.66,70.71,70.52,70.69,77100.0,63.9018,63.947,63.7751,63.9289,77100.0
2014-08-14 10:30:00,70.72,70.8,70.64,70.64,62700.0,63.956,64.0284,63.8837,63.8837,62700.0
2014-08-14 11:00:00,70.65,70.66,70.57,70.59,34200.0,63.8927,63.9018,63.8204,63.8385,34200.0
2014-08-14 11:30:00,70.58,70.59,70.52,70.52,33300.0,63.8294,63.8385,63.7751,63.7751,33300.0
2014-08-14 12:00:00,70.53,70.56,70.42,70.47,39900.0,63.7842,63.8113,63.6847,63.7299,39900.0
2014-08-14 12:30:00,70.48,70.48,70.43,70.43,37200.0,63.739,63.739,63.6938,63.6938,37200.0
2014-08-14 13:00:00,70.45,70.53,70.43,70.45,51300.0,63.7118,63.7842,63.6938,63.7118,51300.0
2014-08-14 13:30:00,70.43,70.43,70.33,70.36,51000.0,63.6938,63.6938,63.6033,63.6305,51000.0
2014-08-14 14:00:00,70.37,70.41,70.36,70.39,47100.0,63.6395,63.6757,63.6305,63.6576,47100.0
2014-08-14 14:30:00,70.39,70.45,70.39,70.44,80100.0,63.6576,63.7118,63.6576,63.7028,80100.0
2014-08-14 15:00:00,70.47,70.63,70.47,70.61,75900.0,63.7299,63.8746,63.7299,63.8565,75900.0
2014-08-14 15:30:00,70.6,70.66,70.58,70.61,220800.0,63.8475,63.9018,63.8294,63.8565,220800.0
2014-08-15 09:30:00,70.91,71.15,70.81,71.15,133200.0,64.1278,64.3449,64.0374,64.3449,133200.0
2014-08-15 10:00:00,71.21,71.28,71.16,71.2,68400.0,64.3992,64.4625,64.3539,64.3901,68400.0
2014-08-15 10:30:00,71.22,71.25,70.48,70.58,161400.0,64.4082,64.4353,63.739,63.8294,161400.0
2014-08-15 11:00:00,70.58,70.66,70.49,70.54,70800.0,63.8294,63.9018,63.748,63.7932,70800.0
2014-08-15 11:30:00,70.52,70.65,70.28,70.36,57300.0,63.7751,63.8927,63.5581,63.6305,57300.0
2014-08-15 12:00:00,70.37,70.53,70.32,70.53,48000.0,63.6395,63.7842,63.5943,63.7842,48000.0
2014-08-15 12:30:00,70.52,70.57,70.42,70.53,30300.0,63.7751,63.8204,63.6847,63.7842,30300.0
2014-08-15 13:00:00,70.52,70.57,70.46,70.53,51900.0,63.7751,63.8204,63.7209,63.7842,51900.0
2014-08-15 13:30:00,70.55,70.57,70.46,70.52,56700.0,63.8023,63.8204,63.7209,63.7751,56700.0
2014-08-15 14:00:00,70.54,70.81,70.49,70.77,75600.0,63.7932,64.0374,63.748,64.0012,75600.0
2014-08-15 14:30:00,70.8,70.84,70.78,70.83,68700.0,64.0284,64.0645,64.0103,64.0555,68700.0
2014-08-15 15:00:00,70.82,70.84,70.75,70.77,74700.0,64.0465,64.0645,63.9832,64.0012,74700.0
2014-08-15 15:30:00,70.75,70.98,70.74,70.93,195600.0,63.9832,64.1912,63.9741,64.1459,195600.0
2014-08-18 09:30:00,71.21,71.41,70.98,71.36,67200.0,64.3992,64.58,64.1912,64.5348,67200.0
2014-08-18 10:00:00,71.4,71.44,71.23,71.36,27000.0,64.571,64.6072,64.4172,64.5348,27000.0
2014-08-18 10:30:00,71.36,71.43,71.3,71.43,45900.0,64.5348,64.5981,64.4805,64.5981,45900.0
2014-08-18 11:00:00,71.39,71.44,71.37,71.41,68400.0,64.5619,64.6072,64.5439,64.58,68400.0
2014-08-18 11:30:00,71.4,71.44,71.33,71.36,18000.0,64.571,64.6072,64.5077,64.5348,18000.0
2014-08-18 12:00:00,71.36,71.43,71.36,71.38,46200.0,64.5348,64.5981,64.5348,64.5529,46200.0
2014-08-18 12:30:00,71.37,71.41,71.29,71.3,34500.0,64.5439,64.58,64.4715,64.4805,34500.0
2014-08-18 13:00:00,71.3,71.32,71.24,71.26,31200.0,64.4805,64.4986,64.4263,64.4444,31200.0
2014-08-18 13:30:00,71.26,71.44,71.19,71.44,130500.0,64.4444,64.6072,64.3811,64.6072,130500.0
2014-08-18 14:00:00,71.44,71.5,71.27,71.32,52800.0,64.6072,64.6614,64.4534,64.4986,52800.0
2014-08-18 14:30:00,71.33,71.35,71.25,71.33,32700.0,64.5077,64.5258,64.4353,64.5077,32700.0
2014-08-18 15:00:00,71.32,71.34,71.26,71.3,51300.0,64.4986,64.5167,64.4444,64.4805,51300.0
2014-08-18 15:30:00,71.3,71.37,71.28,71.36,197700.0,64.4805,64.5439,64.4625,64.5348,197700.0
2014-08-19 09:30:00,71.65,71.66,71.41,71.47,93300.0,64.7971,64.8061,64.58,64.6343,93300.0
2014-08-19 10:00:00,71.51,71.64,71.36,71.5,75000.0,64.6705,64.788,64.5348,64.6614,75000.0
2014-08-19 10:30:00,71.51,71.55,71.43,71.48,46500.0,64.6705,64.7066,64.5981,64.6433,46500.0
2014-08-19 11:00:00,71.48,71.48,71.36,71.42,38700.0,64.6433,64.6433,64.5348,64.5891,38700.0
2014-08-19 11:30:00,71.43,71.51,71.38,71.51,29400.0,64.5981,64.6705,64.5529,64.6705,29400.0
2014-08-19 12:00:00,71.5,71.52,71.44,71.51,37200.0,64.6614,64.6795,64.6072,64.6705,37200.0
2014-08-19 12:30:00,71.51,71.52,71.44,71.49,30900.0,64.6705,64.6795,64.6072,64.6524,30900.0
2014-08-19 13:00:00,71.49,71.5,71.35,71.39,34200.0,64.6524,64.6614,64.5258,64.5619,34200.0
2014-08-19 13:30:00,71.41,71.46,71.41,71.43,33900.0,64.58,64.6252,64.58,64.5981,33900.0
2014-08-19 14:00:00,71.43,71.47,71.4,71.42,48900.0,64.5981,64.6343,64.571,64.5891,48900.0
2014-08-19 14:30:00,71.46,71.55,71.43,71.49,36600.0,64.6252,64.7066,64.5981,64.6524,36600.0
2014-08-19 15:00:00,71.51,71.59,71.47,71.51,57000.0,64.6705,64.7428,64.6343,64.6705,57000.0
2014-08-19 15:30:00,71.51,71.51,71.43,71.44,108000.0,64.6705,64.6705,64.5981,64.6072,108000.0
2014-08-20 09:30:00,71.37,71.63,71.37,71.53,35700.0,64.5439,64.779,64.5439,64.6885,35700.0
2014-08-20 10:00:00,71.53,71.53,71.41,71.49,31800.0,64.6885,64.6885,64.58,64.6524,31800.0
2014-08-20 10:30:00,71.5,71.51,71.16,71.32,65400.0,64.6614,64.6705,64.3539,64.4986,65400.0
2014-08-20 11:00:00,71.33,71.49,71.31,71.46,90900.0,64.5077,64.6524,64.4896,64.6252,90900.0
2014-08-20 11:30:00,71.46,71.59,71.45,71.54,42300.0,64.6252,64.7428,64.6162,64.6976,42300.0
2014-08-20 12:00:00,71.53,71.54,71.47,71.47,20400.0,64.6885,64.6976,64.6343,64.6343,20400.0
2014-08-20 12:30:00,71.47,71.53,71.43,71.51,29700.0,64.6343,64.6885,64.5981,64.6705,29700.0
2014-08-20 13:00:00,71.51,71.59,71.48,71.52,36900.0,64.6705,64.7428,64.6433,64.6795,36900.0
2014-08-20 13:30:00,71.51,71.53,71.44,71.45,58500.0,64.6705,64.6885,64.6072,64.6162,58500.0
2014-08-20 14:00:00,71.46,71.46,71.24,71.32,68100.0,64.6252,64.6252,64.4263,64.4986,68100.0
2014-08-20 14:30:00,71.34,71.57,71.33,71.55,56700.0,64.5167,64.7247,64.5077,64.7066,56700.0
2014-08-20 15:00:00,71.57,71.67,71.56,71.64,60900.0,64.7247,64.8152,64.7157,64.788,60900.0
2014-08-20 15:30:00,71.64,71.82,71.63,71.68,330600.0,64.788,64.9508,64.779,64.8242,330600.0
2014-08-21 09:30:00,71.82,72.08,71.76,72.04,112500.0,64.9508,65.1859,64.8966,65.1498,112500.0
2014-08-21 10:00:00,72.03,72.26,71.99,72.21,70200.0,65.1407,65.3487,65.1046,65.3035,70200.0
2014-08-21 10:30:00,72.22,72.35,72.17,72.33,45000.0,65.3126,65.4301,65.2673,65.412,45000.0
2014-08-21 11:00:00,72.3,72.51,72.29,72.48,82200.0,65.3849,65.5748,65.3759,65.5477,82200.0
2014-08-21 11:30:00,72.46,72.47,72.37,72.41,39300.0,65.5296,65.5386,65.4482,65.4844,39300.0
2014-08-21 12:00:00,72.38,72.4,72.31,72.37,103800.0,65.4573,65.4753,65.3939,65.4482,103800.0
2014-08-21 12:30:00,72.37,72.39,72.33,72.34,36600.0,65.4482,65.4663,65.412,65.4211,36600.0
2014-08-21 13:00:00,72.34,72.47,72.3,72.46,55200.0,65.4211,65.5386,65.3849,65.5296,55200.0
2014-08-21 13:30:00,72.46,72.49,72.41,72.48,196200.0,65.5296,65.5567,65.4844,65.5477,196200.0
2014-08-21 14:00:00,72.48,72.59,72.47,72.5,87900.0,65.5477,65.6472,65.5386,65.5658,87900.0
2014-08-21 14:30:00,72.5,72.51,72.43,72.47,39600.0,65.5658,65.5748,65.5025,65.5386,39600.0
2014-08-21 15:00:00,72.47,72.59,72.46,72.57,123000.0,65.5386,65.6472,65.5296,65.6291,123000.0
2014-08-21 15:30:00,72.55,72.62,72.39,72.42,180300.0,65.611,65.6743,65.4663,65.4934,180300.0
2014-08-22 09:30:00,72.42,72.66,72.1,72.25,91800.0,65.4934,65.7105,65.204,65.3397,91800.0
2014-08-22 10:00:00,72.29,72.41,72.21,72.33,42900.0,65.3759,65.4844,65.3035,65.412,42900.0
2014-08-22 10:30:00,72.35,72.4,72.2,72.21,37800.0,65.4301,65.4753,65.2945,65.3035,37800.0
2014-08-22 11:00:00,72.18,72.33,72.12,72.26,43800.0,65.2764,65.412,65.2221,65.3487,43800.0
2014-08-22 11:30:00,72.28,72.31,72.2,72.27,24000.0,65.3668,65.3939,65.2945,65.3578,24000.0
2014-08-22 12:00:00,72.27,72.44,72.27,72.44,24300.0,65.3578,65.5115,65.3578,65.5115,24300.0
2014-08-22 12:30:00,72.45,72.49,72.39,72.46,26400.0,65.5206,65.5567,65.4663,65.5296,26400.0
2014-08-22 13:00:00,72.46,72.49,72.4,72.48,17700.0,65.5296,65.5567,65.4753,65.5477,17700.0
2014-08-22 13:30:00,72.48,72.52,72.4,72.44,33000.0,65.5477,65.5839,65.4753,65.5115,33000.0
2014-08-22 14:00:00,72.45,72.49,72.35,72.48,47100.0,65.5206,65.5567,65.4301,65.5477,47100.0
2014-08-22 14:30:00,72.44,72.48,72.37,72.41,33000.0,65.5115,65.5477,65.4482,65.4844,33000.0
2014-08-22 15:00:00,72.44,72.54,72.38,72.41,41100.0,65.5115,65.6019,65.4573,65.4844,41100.0
2014-08-22 15:30:00,72.39,72.41,72.23,72.32,148800.0,65.4663,65.4844,65.3216,65.403,148800.0
2014-08-25 09:30:00,72.52,72.67,72.2,72.36,48600.0,65.5839,65.7195,65.2945,65.4392,48600.0
2014-08-25 10:00:00,72.34,72.58,72.31,72.48,117600.0,65.4211,65.6381,65.3939,65.5477,117600.0
2014-08-25 10:30:00,72.48,72.5,72.44,72.47,74400.0,65.5477,65.5658,65.5115,65.5386,74400.0
2014-08-25 11:00:00,72.47,72.58,72.47,72.55,22500.0,65.5386,65.6381,65.5386,65.611,22500.0
2014-08-25 11:30:00,72.55,72.59,72.55,72.57,16200.0,65.611,65.6472,65.611,65.6291,16200.0
2014-08-25 12:00:00,72.56,72.62,72.54,72.54,40200.0,65.62,65.6743,65.6019,65.6019,40200.0
2014-08-25 12:30:00,72.56,72.58,72.47,72.47,66600.0,65.62,65.6381,65.5386,65.5386,66600.0
2014-08-25 13:00:00,72.47,72.54,72.43,72.53,27600.0,65.5386,65.6019,65.5025,65.5929,27600.0
2014-08-25 13:30:00,72.53,72.63,72.49,72.6,44700.0,65.5929,65.6833,65.5567,65.6562,44700.0
2014-08-25 14:00:00,72.6,72.62,72.46,72.48,48300.0,65.6562,65.6743,65.5296,65.5477,48300.0
2014-08-25 14:30:00,72.48,72.55,72.46,72.55,61200.0,65.5477,65.611,65.5296,65.611,61200.0
2014-08-25 15:00:00,72.56,72.59,72.53,72.58,45300.0,65.62,65.6472,65.5929,65.6381,45300.0
2014-08-25 15:30:00,72.58,72.63,72.53,72.53,147900.0,65.6381,65.6833,65.5929,65.5929,147900.0
2014-08-26 09:30:00,72.55,72.62,72.37,72.37,30900.0,65.611,65.6743,65.4482,65.4482,30900.0
2014-08-26 10:00:00,72.41,72.43,72.28,72.37,23700.0,65.4844,65.5025,65.3668,65.4482,23700.0
2014-08-26 10:30:00,72.38,72.69,72.37,72.67,84600.0,65.4573,65.7376,65.4482,65.7195,84600.0
2014-08-26 11:00:00,72.68,72.78,72.68,72.78,34800.0,65.7286,65.819,65.7286,65.819,34800.0
2014-08-26 11:30:00,72.81,72.83,72.73,72.74,38100.0,65.8461,65.8642,65.7738,65.7828,38100.0
2014-08-26 12:00:00,72.75,72.75,72.69,72.71,24600.0,65.7919,65.7919,65.7376,65.7557,24600.0
2014-08-26 12:30:00,72.7,72.74,72.68,72.69,29700.0,65.7466,65.7828,65.7286,65.7376,29700.0
2014-08-26 13:00:00,72.69,72.69,72.58,72.58,33300.0,65.7376,65.7376,65.6381,65.6381,33300.0
2014-08-26 13:30:00,72.57,72.58,72.48,72.51,37500.0,65.6291,65.6381,65.5477,65.5748,37500.0
2014-08-26 14:00:00,72.52,72.63,72.52,72.62,25500.0,65.5839,65.6833,65.5839,65.6743,25500.0
2014-08-26 14:30:00,72.62,72.67,72.6,72.66,46800.0,65.6743,65.7195,65.6562,65.7105,46800.0
2014-08-26 15:00:00,72.66,72.69,72.64,72.66,52200.0,65.7105,65.7376,65.6924,65.7105,52200.0
2014-08-26 15:30:00,72.66,72.66,72.58,72.61,91200.0,65.7105,65.7105,65.6381,65.6653,91200.0
2014-08-27 09:30:00,72.67,72.77,72.53,72.65,85800.0,65.7195,65.8099,65.5929,65.7014,85800.0
2014-08-27 10:00:00,72.65,72.66,72.46,72.46,55200.0,65.7014,65.7105,65.5296,65.5296,55200.0
2014-08-27 10:30:00,72.46,72.46,72.39,72.44,42000.0,65.5296,65.5296,65.4663,65.5115,42000.0
2014-08-27 11:00:00,72.44,72.51,72.41,72.41,28200.0,65.5115,65.5748,65.4844,65.4844,28200.0
2014-08-27 11:30:00,72.41,72.45,72.34,72.41,31200.0,65.4844,65.5206,65.4211,65.4844,31200.0
2014-08-27 12:00:00,72.37,72.39,72.29,72.33,56700.0,65.4482,65.4663,65.3759,65.412,56700.0
2014-08-27 12:30:00,72.33,72.36,72.3,72.36,24900.0,65.412,65.4392,65.3849,65.4392,24900.0
2014-08-27 13:00:00,72.37,72.38,72.26,72.27,45900.0,65.4482,65.4573,65.3487,65.3578,45900.0
2014-08-27 13:30:00,72.27,72.27,72.13,72.15,62700.0,65.3578,65.3578,65.2312,65.2492,62700.0
2014-08-27 14:00:00,72.15,72.25,72.14,72.25,75900.0,65.2492,65.3397,65.2402,65.3397,75900.0
2014-08-27 14:30:00,72.25,72.38,72.25,72.3,136500.0,65.3397,65.4573,65.3397,65.3849,136500.0
2014-08-27 15:00:00,72.31,72.54,72.3,72.54,111300.0,65.3939,65.6019,65.3849,65.6019,111300.0
2014-08-27 15:30:00,72.55,72.63,72.5,72.53,163800.0,65.611,65.6833,65.5658,65.5929,163800.0
2014-08-28 09:30:00,72.18,72.53,72.0,72.52,47700.0,65.2764,65.5929,65.1136,65.5839,47700.0
2014-08-28 10:00:00,72.49,72.58,72.35,72.4,33300.0,65.5567,65.6381,65.4301,65.4753,33300.0
2014-08-28 10:30:00,72.37,72.67,72.37,72.65,58800.0,65.4482,65.7195,65.4482,65.7014,58800.0
2014-08-28 11:00:00,72.67,72.74,72.65,72.74,39900.0,65.7195,65.7828,65.7014,65.7828,39900.0
2014-08-28 11:30:00,72.74,72.9,72.73,72.89,50100.0,65.7828,65.9275,65.7738,65.9185,50100.0
2014-08-28 12:00:00,72.89,73.04,72.88,73.02,35400.0,65.9185,66.0541,65.9094,66.036,35400.0
2014-08-28 12:30:00,73.02,73.05,72.93,73.03,42300.0,66.036,66.0632,65.9546,66.0451,42300.0
2014-08-28 13:00:00,73.02,73.02,72.98,73.0,15300.0,66.036,66.036,65.9999,66.018,15300.0
2014-08-28 13:30:00,73.02,73.07,73.01,73.03,69900.0,66.036,66.0813,66.027,66.0451,69900.0
2014-08-28 14:00:00,73.04,73.04,72.87,72.91,42300.0,66.0541,66.0541,65.9004,65.9366,42300.0
2014-08-28 14:30:00,72.92,72.96,72.8,72.8,35700.0,65.9456,65.9818,65.8371,65.8371,35700.0
2014-08-28 15:00:00,72.8,72.8,72.71,72.73,32400.0,65.8371,65.8371,65.7557,65.7738,32400.0
2014-08-28 15:30:00,72.73,72.75,72.63,72.71,83700.0,65.7738,65.7919,65.6833,65.7557,83700.0
2014-08-29 09:30:00,72.62,72.77,72.48,72.61,73200.0,65.6743,65.8099,65.5477,65.6653,73200.0
2014-08-29 10:00:00,72.6,72.62,72.3,72.37,55500.0,65.6562,65.6743,65.3849,65.4482,55500.0
2014-08-29 10:30:00,72.34,72.56,72.34,72.56,36300.0,65.4211,65.62,65.4211,65.62,36300.0
2014-08-29 11:00:00,72.6,72.64,72.54,72.59,39000.0,65.6562,65.6924,65.6019,65.6472,39000.0
2014-08-29 11:30:00,72.59,72.7,72.58,72.61,33000.0,65.6472,65.7466,65.6381,65.6653,33000.0
2014-08-29 12:00:00,72.64,72.66,72.48,72.49,25800.0,65.6924,65.7105,65.5477,65.5567,25800.0
2014-08-29 12:30:00,72.5,72.61,72.48,72.58,24900.0,65.5658,65.6653,65.5477,65.6381,24900.0
2014-08-29 13:00:00,72.58,72.6,72.48,72.5,31500.0,65.6381,65.6562,65.5477,65.5658,31500.0
2014-08-29 13:30:00,72.5,72.52,72.46,72.5,31500.0,65.5658,65.5839,65.5296,65.5658,31500.0
2014-08-29 14:00:00,72.5,72.63,72.5,72.63,39900.0,65.5658,65.6833,65.5658,65.6833,39900.0
2014-08-29 14:30:00,72.63,72.64,72.54,72.59,37800.0,65.6833,65.6924,65.6019,65.6472,37800.0
2014-08-29 15:00:00,72.6,72.63,72.56,72.6,45900.0,65.6562,65.6833,65.62,65.6562,45900.0
2014-08-29 15:30:00,72.6,72.74,72.59,72.71,107400.0,65.6562,65.7828,65.6472,65.7557,107400.0
2014-09-02 09:30:00,72.86,73.01,72.71,72.81,145200.0,65.8913,66.027,65.7557,65.8461,145200.0
2014-09-02 10:00:00,72.82,72.83,72.54,72.55,69900.0,65.8552,65.8642,65.6019,65.611,69900.0
2014-09-02 10:30:00,72.55,72.69,72.5,72.69,54900.0,65.611,65.7376,65.5658,65.7376,54900.0
2014-09-02 11:00:00,72.7,72.72,72.45,72.49,29400.0,65.7466,65.7647,65.5206,65.5567,29400.0
2014-09-02 11:30:00,72.45,72.51,72.39,72.42,25200.0,65.5206,65.5748,65.4663,65.4934,25200.0
2014-09-02 12:00:00,72.44,72.57,72.42,72.57,15900.0,65.5115,65.6291,65.4934,65.6291,15900.0
2014-09-02 12:30:00,72.55,72.55,72.39,72.39,20700.0,65.611,65.611,65.4663,65.4663,20700.0
2014-09-02 13:00:00,72.39,72.52,72.34,72.38,21300.0,65.4663,65.5839,65.4211,65.4573,21300.0
2014-09-02 13:30:00,72.41,72.54,72.38,72.5,32700.0,65.4844,65.6019,65.4573,65.5658,32700.0
2014-09-02 14:00:00,72.52,72.62,72.52,72.62,37800.0,65.5839,65.6743,65.5839,65.6743,37800.0
2014-09-02 14:30:00,72.62,72.67,72.59,72.66,37200.0,65.6743,65.7195,65.6472,65.7105,37200.0
2014-09-02 15:00:00,72.66,72.67,72.6,72.63,51300.0,65.7105,65.7195,65.6562,65.6833,51300.0
2014-09-02 15:30:00,72.63,72.63,72.51,72.52,162900.0,65.6833,65.6833,65.5748,65.5839,162900.0
2014-09-03 09:30:00,72.93,73.07,72.71,72.79,53700.0,65.9546,66.0813,65.7557,65.828,53700.0
2014-09-03 10:00:00,72.78,72.79,72.47,72.47,24600.0,65.819,65.828,65.5386,65.5386,24600.0
2014-09-03 10:30:00,72.51,72.57,72.51,72.52,13800.0,65.5748,65.6291,65.5748,65.5839,13800.0
2014-09-03 11:00:00,72.53,72.56,72.33,72.34,45000.0,65.5929,65.62,65.412,65.4211,45000.0
2014-09-03 11:30:00,72.36,72.39,72.26,72.26,33600.0,65.4392,65.4663,65.3487,65.3487,33600.0
2014-09-03 12:00:00,72.27,72.37,72.23,72.37,22200.0,65.3578,65.4482,65.3216,65.4482,22200.0
2014-09-03 12:30:00,72.38,72.45,72.37,72.41,12300.0,65.4573,65.5206,65.4482,65.4844,12300.0
2014-09-03 13:00:00,72.39,72.46,72.36,72.44,20400.0,65.4663,65.5296,65.4392,65.5115,20400.0
2014-09-03 13:30:00,72.44,72.45,72.35,72.39,35400.0,65.5115,65.5206,65.4301,65.4663,35400.0
2014-09-03 14:00:00,72.39,72.4,72.27,72.28,41100.0,65.4663,65.4753,65.3578,65.3668,41100.0
2014-09-03 14:30:00,72.3,72.39,72.29,72.38,42600.0,65.3849,65.4663,65.3759,65.4573,42600.0
2014-09-03 15:00:00,72.36,72.36,72.25,72.31,63600.0,65.4392,65.4392,65.3397,65.3939,63600.0
2014-09-03 15:30:00,72.31,72.45,72.29,72.4,139500.0,65.3939,65.5206,65.3759,65.4753,139500.0
2014-09-04 09:30:00,72.38,72.8,72.33,72.74,36600.0,65.4573,65.8371,65.412,65.7828,36600.0
2014-09-04 10:00:00,72.79,72.88,72.73,72.88,37200.0,65.828,65.9094,65.7738,65.9094,37200.0
2014-09-04 10:30:00,72.89,72.89,72.78,72.81,37800.0,65.9185,65.9185,65.819,65.8461,37800.0
2014-09-04 11:00:00,72.81,72.92,72.81,72.85,30600.0,65.8461,65.9456,65.8461,65.8823,30600.0
2014-09-04 11:30:00,72.86,72.89,72.79,72.85,21900.0,65.8913,65.9185,65.828,65.8823,21900.0
2014-09-04 12:00:00,72.85,72.89,72.82,72.82,19500.0,65.8823,65.9185,65.8552,65.8552,19500.0
2014-09-04 12:30:00,72.83,72.85,72.77,72.85,22200.0,65.8642,65.8823,65.8099,65.8823,22200.0
2014-09-04 13:00:00,72.85,72.9,72.83,72.87,25200.0,65.8823,65.9275,65.8642,65.9004,25200.0
2014-09-04 13:30:00,72.87,72.87,72.73,72.79,53100.0,65.9004,65.9004,65.7738,65.828,53100.0
2014-09-04 14:00:00,72.76,72.83,72.62,72.64,44700.0,65.8009,65.8642,65.6743,65.6924,44700.0
2014-09-04 14:30:00,72.64,72.68,72.47,72.47,41400.0,65.6924,65.7286,65.5386,65.5386,41400.0
2014-09-04 15:00:00,72.47,72.5,72.32,72.36,65400.0,65.5386,65.5658,65.403,65.4392,65400.0
2014-09-04 15:30:00,72.36,72.5,72.3,72.49,139500.0,65.4392,65.5658,65.3849,65.5567,139500.0
2014-09-05 09:30:00,72.3,72.6,72.11,72.56,56100.0,65.3849,65.6562,65.2131,65.62,56100.0
2014-09-05 10:00:00,72.49,72.56,72.38,72.51,27300.0,65.5567,65.62,65.4573,65.5748,27300.0
2014-09-05 10:30:00,72.48,72.59,72.4,72.55,41100.0,65.5477,65.6472,65.4753,65.611,41100.0
2014-09-05 11:00:00,72.51,72.55,72.47,72.53,48300.0,65.5748,65.611,65.5386,65.5929,48300.0
2014-09-05 11:30:00,72.55,72.58,72.51,72.58,64800.0,65.611,65.6381,65.5748,65.6381,64800.0
2014-09-05 12:00:00,72.58,72.62,72.53,72.57,64200.0,65.6381,65.6743,65.5929,65.6291,64200.0
2014-09-05 12:30:00,72.56,72.69,72.54,72.64,100200.0,65.62,65.7376,65.6019,65.6924,100200.0
2014-09-05 13:00:00,72.64,72.78,72.64,72.67,72900.0,65.6924,65.819,65.6924,65.7195,72900.0
2014-09-05 13:30:00,72.67,72.72,72.57,72.6,58500.0,65.7195,65.7647,65.6291,65.6562,58500.0
2014-09-05 14:00:00,72.63,72.8,72.62,72.76,58200.0,65.6833,65.8371,65.6743,65.8009,58200.0
2014-09-05 14:30:00,72.77,72.83,72.68,72.7,70800.0,65.8099,65.8642,65.7286,65.7466,70800.0
2014-09-05 15:00:00,72.7,72.73,72.66,72.66,51000.0,65.7466,65.7738,65.7105,65.7105,51000.0
2014-09-05 15:30:00,72.66,72.8,72.64,72.73,152400.0,65.7105,65.8371,65.6924,65.7738,152400.0
2014-09-08 09:30:00,72.75,72.83,72.59,72.73,45000.0,65.7919,65.8642,65.6472,65.7738,45000.0
2014-09-08 10:00:00,72.75,72.84,72.62,72.66,39600.0,65.7919,65.8733,65.6743,65.7105,39600.0
2014-09-08 10:30:00,72.66,72.66,72.51,72.61,53100.0,65.7105,65.7105,65.5748,65.6653,53100.0
2014-09-08 11:00:00,72.59,72.66,72.51,72.66,42300.0,65.6472,65.7105,65.5748,65.7105,42300.0
2014-09-08 11:30:00,72.61,72.75,72.54,72.55,30300.0,65.6653,65.7919,65.6019,65.611,30300.0
2014-09-08 12:00:00,72.58,72.58,72.51,72.53,14400.0,65.6381,65.6381,65.5748,65.5929,14400.0
2014-09-08 12:30:00,72.55,72.6,72.53,72.55,13500.0,65.611,65.6562,65.5929,65.611,13500.0
2014-09-08 13:00:00,72.54,72.59,72.41,72.43,38700.0,65.6019,65.6472,65.4844,65.5025,38700.0
2014-09-08 13:30:00,72.4,72.47,72.31,72.33,46200.0,65.4753,65.5386,65.3939,65.412,46200.0
2014-09-08 14:00:00,72.33,72.44,72.33,72.43,30000.0,65.412,65.5115,65.412,65.5025,30000.0
2014-09-08 14:30:00,72.44,72.5,72.44,72.48,30600.0,65.5115,65.5658,65.5115,65.5477,30600.0
2014-09-08 15:00:00,72.48,72.63,72.48,72.63,35400.0,65.5477,65.6833,65.5477,65.6833,35400.0
2014-09-08 15:30:00,72.63,72.75,72.63,72.63,96000.0,65.6833,65.7919,65.6833,65.6833,96000.0
2014-09-09 09:30:00,72.4,72.46,72.29,72.29,34500.0,65.4753,65.5296,65.3759,65.3759,34500.0
2014-09-09 10:00:00,72.29,72.4,72.18,72.29,35700.0,65.3759,65.4753,65.2764,65.3759,35700.0
2014-09-09 10:30:00,72.28,72.28,72.17,72.19,51600.0,65.3668,65.3668,65.2673,65.2854,51600.0
2014-09-09 11:00:00,72.18,72.32,72.12,72.32,130200.0,65.2764,65.403,65.2221,65.403,130200.0
2014-09-09 11:30:00,72.35,72.37,72.25,72.37,79500.0,65.4301,65.4482,65.3397,65.4482,79500.0
2014-09-09 12:00:00,72.33,72.47,72.32,72.44,42000.0,65.412,65.5386,65.403,65.5115,42000.0
2014-09-09 12:30:00,72.45,72.47,72.42,72.47,50100.0,65.5206,65.5386,65.4934,65.5386,50100.0
2014-09-09 13:00:00,72.47,72.51,72.39,72.41,44700.0,65.5386,65.5748,65.4663,65.4844,44700.0
2014-09-09 13:30:00,72.41,72.52,72.38,72.47,59100.0,65.4844,65.5839,65.4573,65.5386,59100.0
2014-09-09 14:00:00,72.47,72.48,72.34,72.34,29100.0,65.5386,65.5477,65.4211,65.4211,29100.0
2014-09-09 14:30:00,72.34,72.42,72.32,72.38,54300.0,65.4211,65.4934,65.403,65.4573,54300.0
2014-09-09 15:00:00,72.37,72.37,72.16,72.28,93000.0,65.4482,65.4482,65.2583,65.3668,93000.0
2014-09-09 15:30:00,72.27,72.3,72.17,72.17,117300.0,65.3578,65.3849,65.2673,65.2673,117300.0
2014-09-10 09:30:00,72.37,72.37,72.05,72.13,78900.0,65.4482,65.4482,65.1588,65.2312,78900.0
2014-09-10 10:00:00,72.12,72.15,72.02,72.14,83100.0,65.2221,65.2492,65.1317,65.2402,83100.0
2014-09-10 10:30:00,72.14,72.22,71.98,72.18,52800.0,65.2402,65.3126,65.0955,65.2764,52800.0
2014-09-10 11:00:00,72.17,72.32,72.12,72.32,52800.0,65.2673,65.403,65.2221,65.403,52800.0
2014-09-10 11:30:00,72.31,72.36,72.29,72.29,128400.0,65.3939,65.4392,65.3759,65.3759,128400.0
2014-09-10 12:00:00,72.27,72.39,72.23,72.32,49800.0,65.3578,65.4663,65.3216,65.403,49800.0
2014-09-10 12:30:00,72.34,72.37,72.29,72.32,41700.0,65.4211,65.4482,65.3759,65.403,41700.0
2014-09-10 13:00:00,72.35,72.38,72.26,72.32,148200.0,65.4301,65.4573,65.3487,65.403,148200.0
2014-09-10 13:30:00,72.33,72.34,72.25,72.34,41700.0,65.412,65.4211,65.3397,65.4211,41700.0
2014-09-10 14:00:00,72.34,72.35,72.26,72.29,31500.0,65.4211,65.4301,65.3487,65.3759,31500.0
2014-09-10 14:30:00,72.32,72.34,72.28,72.29,32100.0,65.403,65.4211,65.3668,65.3759,32100.0
2014-09-10 15:00:00,72.32,72.36,72.27,72.29,89700.0,65.403,65.4392,65.3578,65.3759,89700.0
2014-09-10 15:30:00,72.3,72.36,72.22,72.27,106200.0,65.3849,65.4392,65.3126,65.3578,106200.0
2014-09-11 09:30:00,72.15,72.56,72.04,72.53,56700.0,65.2492,65.62,65.1498,65.5929,56700.0
2014-09-11 10:00:00,72.53,72.53,72.3,72.35,52800.0,65.5929,65.5929,65.3849,65.4301,52800.0
2014-09-11 10:30:00,72.3,72.36,72.17,72.33,31200.0,65.3849,65.4392,65.2673,65.412,31200.0
2014-09-11 11:00:00,72.37,72.54,72.33,72.49,45600.0,65.4482,65.6019,65.412,65.5567,45600.0
2014-09-11 11:30:00,72.48,72.59,72.45,72.59,60600.0,65.5477,65.6472,65.5206,65.6472,60600.0
2014-09-11 12:00:00,72.6,72.67,72.52,72.67,50400.0,65.6562,65.7195,65.5839,65.7195,50400.0
2014-09-11 12:30:00,72.67,72.67,72.4,72.45,75900.0,65.7195,65.7195,65.4753,65.5206,75900.0
2014-09-11 13:00:00,72.45,72.49,72.36,72.41,42900.0,65.5206,65.5567,65.4392,65.4844,42900.0
2014-09-11 13:30:00,72.41,72.54,72.41,72.49,76200.0,65.4844,65.6019,65.4844,65.5567,76200.0
2014-09-11 14:00:00,72.49,72.58,72.37,72.51,63300.0,65.5567,65.6381,65.4482,65.5748,63300.0
2014-09-11 14:30:00,72.52,72.63,72.52,72.59,95400.0,65.5839,65.6833,65.5839,65.6472,95400.0
2014-09-11 15:00:00,72.6,72.74,72.53,72.7,92100.0,65.6562,65.7828,65.5929,65.7466,92100.0
2014-09-11 15:30:00,72.7,72.74,72.63,72.69,116700.0,65.7466,65.7828,65.6833,65.7376,116700.0
2014-09-12 09:30:00,72.48,72.57,72.37,72.4,52800.0,65.5477,65.6291,65.4482,65.4753,52800.0
2014-09-12 10:00:00,72.44,72.51,72.27,72.35,87300.0,65.5115,65.5748,65.3578,65.4301,87300.0
2014-09-12 10:30:00,72.3,72.37,72.25,72.32,40800.0,65.3849,65.4482,65.3397,65.403,40800.0
2014-09-12 11:00:00,72.32,72.33,72.11,72.13,29100.0,65.403,65.412,65.2131,65.2312,29100.0
2014-09-12 11:30:00,72.13,72.2,72.05,72.16,81300.0,65.2312,65.2945,65.1588,65.2583,81300.0
2014-09-12 12:00:00,72.14,72.2,72.1,72.16,60600.0,65.2402,65.2945,65.204,65.2583,60600.0
2014-09-12 12:30:00,72.13,72.13,71.9,71.94,32100.0,65.2312,65.2312,65.0232,65.0593,32100.0
2014-09-12 13:00:00,71.92,71.95,71.7,71.71,30300.0,65.0412,65.0684,64.8423,64.8513,30300.0
2014-09-12 13:30:00,71.69,71.82,71.69,71.73,30000.0,64.8332,64.9508,64.8332,64.8694,30000.0
2014-09-12 14:00:00,71.72,71.84,71.66,71.67,47700.0,64.8604,64.9689,64.8061,64.8152,47700.0
2014-09-12 14:30:00,71.65,71.72,71.56,71.66,44400.0,64.7971,64.8604,64.7157,64.8061,44400.0
2014-09-12 15:00:00,71.68,71.81,71.59,71.76,89100.0,64.8242,64.9418,64.7428,64.8966,89100.0
2014-09-12 15:30:00,71.76,71.95,71.75,71.87,249900.0,64.8966,65.0684,64.8875,64.996,249900.0
2014-09-15 09:30:00,71.72,71.97,71.41,71.54,54600.0,64.8604,65.0865,64.58,64.6976,54600.0
2014-09-15 10:00:00,71.5,71.54,71.2,71.3,188400.0,64.6614,64.6976,64.3901,64.4805,188400.0
2014-09-15 10:30:00,71.4,71.55,71.38,71.46,75600.0,64.571,64.7066,64.5529,64.6252,75600.0
2014-09-15 11:00:00,71.46,71.54,71.42,71.48,39300.0,64.6252,64.6976,64.5891,64.6433,39300.0
2014-09-15 11:30:00,71.48,71.58,71.43,71.46,53100.0,64.6433,64.7338,64.5981,64.6252,53100.0
2014-09-15 12:00:00,71.48,71.57,71.41,71.51,42300.0,64.6433,64.7247,64.58,64.6705,42300.0
2014-09-15 12:30:00,71.51,71.59,71.44,71.58,35100.0,64.6705,64.7428,64.6072,64.7338,35100.0
2014-09-15 13:00:00,71.59,71.68,71.55,71.57,85800.0,64.7428,64.8242,64.7066,64.7247,85800.0
2014-09-15 13:30:00,71.57,71.72,71.57,71.6,63900.0,64.7247,64.8604,64.7247,64.7519,63900.0
2014-09-15 14:00:00,71.63,71.9,71.61,71.8,92100.0,64.779,65.0232,64.7609,64.9327,92100.0
2014-09-15 14:30:00,71.81,71.88,71.75,71.78,56400.0,64.9418,65.0051,64.8875,64.9146,56400.0
2014-09-15 15:00:00,71.77,71.78,71.71,71.78,37200.0,64.9056,64.9146,64.8513,64.9146,37200.0
2014-09-15 15:30:00,71.78,71.8,71.65,71.69,196800.0,64.9146,64.9327,64.7971,64.8332,196800.0
2014-09-16 09:30:00,71.74,72.12,71.57,72.11,109500.0,64.8785,65.2221,64.7247,65.2131,109500.0
2014-09-16 10:00:00,72.11,72.25,72.06,72.16,44100.0,65.2131,65.3397,65.1679,65.2583,44100.0
2014-09-16 10:30:00,72.18,72.22,72.01,72.01,64500.0,65.2764,65.3126,65.1226,65.1226,64500.0
2014-09-16 11:00:00,72.01,72.27,71.99,72.26,46200.0,65.1226,65.3578,65.1046,65.3487,46200.0
2014-09-16 11:30:00,72.28,72.46,72.27,72.42,82500.0,65.3668,65.5296,65.3578,65.4934,82500.0
2014-09-16 12:00:00,72.38,72.45,72.25,72.37,72900.0,65.4573,65.5206,65.3397,65.4482,72900.0
2014-09-16 12:30:00,72.4,72.45,72.35,72.36,37500.0,65.4753,65.5206,65.4301,65.4392,37500.0
2014-09-16 13:00:00,72.38,72.45,72.33,72.37,81300.0,65.4573,65.5206,65.412,65.4482,81300.0
2014-09-16 13:30:00,72.37,72.5,72.36,72.47,52800.0,65.4482,65.5658,65.4392,65.5386,52800.0
2014-09-16 14:00:00,72.5,72.57,72.47,72.5,65700.0,65.5658,65.6291,65.5386,65.5658,65700.0
2014-09-16 14:30:00,72.49,72.52,72.46,72.47,49500.0,65.5567,65.5839,65.5296,65.5386,49500.0
2014-09-16 15:00:00,72.47,72.48,72.3,72.32,85200.0,65.5386,65.5477,65.3849,65.403,85200.0
2014-09-16 15:30:00,72.32,72.34,72.14,72.17,127500.0,65.403,65.4211,65.2402,65.2673,127500.0
2014-09-17 09:30:00,72.31,72.59,72.04,72.59,39300.0,65.3939,65.6472,65.1498,65.6472,39300.0
2014-09-17 10:00:00,72.63,72.76,72.55,72.59,38400.0,65.6833,65.8009,65.611,65.6472,38400.0
2014-09-17 10:30:00,72.56,72.6,72.41,72.48,21300.0,65.62,65.6562,65.4844,65.5477,21300.0
2014-09-17 11:00:00,72.5,72.63,72.46,72.48,35700.0,65.5658,65.6833,65.5296,65.5477,35700.0
2014-09-17 11:30:00,72.5,72.5,72.36,72.36,28200.0,65.5658,65.5658,65.4392,65.4392,28200.0
2014-09-17 12:00:00,72.34,72.47,72.33,72.35,15000.0,65.4211,65.5386,65.412,65.4301,15000.0
2014-09-17 12:30:00,72.32,72.39,72.26,72.29,12000.0,65.403,65.4663,65.3487,65.3759,12000.0
2014-09-17 13:00:00,72.29,72.35,72.27,72.28,9900.0,65.3759,65.4301,65.3578,65.3668,9900.0
2014-09-17 13:30:00,72.3,72.46,72.25,72.35,36600.0,65.3849,65.5296,65.3397,65.4301,36600.0
2014-09-17 14:00:00,72.34,72.65,72.15,72.56,73500.0,65.4211,65.7014,65.2492,65.62,73500.0
2014-09-17 14:30:00,72.61,72.66,72.41,72.47,91500.0,65.6653,65.7105,65.4844,65.5386,91500.0
2014-09-17 15:00:00,72.48,72.64,72.44,72.5,86100.0,65.5477,65.6924,65.5115,65.5658,86100.0
2014-09-17 15:30:00,72.5,72.52,72.3,72.38,109500.0,65.5658,65.5839,65.3849,65.4573,109500.0
2014-09-18 09:30:00,72.66,72.99,72.55,72.96,95700.0,65.7105,66.0089,65.611,65.9818,95700.0
2014-09-18 10:00:00,73.0,73.13,72.86,72.88,32400.0,66.018,66.1355,65.8913,65.9094,32400.0
2014-09-18 10:30:00,72.8,73.12,72.8,73.08,50700.0,65.8371,66.1265,65.8371,66.0903,50700.0
2014-09-18 11:00:00,73.05,73.13,73.02,73.07,38700.0,66.0632,66.1355,66.036,66.0813,38700.0
2014-09-18 11:30:00,73.05,73.08,72.97,72.99,46200.0,66.0632,66.0903,65.9908,66.0089,46200.0
2014-09-18 12:00:00,73.02,73.09,73.0,73.04,41100.0,66.036,66.0993,66.018,66.0541,41100.0
2014-09-18 12:30:00,73.07,73.22,73.04,73.2,55500.0,66.0813,66.2169,66.0541,66.1988,55500.0
2014-09-18 13:00:00,73.22,73.22,73.15,73.18,40500.0,66.2169,66.2169,66.1536,66.1807,40500.0
2014-09-18 13:30:00,73.19,73.27,73.19,73.25,37800.0,66.1898,66.2621,66.1898,66.244,37800.0
2014-09-18 14:00:00,73.24,73.3,73.21,73.26,38700.0,66.235,66.2893,66.2079,66.2531,38700.0
2014-09-18 14:30:00,73.26,73.31,73.23,73.27,223800.0,66.2531,66.2983,66.226,66.2621,223800.0
2014-09-18 15:00:00,73.27,73.45,73.25,73.44,96900.0,66.2621,66.4249,66.244,66.4159,96900.0
2014-09-18 15:30:00,73.45,73.49,73.28,73.29,155700.0,66.4249,66.4611,66.2712,66.2802,155700.0
2014-09-19 09:30:00,73.69,73.71,73.3,73.55,240300.0,66.642,66.66,66.2893,66.5153,240300.0
2014-09-19 10:00:00,73.52,73.74,73.5,73.65,62100.0,66.4882,66.6872,66.4701,66.6058,62100.0
2014-09-19 10:30:00,73.6,73.67,73.51,73.64,28200.0,66.5606,66.6239,66.4792,66.5967,28200.0
2014-09-19 11:00:00,73.64,73.67,73.57,73.6,54900.0,66.5967,66.6239,66.5334,66.5606,54900.0
2014-09-19 11:30:00,73.6,73.65,73.42,73.42,44100.0,66.5606,66.6058,66.3978,66.3978,44100.0
2014-09-19 12:00:00,73.45,73.68,73.42,73.62,82200.0,66.4249,66.6329,66.3978,66.5787,82200.0
2014-09-19 12:30:00,73.62,73.68,73.56,73.57,42900.0,66.5787,66.6329,66.5244,66.5334,42900.0
2014-09-19 13:00:00,73.6,73.6,73.39,73.42,62100.0,66.5606,66.5606,66.3707,66.3978,62100.0
2014-09-19 13:30:00,73.44,73.46,73.38,73.4,28500.0,66.4159,66.434,66.3616,66.3797,28500.0
2014-09-19 14:00:00,73.42,73.52,73.37,73.52,22200.0,66.3978,66.4882,66.3526,66.4882,22200.0
2014-09-19 14:30:00,73.51,73.54,73.44,73.49,50100.0,66.4792,66.5063,66.4159,66.4611,50100.0
2014-09-19 15:00:00,73.51,73.65,73.5,73.6,64200.0,66.4792,66.6058,66.4701,66.5606,64200.0
2014-09-19 15:30:00,73.6,73.76,73.52,73.54,306600.0,66.5606,66.7053,66.4882,66.5063,306600.0
2014-09-22 09:30:00,73.35,73.61,73.3,73.51,92400.0,66.3345,66.5696,66.2893,66.4792,92400.0
2014-09-22 10:00:00,73.51,73.57,73.35,73.41,54900.0,66.4792,66.5334,66.3345,66.3887,54900.0
2014-09-22 10:30:00,73.4,73.48,73.32,73.41,76800.0,66.3797,66.452,66.3073,66.3887,76800.0
2014-09-22 11:00:00,73.39,73.49,73.35,73.41,48600.0,66.3707,66.4611,66.3345,66.3887,48600.0
2014-09-22 11:30:00,73.41,73.51,73.33,73.37,45000.0,66.3887,66.4792,66.3164,66.3526,45000.0
2014-09-22 12:00:00,73.37,73.37,73.17,73.22,149700.0,66.3526,66.3526,66.1717,66.2169,149700.0
2014-09-22 12:30:00,73.22,73.26,73.17,73.21,40200.0,66.2169,66.2531,66.1717,66.2079,40200.0
2014-09-22 13:00:00,73.21,73.24,73.13,73.23,29400.0,66.2079,66.235,66.1355,66.226,29400.0
2014-09-22 13:30:00,73.26,73.29,73.2,73.2,35100.0,66.2531,66.2802,66.1988,66.1988,35100.0
2014-09-22 14:00:00,73.22,73.23,73.06,73.08,44700.0,66.2169,66.226,66.0722,66.0903,44700.0
2014-09-22 14:30:00,73.07,73.16,73.03,73.12,36000.0,66.0813,66.1626,66.0451,66.1265,36000.0
2014-09-22 15:00:00,73.12,73.16,73.02,73.08,99300.0,66.1265,66.1626,66.036,66.0903,99300.0
2014-09-22 15:30:00,73.09,73.15,73.02,73.04,190500.0,66.0993,66.1536,66.036,66.0541,190500.0
2014-09-23 09:30:00,72.96,73.24,72.8,73.13,92700.0,65.9818,66.235,65.8371,66.1355,92700.0
2014-09-23 10:00:00,73.19,73.32,73.13,73.16,99300.0,66.1898,66.3073,66.1355,66.1626,99300.0
2014-09-23 10:30:00,73.17,73.25,73.08,73.1,74400.0,66.1717,66.244,66.0903,66.1084,74400.0
2014-09-23 11:00:00,73.12,73.16,73.01,73.07,51300.0,66.1265,66.1626,66.027,66.0813,51300.0
2014-09-23 11:30:00,73.12,73.27,73.1,73.17,37200.0,66.1265,66.2621,66.1084,66.1717,37200.0
2014-09-23 12:00:00,73.21,73.29,73.07,73.07,44400.0,66.2079,66.2802,66.0813,66.0813,44400.0
2014-09-23 12:30:00,73.09,73.16,72.97,73.02,32100.0,66.0993,66.1626,65.9908,66.036,32100.0
2014-09-23 13:00:00,73.0,73.08,72.88,73.05,83700.0,66.018,66.0903,65.9094,66.0632,83700.0
2014-09-23 13:30:00,73.06,73.12,72.96,72.98,40800.0,66.0722,66.1265,65.9818,65.9999,40800.0
2014-09-23 14:00:00,73.0,73.14,72.98,73.07,58500.0,66.018,66.1446,65.9999,66.0813,58500.0
2014-09-23 14:30:00,73.06,73.06,72.95,72.97,45000.0,66.0722,66.0722,65.9727,65.9908,45000.0
2014-09-23 15:00:00,73.0,73.11,72.97,73.09,52800.0,66.018,66.1174,65.9908,66.0993,52800.0
2014-09-23 15:30:00,73.11,73.13,72.85,72.86,167100.0,66.1174,66.1355,65.8823,65.8913,167100.0
2014-09-24 09:30:00,72.89,73.3,72.73,73.17,95100.0,65.9185,66.2893,65.7738,66.1717,95100.0
2014-09-24 10:00:00,73.14,73.28,73.01,73.21,87600.0,66.1446,66.2712,66.027,66.2079,87600.0
2014-09-24 10:30:00,73.21,73.68,73.18,73.66,135300.0,66.2079,66.6329,66.1807,66.6148,135300.0
2014-09-24 11:00:00,73.64,73.71,73.37,73.48,86400.0,66.5967,66.66,66.3526,66.452,86400.0
2014-09-24 11:30:00,73.53,73.59,73.53,73.54,60900.0,66.4973,66.5515,66.4973,66.5063,60900.0
2014-09-24 12:00:00,73.56,73.67,73.55,73.65,72300.0,66.5244,66.6239,66.5153,66.6058,72300.0
2014-09-24 12:30:00,73.68,73.68,73.55,73.63,49200.0,66.6329,66.6329,66.5153,66.5877,49200.0
2014-09-24 13:00:00,73.64,73.67,73.57,73.64,45900.0,66.5967,66.6239,66.5334,66.5967,45900.0
2014-09-24 13:30:00,73.64,73.69,73.54,73.56,62700.0,66.5967,66.642,66.5063,66.5244,62700.0
2014-09-24 14:00:00,73.56,73.69,73.53,73.67,59700.0,66.5244,66.642,66.4973,66.6239,59700.0
2014-09-24 14:30:00,73.68,73.8,73.67,73.79,47400.0,66.6329,66.7414,66.6239,66.7324,47400.0
2014-09-24 15:00:00,73.79,73.81,73.71,73.77,74700.0,66.7324,66.7505,66.66,66.7143,74700.0
2014-09-24 15:30:00,73.77,73.79,73.66,73.69,168300.0,66.7143,66.7324,66.6148,66.642,168300.0
2014-09-25 09:30:00,73.37,73.66,73.23,73.32,73200.0,66.3526,66.6148,66.226,66.3073,73200.0
2014-09-25 10:00:00,73.26,73.34,72.94,73.07,73200.0,66.2531,66.3254,65.9637,66.0813,73200.0
2014-09-25 10:30:00,73.06,73.06,72.8,73.04,45600.0,66.0722,66.0722,65.8371,66.0541,45600.0
2014-09-25 11:00:00,73.01,73.04,72.87,72.98,63000.0,66.027,66.0541,65.9004,65.9999,63000.0
2014-09-25 11:30:00,73.0,73.02,72.89,72.93,49800.0,66.018,66.036,65.9185,65.9546,49800.0
2014-09-25 12:00:00,73.01,73.03,72.89,72.92,69900.0,66.027,66.0451,65.9185,65.9456,69900.0
2014-09-25 12:30:00,72.93,72.98,72.9,72.93,27000.0,65.9546,65.9999,65.9275,65.9546,27000.0
2014-09-25 13:00:00,72.96,73.02,72.93,73.02,47700.0,65.9818,66.036,65.9546,66.036,47700.0
2014-09-25 13:30:00,73.01,73.04,72.82,72.93,48300.0,66.027,66.0541,65.8552,65.9546,48300.0
2014-09-25 14:00:00,72.91,72.95,72.84,72.94,40800.0,65.9366,65.9727,65.8733,65.9637,40800.0
2014-09-25 14:30:00,72.95,73.11,72.93,73.0,61500.0,65.9727,66.1174,65.9546,66.018,61500.0
2014-09-25 15:00:00,73.01,73.03,72.87,72.98,73500.0,66.027,66.0451,65.9004,65.9999,73500.0
2014-09-25 15:30:00,72.97,73.06,72.79,72.8,120900.0,65.9908,66.0722,65.828,65.8371,120900.0
2014-09-26 09:30:00,72.75,73.3,72.74,73.25,71400.0,65.7919,66.2893,65.7828,66.244,71400.0
2014-09-26 10:00:00,73.29,73.55,73.29,73.39,80400.0,66.2802,66.5153,66.2802,66.3707,80400.0
2014-09-26 10:30:00,73.42,73.47,73.18,73.28,69600.0,66.3978,66.443,66.1807,66.2712,69600.0
2014-09-26 11:00:00,73.29,73.32,73.09,73.1,39600.0,66.2802,66.3073,66.0993,66.1084,39600.0
2014-09-26 11:30:00,73.11,73.11,72.98,73.1,41400.0,66.1174,66.1174,65.9999,66.1084,41400.0
2014-09-26 12:00:00,73.13,73.28,73.12,73.27,25200.0,66.1355,66.2712,66.1265,66.2621,25200.0
2014-09-26 12:30:00,73.29,73.33,73.21,73.26,31200.0,66.2802,66.3164,66.2079,66.2531,31200.0
2014-09-26 13:00:00,73.28,73.36,73.27,73.31,39600.0,66.2712,66.3435,66.2621,66.2983,39600.0
2014-09-26 13:30:00,73.32,73.39,73.27,73.36,28800.0,66.3073,66.3707,66.2621,66.3435,28800.0
2014-09-26 14:00:00,73.36,73.63,73.34,73.55,47700.0,66.3435,66.5877,66.3254,66.5153,47700.0
2014-09-26 14:30:00,73.55,73.73,73.53,73.61,39600.0,66.5153,66.6781,66.4973,66.5696,39600.0
2014-09-26 15:00:00,73.58,73.66,73.55,73.66,60900.0,66.5425,66.6148,66.5153,66.6148,60900.0
2014-09-26 15:30:00,73.68,73.71,73.53,73.59,134400.0,66.6329,66.66,66.4973,66.5515,134400.0
2014-09-29 09:30:00,73.2,73.64,72.94,73.58,111600.0,66.1988,66.5967,65.9637,66.5425,111600.0
2014-09-29 10:00:00,73.5,73.8,73.44,73.75,72000.0,66.4701,66.7414,66.4159,66.6962,72000.0
2014-09-29 10:30:00,73.75,73.98,73.74,73.86,76200.0,66.6962,66.9042,66.6872,66.7957,76200.0
2014-09-29 11:00:00,73.89,74.18,73.87,74.16,77100.0,66.8228,67.0851,66.8047,67.067,77100.0
2014-09-29 11:30:00,74.14,74.14,73.95,74.01,45900.0,67.0489,67.0489,66.8771,66.9314,45900.0
2014-09-29 12:00:00,74.01,74.02,73.78,73.79,20100.0,66.9314,66.9404,66.7233,66.7324,20100.0
2014-09-29 12:30:00,73.79,73.91,73.76,73.87,25800.0,66.7324,66.8409,66.7053,66.8047,25800.0
2014-09-29 13:00:00,73.87,73.87,73.77,73.85,44100.0,66.8047,66.8047,66.7143,66.7867,44100.0
2014-09-29 13:30:00,73.85,73.89,73.77,73.86,37500.0,66.7867,66.8228,66.7143,66.7957,37500.0
2014-09-29 14:00:00,73.87,73.94,73.67,73.7,50400.0,66.8047,66.868,66.6239,66.651,50400.0
2014-09-29 14:30:00,73.67,73.83,73.65,73.83,64800.0,66.6239,66.7686,66.6058,66.7686,64800.0
2014-09-29 15:00:00,73.81,74.01,73.76,73.97,83700.0,66.7505,66.9314,66.7053,66.8952,83700.0
2014-09-29 15:30:00,74.0,74.01,73.79,73.8,192900.0,66.9223,66.9314,66.7324,66.7414,192900.0
2014-09-30 09:30:00,73.49,73.86,73.49,73.65,68100.0,66.4611,66.7957,66.4611,66.6058,68100.0
2014-09-30 10:00:00,73.6,73.76,73.42,73.67,68100.0,66.5606,66.7053,66.3978,66.6239,68100.0
2014-09-30 10:30:00,73.64,73.83,73.6,73.82,40500.0,66.5967,66.7686,66.5606,66.7595,40500.0
2014-09-30 11:00:00,73.78,73.92,73.74,73.87,39900.0,66.7233,66.85,66.6872,66.8047,39900.0
2014-09-30 11:30:00,73.88,73.88,73.71,73.72,35700.0,66.8138,66.8138,66.66,66.6691,35700.0
2014-09-30 12:00:00,73.74,73.76,73.59,73.63,48600.0,66.6872,66.7053,66.5515,66.5877,48600.0
2014-09-30 12:30:00,73.61,73.62,73.38,73.39,101700.0,66.5696,66.5787,66.3616,66.3707,101700.0
2014-09-30 13:00:00,73.42,73.5,73.2,73.2,57300.0,66.3978,66.4701,66.1988,66.1988,57300.0
2014-09-30 13:30:00,73.21,73.23,72.93,72.94,151500.0,66.2079,66.226,65.9546,65.9637,151500.0
2014-09-30 14:00:00,72.97,73.2,72.93,73.2,105600.0,65.9908,66.1988,65.9546,66.1988,105600.0
2014-09-30 14:30:00,73.2,73.33,73.14,73.14,39600.0,66.1988,66.3164,66.1446,66.1446,39600.0
2014-09-30 15:00:00,73.13,73.28,73.08,73.16,74100.0,66.1355,66.2712,66.0903,66.1626,74100.0
2014-09-30 15:30:00,73.17,73.26,72.97,73.0,209100.0,66.1717,66.2531,65.9908,66.018,209100.0
2014-10-01 09:30:00,72.88,72.97,72.01,72.16,110700.0,65.9094,65.9908,65.1226,65.2583,110700.0
2014-10-01 10:00:00,72.16,72.22,71.94,72.17,56100.0,65.2583,65.3126,65.0593,65.2673,56100.0
2014-10-01 10:30:00,72.17,72.24,71.96,72.2,43800.0,65.2673,65.3306,65.0774,65.2945,43800.0
2014-10-01 11:00:00,72.24,72.35,72.17,72.19,52200.0,65.3306,65.4301,65.2673,65.2854,52200.0
2014-10-01 11:30:00,72.21,72.25,72.05,72.05,61200.0,65.3035,65.3397,65.1588,65.1588,61200.0
2014-10-01 12:00:00,72.05,72.05,71.75,71.82,79200.0,65.1588,65.1588,64.8875,64.9508,79200.0
2014-10-01 12:30:00,71.77,71.79,71.36,71.38,68400.0,64.9056,64.9237,64.5348,64.5529,68400.0
2014-10-01 13:00:00,71.41,71.47,71.22,71.28,58500.0,64.58,64.6343,64.4082,64.4625,58500.0
2014-10-01 13:30:00,71.27,71.28,71.02,71.07,70200.0,64.4534,64.4625,64.2273,64.2725,70200.0
2014-10-01 14:00:00,71.08,71.34,71.04,71.3,79200.0,64.2816,64.5167,64.2454,64.4805,79200.0
2014-10-01 14:30:00,71.3,71.4,71.21,71.22,69300.0,64.4805,64.571,64.3992,64.4082,69300.0
2014-10-01 15:00:00,71.25,71.29,71.07,71.22,110700.0,64.4353,64.4715,64.2725,64.4082,110700.0
2014-10-01 15:30:00,71.22,71.39,71.16,71.24,168300.0,64.4082,64.5619,64.3539,64.4263,168300.0
2014-10-02 09:30:00,71.24,71.66,71.01,71.61,76800.0,64.4263,64.8061,64.2183,64.7609,76800.0
2014-10-02 10:00:00,71.6,71.66,71.42,71.42,49200.0,64.7519,64.8061,64.5891,64.5891,49200.0
2014-10-02 10:30:00,71.41,71.45,71.18,71.21,46500.0,64.58,64.6162,64.372,64.3992,46500.0
2014-10-02 11:00:00,71.2,71.36,70.94,70.94,72000.0,64.3901,64.5348,64.155,64.155,72000.0
2014-10-02 11:30:00,70.93,70.93,70.45,70.49,78900.0,64.1459,64.1459,63.7118,63.748,78900.0
2014-10-02 12:00:00,70.51,70.77,70.51,70.75,75000.0,63.7661,64.0012,63.7661,63.9832,75000.0
2014-10-02 12:30:00,70.76,70.85,70.71,70.82,60000.0,63.9922,64.0736,63.947,64.0465,60000.0
2014-10-02 13:00:00,70.8,71.08,70.79,71.07,80100.0,64.0284,64.2816,64.0193,64.2725,80100.0
2014-10-02 13:30:00,71.11,71.25,71.11,71.13,56400.0,64.3087,64.4353,64.3087,64.3268,56400.0
2014-10-02 14:00:00,71.11,71.53,71.11,71.51,62100.0,64.3087,64.6885,64.3087,64.6705,62100.0
2014-10-02 14:30:00,71.54,71.61,71.38,71.58,54900.0,64.6976,64.7609,64.5529,64.7338,54900.0
2014-10-02 15:00:00,71.58,71.62,71.43,71.51,62100.0,64.7338,64.7699,64.5981,64.6705,62100.0
2014-10-02 15:30:00,71.48,71.62,71.36,71.5,219000.0,64.6433,64.7699,64.5348,64.6614,219000.0
2014-10-03 09:30:00,71.74,72.44,71.74,72.44,81000.0,64.8785,65.5115,64.8785,65.5115,81000.0
2014-10-03 10:00:00,72.44,72.51,72.26,72.29,49200.0,65.5115,65.5748,65.3487,65.3759,49200.0
2014-10-03 10:30:00,72.3,72.3,72.09,72.11,41400.0,65.3849,65.3849,65.195,65.2131,41400.0
2014-10-03 11:00:00,72.11,72.2,71.82,71.92,37800.0,65.2131,65.2945,64.9508,65.0412,37800.0
2014-10-03 11:30:00,71.95,72.03,71.91,71.99,36900.0,65.0684,65.1407,65.0322,65.1046,36900.0
2014-10-03 12:00:00,71.99,72.07,71.96,71.97,33000.0,65.1046,65.1769,65.0774,65.0865,33000.0
2014-10-03 12:30:00,71.99,72.08,71.95,72.0,26100.0,65.1046,65.1859,65.0684,65.1136,26100.0
2014-10-03 13:00:00,72.0,72.05,71.93,72.0,36900.0,65.1136,65.1588,65.0503,65.1136,36900.0
2014-10-03 13:30:00,72.0,72.03,71.84,71.93,38400.0,65.1136,65.1407,64.9689,65.0503,38400.0
2014-10-03 14:00:00,71.95,72.07,71.95,71.98,29400.0,65.0684,65.1769,65.0684,65.0955,29400.0
2014-10-03 14:30:00,72.01,72.05,71.96,72.02,42300.0,65.1226,65.1588,65.0774,65.1317,42300.0
2014-10-03 15:00:00,72.01,72.01,71.88,71.9,61200.0,65.1226,65.1226,65.0051,65.0232,61200.0
2014-10-03 15:30:00,71.9,72.1,71.85,71.98,204600.0,65.0232,65.204,64.9779,65.0955,204600.0
2014-10-06 09:30:00,72.11,72.36,72.09,72.3,59400.0,65.2131,65.4392,65.195,65.3849,59400.0
2014-10-06 10:00:00,72.3,72.36,71.97,72.01,103200.0,65.3849,65.4392,65.0865,65.1226,103200.0
2014-10-06 10:30:00,72.0,72.1,71.76,71.88,50400.0,65.1136,65.204,64.8966,65.0051,50400.0
2014-10-06 11:00:00,71.88,72.02,71.86,71.91,33600.0,65.0051,65.1317,64.987,65.0322,33600.0
2014-10-06 11:30:00,71.93,71.96,71.47,71.57,42000.0,65.0503,65.0774,64.6343,64.7247,42000.0
2014-10-06 12:00:00,71.56,71.74,71.55,71.55,55200.0,64.7157,64.8785,64.7066,64.7066,55200.0
2014-10-06 12:30:00,71.57,71.59,71.32,71.34,46200.0,64.7247,64.7428,64.4986,64.5167,46200.0
2014-10-06 13:00:00,71.35,71.69,71.29,71.64,35700.0,64.5258,64.8332,64.4715,64.788,35700.0
2014-10-06 13:30:00,71.66,71.68,71.5,71.52,27600.0,64.8061,64.8242,64.6614,64.6795,27600.0
2014-10-06 14:00:00,71.5,71.75,71.36,71.67,39900.0,64.6614,64.8875,64.5348,64.8152,39900.0
2014-10-06 14:30:00,71.67,71.71,71.57,71.62,44400.0,64.8152,64.8513,64.7247,64.7699,44400.0
2014-10-06 15:00:00,71.6,71.65,71.44,71.63,84900.0,64.7519,64.7971,64.6072,64.779,84900.0
2014-10-06 15:30:00,71.6,71.77,71.52,71.54,293700.0,64.7519,64.9056,64.6795,64.6976,293700.0
2014-10-07 09:30:00,71.35,71.49,71.08,71.17,56700.0,64.5258,64.6524,64.2816,64.363,56700.0
2014-10-07 10:00:00,71.16,71.21,71.08,71.12,62100.0,64.3539,64.3992,64.2816,64.3178,62100.0
2014-10-07 10:30:00,71.17,71.35,71.17,71.23,68100.0,64.363,64.5258,64.363,64.4172,68100.0
2014-10-07 11:00:00,71.22,71.27,71.06,71.09,29700.0,64.4082,64.4534,64.2635,64.2906,29700.0
2014-10-07 11:30:00,71.06,71.18,71.04,71.11,76500.0,64.2635,64.372,64.2454,64.3087,76500.0
2014-10-07 12:00:00,71.13,71.32,71.13,71.26,33900.0,64.3268,64.4986,64.3268,64.4444,33900.0
2014-10-07 12:30:00,71.27,71.27,71.06,71.09,50100.0,64.4534,64.4534,64.2635,64.2906,50100.0
2014-10-07 13:00:00,71.07,71.22,70.99,71.22,32400.0,64.2725,64.4082,64.2002,64.4082,32400.0
2014-10-07 13:30:00,71.21,71.21,71.08,71.15,28500.0,64.3992,64.3992,64.2816,64.3449,28500.0
2014-10-07 14:00:00,71.13,71.13,70.83,70.85,61200.0,64.3268,64.3268,64.0555,64.0736,61200.0
2014-10-07 14:30:00,70.83,70.91,70.78,70.87,39600.0,64.0555,64.1278,64.0103,64.0917,39600.0
2014-10-07 15:00:00,70.83,70.88,70.59,70.69,61200.0,64.0555,64.1007,63.8385,63.9289,61200.0
2014-10-07 15:30:00,70.74,70.8,70.49,70.49,217500.0,63.9741,64.0284,63.748,63.748,217500.0
2014-10-08 09:30:00,70.85,71.06,70.58,70.72,62700.0,64.0736,64.2635,63.8294,63.956,62700.0
2014-10-08 10:00:00,70.73,71.12,70.73,71.03,102600.0,63.9651,64.3178,63.9651,64.2364,102600.0
2014-10-08 10:30:00,71.03,71.15,70.68,70.7,86100.0,64.2364,64.3449,63.9198,63.9379,86100.0
2014-10-08 11:00:00,70.77,71.08,70.68,71.08,56100.0,64.0012,64.2816,63.9198,64.2816,56100.0
2014-10-08 11:30:00,71.05,71.23,71.0,71.23,52200.0,64.2545,64.4172,64.2092,64.4172,52200.0
2014-10-08 12:00:00,71.2,71.3,71.09,71.18,58800.0,64.3901,64.4805,64.2906,64.372,58800.0
2014-10-08 12:30:00,71.16,71.23,70.95,71.04,42300.0,64.3539,64.4172,64.164,64.2454,42300.0
2014-10-08 13:00:00,71.05,71.18,70.98,71.04,51600.0,64.2545,64.372,64.1912,64.2454,51600.0
2014-10-08 13:30:00,71.03,71.33,71.03,71.27,34500.0,64.2364,64.5077,64.2364,64.4534,34500.0
2014-10-08 14:00:00,71.28,71.82,71.28,71.72,56700.0,64.4625,64.9508,64.4625,64.8604,56700.0
2014-10-08 14:30:00,71.74,71.94,71.56,71.65,83700.0,64.8785,65.0593,64.7157,64.7971,83700.0
2014-10-08 15:00:00,71.74,72.08,71.74,72.03,84600.0,64.8785,65.1859,64.8785,65.1407,84600.0
2014-10-08 15:30:00,72.02,72.35,71.98,72.26,304500.0,65.1317,65.4301,65.0955,65.3487,304500.0
2014-10-09 09:30:00,72.26,72.42,71.82,71.92,88200.0,65.3487,65.4934,64.9508,65.0412,88200.0
2014-10-09 10:00:00,71.87,72.44,71.78,72.31,114300.0,64.996,65.5115,64.9146,65.3939,114300.0
2014-10-09 10:30:00,72.33,72.33,71.97,72.17,118800.0,65.412,65.412,65.0865,65.2673,118800.0
2014-10-09 11:00:00,72.17,72.26,72.0,72.11,59700.0,65.2673,65.3487,65.1136,65.2131,59700.0
2014-10-09 11:30:00,72.05,72.15,71.6,71.75,59700.0,65.1588,65.2492,64.7519,64.8875,59700.0
2014-10-09 12:00:00,71.73,71.86,71.53,71.65,110400.0,64.8694,64.987,64.6885,64.7971,110400.0
2014-10-09 12:30:00,71.57,71.74,71.51,71.72,48000.0,64.7247,64.8785,64.6705,64.8604,48000.0
2014-10-09 13:00:00,71.69,71.74,71.34,71.6,54900.0,64.8332,64.8785,64.5167,64.7519,54900.0
2014-10-09 13:30:00,71.6,71.92,71.58,71.86,119400.0,64.7519,65.0412,64.7338,64.987,119400.0
2014-10-09 14:00:00,71.82,71.83,71.64,71.72,120600.0,64.9508,64.9599,64.788,64.8604,120600.0
2014-10-09 14:30:00,71.67,71.78,71.54,71.54,72900.0,64.8152,64.9146,64.6976,64.6976,72900.0
2014-10-09 15:00:00,71.55,71.59,71.39,71.48,130500.0,64.7066,64.7428,64.5619,64.6433,130500.0
2014-10-09 15:30:00,71.53,71.74,71.33,71.34,248700.0,64.6885,64.8785,64.5077,64.5167,248700.0
2014-10-10 09:30:00,71.33,72.24,71.24,71.94,124800.0,64.5077,65.3306,64.4263,65.0593,124800.0
2014-10-10 10:00:00,71.94,71.94,71.3,71.31,107100.0,65.0593,65.0593,64.4805,64.4896,107100.0
2014-10-10 10:30:00,71.3,71.67,71.21,71.61,111900.0,64.4805,64.8152,64.3992,64.7609,111900.0
2014-10-10 11:00:00,71.61,71.91,71.44,71.5,120900.0,64.7609,65.0322,64.6072,64.6614,120900.0
2014-10-10 11:30:00,71.5,71.65,71.41,71.62,61200.0,64.6614,64.7971,64.58,64.7699,61200.0
2014-10-10 12:00:00,71.62,72.0,71.62,71.82,69600.0,64.7699,65.1136,64.7699,64.9508,69600.0
2014-10-10 12:30:00,71.82,72.04,71.73,71.8,48300.0,64.9508,65.1498,64.8694,64.9327,48300.0
2014-10-10 13:00:00,71.8,71.85,71.54,71.61,43800.0,64.9327,64.9779,64.6976,64.7609,43800.0
2014-10-10 13:30:00,71.59,71.84,71.55,71.73,116100.0,64.7428,64.9689,64.7066,64.8694,116100.0
2014-10-10 14:00:00,71.73,71.81,71.67,71.73,38100.0,64.8694,64.9418,64.8152,64.8694,38100.0
2014-10-10 14:30:00,71.73,71.77,71.46,71.5,71400.0,64.8694,64.9056,64.6252,64.6614,71400.0
2014-10-10 15:00:00,71.5,71.57,71.31,71.37,119700.0,64.6614,64.7247,64.4896,64.5439,119700.0
2014-10-10 15:30:00,71.42,71.48,71.04,71.06,134100.0,64.5891,64.6433,64.2454,64.2635,134100.0
2014-10-13 09:30:00,71.31,71.49,70.45,70.63,181200.0,64.4896,64.6524,63.7118,63.8746,181200.0
2014-10-13 10:00:00,70.63,70.98,70.3,70.33,123600.0,63.8746,64.1912,63.5762,63.6033,123600.0
2014-10-13 10:30:00,70.3,70.46,69.95,69.97,240600.0,63.5762,63.7209,63.2597,63.2778,240600.0
2014-10-13 11:00:00,69.95,70.12,69.74,69.74,208500.0,63.2597,63.4134,63.0698,63.0698,208500.0
2014-10-13 11:30:00,69.78,69.89,69.41,69.6,218700.0,63.1059,63.2054,62.7713,62.9431,218700.0
2014-10-13 12:00:00,69.64,69.76,69.56,69.76,90300.0,62.9793,63.0878,62.907,63.0878,90300.0
2014-10-13 12:30:00,69.8,70.01,69.71,69.72,140400.0,63.124,63.3139,63.0426,63.0517,140400.0
2014-10-13 13:00:00,69.74,69.76,69.46,69.76,56700.0,63.0698,63.0878,62.8165,63.0878,56700.0
2014-10-13 13:30:00,69.72,69.94,69.54,69.6,75600.0,63.0517,63.2506,62.8889,62.9431,75600.0
2014-10-13 14:00:00,69.6,69.69,69.43,69.58,86100.0,62.9431,63.0245,62.7894,62.9251,86100.0
2014-10-13 14:30:00,69.57,69.63,69.08,69.12,246300.0,62.916,62.9703,62.4729,62.5091,246300.0
2014-10-13 15:00:00,69.12,69.14,68.62,68.76,325800.0,62.5091,62.5271,62.0569,62.1835,325800.0
2014-10-13 15:30:00,68.75,68.75,67.85,68.03,648300.0,62.1744,62.1744,61.3605,61.5233,648300.0
2014-10-14 09:30:00,68.12,68.51,67.84,67.87,234000.0,61.6047,61.9574,61.3515,61.3786,234000.0
2014-10-14 10:00:00,67.88,68.15,67.76,67.89,131400.0,61.3877,61.6318,61.2791,61.3967,131400.0
2014-10-14 10:30:00,67.91,68.22,67.77,67.98,204300.0,61.4148,61.6951,61.2882,61.4781,204300.0
2014-10-14 11:00:00,68.01,68.4,67.99,68.37,146700.0,61.5052,61.8579,61.4871,61.8308,146700.0
2014-10-14 11:30:00,68.37,68.76,68.3,68.62,103800.0,61.8308,62.1835,61.7675,62.0569,103800.0
2014-10-14 12:00:00,68.67,68.85,68.62,68.7,85800.0,62.1021,62.2649,62.0569,62.1292,85800.0
2014-10-14 12:30:00,68.7,68.89,68.5,68.85,61800.0,62.1292,62.3011,61.9484,62.2649,61800.0
2014-10-14 13:00:00,68.89,69.06,68.77,68.95,72000.0,62.3011,62.4548,62.1925,62.3553,72000.0
2014-10-14 13:30:00,68.9,69.01,68.77,69.0,76200.0,62.3101,62.4096,62.1925,62.4005,76200.0
2014-10-14 14:00:00,69.05,69.12,68.77,68.78,87900.0,62.4457,62.5091,62.1925,62.2016,87900.0
2014-10-14 14:30:00,68.76,68.91,68.64,68.69,62400.0,62.1835,62.3191,62.075,62.1202,62400.0
2014-10-14 15:00:00,68.78,68.83,68.28,68.51,126000.0,62.2016,62.2468,61.7494,61.9574,126000.0
2014-10-14 15:30:00,68.48,68.73,68.41,68.58,325800.0,61.9303,62.1564,61.867,62.0207,325800.0
2014-10-15 09:30:00,67.52,68.23,67.34,68.23,304200.0,61.0621,61.7042,60.8993,61.7042,304200.0
2014-10-15 10:00:00,68.17,68.75,68.13,68.41,192300.0,61.6499,62.1744,61.6137,61.867,192300.0
2014-10-15 10:30:00,68.4,68.43,68.05,68.41,174600.0,61.8579,61.885,61.5414,61.867,174600.0
2014-10-15 11:00:00,68.4,68.79,68.11,68.15,141300.0,61.8579,62.2106,61.5957,61.6318,141300.0
2014-10-15 11:30:00,68.22,68.32,67.96,68.25,103200.0,61.6951,61.7856,61.46,61.7223,103200.0
2014-10-15 12:00:00,68.23,68.43,68.11,68.36,110400.0,61.7042,61.885,61.5957,61.8217,110400.0
2014-10-15 12:30:00,68.36,68.39,67.97,68.05,180900.0,61.8217,61.8489,61.469,61.5414,180900.0
2014-10-15 13:00:00,68.04,68.2,67.6,67.68,74100.0,61.5323,61.677,61.1344,61.2068,74100.0
2014-10-15 13:30:00,67.7,68.17,67.65,68.03,212100.0,61.2249,61.6499,61.1796,61.5233,212100.0
2014-10-15 14:00:00,67.99,68.56,67.88,68.32,248700.0,61.4871,62.0026,61.3877,61.7856,248700.0
2014-10-15 14:30:00,68.35,69.12,68.24,69.03,155400.0,61.8127,62.5091,61.7132,62.4277,155400.0
2014-10-15 15:00:00,69.04,69.92,68.97,69.85,324600.0,62.4367,63.2325,62.3734,63.1692,324600.0
2014-10-15 15:30:00,69.97,70.43,69.79,70.18,469800.0,63.2778,63.6938,63.115,63.4677,469800.0
2014-10-16 09:30:00,68.75,70.4,68.75,70.07,150300.0,62.1744,63.6666,62.1744,63.3682,150300.0
2014-10-16 10:00:00,69.98,70.16,69.3,69.86,101700.0,63.2868,63.4496,62.6718,63.1783,101700.0
2014-10-16 10:30:00,69.87,70.61,69.79,70.13,54600.0,63.1873,63.8565,63.115,63.4225,54600.0
2014-10-16 11:00:00,70.13,70.6,69.98,70.53,90900.0,63.4225,63.8475,63.2868,63.7842,90900.0
2014-10-16 11:30:00,70.43,70.47,69.71,69.77,111600.0,63.6938,63.7299,63.0426,63.0969,111600.0
2014-10-16 12:00:00,69.71,70.14,69.62,69.94,39000.0,63.0426,63.4315,62.9612,63.2506,39000.0
2014-10-16 12:30:00,69.97,70.32,69.85,70.32,28500.0,63.2778,63.5943,63.1692,63.5943,28500.0
2014-10-16 13:00:00,70.28,70.54,70.25,70.42,41700.0,63.5581,63.7932,63.531,63.6847,41700.0
2014-10-16 13:30:00,70.39,70.66,70.14,70.26,60000.0,63.6576,63.9018,63.4315,63.54,60000.0
2014-10-16 14:00:00,70.23,70.52,70.08,70.32,57000.0,63.5129,63.7751,63.3772,63.5943,57000.0
2014-10-16 14:30:00,70.28,70.5,70.18,70.37,81600.0,63.5581,63.7571,63.4677,63.6395,81600.0
2014-10-16 15:00:00,70.35,70.66,70.12,70.54,76800.0,63.6214,63.9018,63.4134,63.7932,76800.0
2014-10-16 15:30:00,70.55,70.83,70.48,70.52,284400.0,63.8023,64.0555,63.739,63.7751,284400.0
2014-10-17 09:30:00,71.25,71.66,71.18,71.19,162000.0,64.4353,64.8061,64.372,64.3811,162000.0
2014-10-17 10:00:00,71.16,71.97,71.16,71.96,96600.0,64.3539,65.0865,64.3539,65.0774,96600.0
2014-10-17 10:30:00,72.0,72.01,71.68,72.01,285900.0,65.1136,65.1226,64.8242,65.1226,285900.0
2014-10-17 11:00:00,72.0,72.29,71.96,72.22,95100.0,65.1136,65.3759,65.0774,65.3126,95100.0
2014-10-17 11:30:00,72.22,72.5,72.19,72.26,111000.0,65.3126,65.5658,65.2854,65.3487,111000.0
2014-10-17 12:00:00,72.25,72.63,72.22,72.62,138300.0,65.3397,65.6833,65.3126,65.6743,138300.0
2014-10-17 12:30:00,72.61,72.67,72.46,72.58,84600.0,65.6653,65.7195,65.5296,65.6381,84600.0
2014-10-17 13:00:00,72.64,72.73,72.17,72.2,149400.0,65.6924,65.7738,65.2673,65.2945,149400.0
2014-10-17 13:30:00,72.16,72.41,72.12,72.23,75900.0,65.2583,65.4844,65.2221,65.3216,75900.0
2014-10-17 14:00:00,72.21,72.21,71.77,72.01,57900.0,65.3035,65.3035,64.9056,65.1226,57900.0
2014-10-17 14:30:00,72.1,72.39,72.02,72.19,75900.0,65.204,65.4663,65.1317,65.2854,75900.0
2014-10-17 15:00:00,72.17,72.76,71.98,72.75,144600.0,65.2673,65.8009,65.0955,65.7919,144600.0
2014-10-17 15:30:00,72.76,72.93,72.32,72.34,486900.0,65.8009,65.9546,65.403,65.4211,486900.0
2014-10-20 09:30:00,72.33,73.11,72.24,72.98,115800.0,65.412,66.1174,65.3306,65.9999,115800.0
2014-10-20 10:00:00,72.95,73.25,72.76,73.21,101400.0,65.9727,66.244,65.8009,66.2079,101400.0
2014-10-20 10:30:00,73.21,73.33,72.95,72.96,76500.0,66.2079,66.3164,65.9727,65.9818,76500.0
2014-10-20 11:00:00,72.95,73.28,72.86,73.09,74400.0,65.9727,66.2712,65.8913,66.0993,74400.0
2014-10-20 11:30:00,73.05,73.2,73.01,73.03,52500.0,66.0632,66.1988,66.027,66.0451,52500.0
2014-10-20 12:00:00,73.07,73.14,72.81,72.81,41400.0,66.0813,66.1446,65.8461,65.8461,41400.0
2014-10-20 12:30:00,72.79,72.87,72.67,72.7,48000.0,65.828,65.9004,65.7195,65.7466,48000.0
2014-10-20 13:00:00,72.71,72.9,72.64,72.88,55800.0,65.7557,65.9275,65.6924,65.9094,55800.0
2014-10-20 13:30:00,72.88,73.01,72.82,72.84,66900.0,65.9094,66.027,65.8552,65.8733,66900.0
2014-10-20 14:00:00,72.82,73.13,72.82,73.13,61200.0,65.8552,66.1355,65.8552,66.1355,61200.0
2014-10-20 14:30:00,73.15,73.26,73.14,73.2,67800.0,66.1536,66.2531,66.1446,66.1988,67800.0
2014-10-20 15:00:00,73.25,73.43,73.16,73.18,92100.0,66.244,66.4068,66.1626,66.1807,92100.0
2014-10-20 15:30:00,73.21,73.33,73.18,73.28,215700.0,66.2079,66.3164,66.1807,66.2712,215700.0
2014-10-21 09:30:00,73.93,74.39,73.5,74.2,90000.0,66.859,67.275,66.4701,67.1032,90000.0
2014-10-21 10:00:00,74.23,74.31,74.09,74.25,63000.0,67.1303,67.2027,67.0037,67.1484,63000.0
2014-10-21 10:30:00,74.25,74.52,74.25,74.5,84900.0,67.1484,67.3926,67.1484,67.3745,84900.0
2014-10-21 11:00:00,74.5,74.67,74.5,74.63,64200.0,67.3745,67.5282,67.3745,67.4921,64200.0
2014-10-21 11:30:00,74.66,75.0,74.63,74.98,93600.0,67.5192,67.8267,67.4921,67.8086,93600.0
2014-10-21 12:00:00,75.0,75.05,74.9,75.01,124800.0,67.8267,67.8719,67.7362,67.8357,124800.0
2014-10-21 12:30:00,75.02,75.2,75.01,75.16,113400.0,67.8447,68.0075,67.8357,67.9714,113400.0
2014-10-21 13:00:00,75.15,75.39,75.06,75.25,125700.0,67.9623,68.1794,67.8809,68.0528,125700.0
2014-10-21 13:30:00,75.27,75.55,75.27,75.4,78900.0,68.0708,68.3241,68.0708,68.1884,78900.0
2014-10-21 14:00:00,75.37,75.49,75.29,75.38,103200.0,68.1613,68.2698,68.0889,68.1703,103200.0
2014-10-21 14:30:00,75.37,75.47,75.28,75.37,116400.0,68.1613,68.2517,68.0799,68.1613,116400.0
2014-10-21 15:00:00,75.38,75.78,75.38,75.74,129300.0,68.1703,68.5321,68.1703,68.4959,129300.0
2014-10-21 15:30:00,75.72,75.72,75.59,75.66,283500.0,68.4778,68.4778,68.3602,68.4235,283500.0
2014-10-22 09:30:00,75.68,76.09,75.34,76.03,108000.0,68.4416,68.8124,68.1341,68.7581,108000.0
2014-10-22 10:00:00,76.04,76.4,75.99,76.33,203700.0,68.7672,69.0928,68.722,69.0295,203700.0
2014-10-22 10:30:00,76.32,76.4,76.2,76.3,116400.0,69.0204,69.0928,68.9119,69.0023,116400.0
2014-10-22 11:00:00,76.31,76.54,76.3,76.39,104100.0,69.0114,69.2194,69.0023,69.0837,104100.0
2014-10-22 11:30:00,76.41,76.42,76.14,76.28,134700.0,69.1018,69.1108,68.8576,68.9842,134700.0
2014-10-22 12:00:00,76.27,76.28,75.76,75.86,114000.0,68.9752,68.9842,68.514,68.6044,114000.0
2014-10-22 12:30:00,75.89,75.9,75.55,75.79,72300.0,68.6315,68.6406,68.3241,68.5411,72300.0
2014-10-22 13:00:00,75.73,76.0,75.56,75.62,66000.0,68.4868,68.731,68.3331,68.3874,66000.0
2014-10-22 13:30:00,75.59,75.67,75.44,75.5,81300.0,68.3602,68.4326,68.2246,68.2788,81300.0
2014-10-22 14:00:00,75.5,75.64,75.36,75.51,111900.0,68.2788,68.4055,68.1522,68.2879,111900.0
2014-10-22 14:30:00,75.49,75.79,75.38,75.79,85500.0,68.2698,68.5411,68.1703,68.5411,85500.0
2014-10-22 15:00:00,75.79,75.81,75.59,75.65,97200.0,68.5411,68.5592,68.3602,68.4145,97200.0
2014-10-22 15:30:00,75.7,75.7,75.28,75.33,231900.0,68.4597,68.4597,68.0799,68.1251,231900.0
2014-10-23 09:30:00,76.1,76.21,75.1,75.28,145200.0,68.8215,68.9209,67.9171,68.0799,145200.0
2014-10-23 10:00:00,75.23,75.79,75.17,75.46,111000.0,68.0347,68.5411,67.9804,68.2427,111000.0
2014-10-23 10:30:00,75.47,75.54,75.33,75.51,75000.0,68.2517,68.315,68.1251,68.2879,75000.0
2014-10-23 11:00:00,75.49,75.73,75.34,75.64,203700.0,68.2698,68.4868,68.1341,68.4055,203700.0
2014-10-23 11:30:00,75.64,75.72,75.5,75.63,140400.0,68.4055,68.4778,68.2788,68.3964,140400.0
2014-10-23 12:00:00,75.63,75.84,75.62,75.67,70800.0,68.3964,68.5863,68.3874,68.4326,70800.0
2014-10-23 12:30:00,75.65,75.66,75.52,75.53,56700.0,68.4145,68.4235,68.2969,68.306,56700.0
2014-10-23 13:00:00,75.54,75.73,75.5,75.71,94800.0,68.315,68.4868,68.2788,68.4688,94800.0
2014-10-23 13:30:00,75.71,75.79,75.7,75.72,53400.0,68.4688,68.5411,68.4597,68.4778,53400.0
2014-10-23 14:00:00,75.74,75.93,75.73,75.92,70200.0,68.4959,68.6677,68.4868,68.6587,70200.0
2014-10-23 14:30:00,75.92,75.93,75.29,75.52,110700.0,68.6587,68.6677,68.0889,68.2969,110700.0
2014-10-23 15:00:00,75.52,75.52,75.21,75.27,195600.0,68.2969,68.2969,68.0166,68.0708,195600.0
2014-10-23 15:30:00,75.26,75.51,75.24,75.28,268800.0,68.0618,68.2879,68.0437,68.0799,268800.0
2014-10-24 09:30:00,75.6,75.87,75.2,75.2,70800.0,68.3693,68.6135,68.0075,68.0075,70800.0
2014-10-24 10:00:00,75.31,75.6,75.2,75.41,52500.0,68.107,68.3693,68.0075,68.1974,52500.0
2014-10-24 10:30:00,75.46,75.65,75.4,75.6,48600.0,68.2427,68.4145,68.1884,68.3693,48600.0
2014-10-24 11:00:00,75.6,75.76,75.51,75.7,35100.0,68.3693,68.514,68.2879,68.4597,35100.0
2014-10-24 11:30:00,75.69,76.0,75.65,75.86,66600.0,68.4507,68.731,68.4145,68.6044,66600.0
2014-10-24 12:00:00,75.84,76.0,75.81,75.92,54600.0,68.5863,68.731,68.5592,68.6587,54600.0
2014-10-24 12:30:00,75.91,75.92,75.66,75.74,33000.0,68.6496,68.6587,68.4235,68.4959,33000.0
2014-10-24 13:00:00,75.76,75.8,75.56,75.7,26400.0,68.514,68.5501,68.3331,68.4597,26400.0
2014-10-24 13:30:00,75.69,75.89,75.66,75.86,42000.0,68.4507,68.6315,68.4235,68.6044,42000.0
2014-10-24 14:00:00,75.89,76.16,75.89,76.12,91200.0,68.6315,68.8757,68.6315,68.8395,91200.0
2014-10-24 14:30:00,76.15,76.29,76.06,76.26,62700.0,68.8667,68.9933,68.7853,68.9662,62700.0
2014-10-24 15:00:00,76.26,76.35,76.23,76.33,80100.0,68.9662,69.0475,68.939,69.0295,80100.0
2014-10-24 15:30:00,76.35,76.42,76.27,76.3,262200.0,69.0475,69.1108,68.9752,69.0023,262200.0
2014-10-27 09:30:00,75.81,76.08,75.43,75.76,152100.0,68.5592,68.8034,68.2155,68.514,152100.0
2014-10-27 10:00:00,75.81,75.99,75.62,75.68,73200.0,68.5592,68.722,68.3874,68.4416,73200.0
2014-10-27 10:30:00,75.67,75.78,75.27,75.4,169500.0,68.4326,68.5321,68.0708,68.1884,169500.0
2014-10-27 11:00:00,75.4,75.76,75.39,75.56,72900.0,68.1884,68.514,68.1794,68.3331,72900.0
2014-10-27 11:30:00,75.55,75.59,75.29,75.29,181800.0,68.3241,68.3602,68.0889,68.0889,181800.0
2014-10-27 12:00:00,75.3,75.45,75.13,75.28,77700.0,68.098,68.2336,67.9442,68.0799,77700.0
2014-10-27 12:30:00,75.24,75.49,75.07,75.36,131400.0,68.0437,68.2698,67.89,68.1522,131400.0
2014-10-27 13:00:00,75.4,75.62,75.36,75.38,82800.0,68.1884,68.3874,68.1522,68.1703,82800.0
2014-10-27 13:30:00,75.37,75.44,75.19,75.25,95100.0,68.1613,68.2246,67.9985,68.0528,95100.0
2014-10-27 14:00:00,75.26,75.43,75.07,75.13,84300.0,68.0618,68.2155,67.89,67.9442,84300.0
2014-10-27 14:30:00,75.1,75.1,74.59,74.6,186900.0,67.9171,67.9171,67.4559,67.4649,186900.0
2014-10-27 15:00:00,74.6,74.77,74.52,74.66,286200.0,67.4649,67.6187,67.3926,67.5192,286200.0
2014-10-27 15:30:00,74.66,75.23,74.6,75.05,336300.0,67.5192,68.0347,67.4649,67.8719,336300.0
2014-10-28 09:30:00,75.24,76.5,75.24,75.99,135300.0,68.0437,69.1832,68.0437,68.722,135300.0
2014-10-28 10:00:00,75.99,76.08,75.51,75.51,106200.0,68.722,68.8034,68.2879,68.2879,106200.0
2014-10-28 10:30:00,75.53,75.6,75.09,75.09,81600.0,68.306,68.3693,67.9081,67.9081,81600.0
2014-10-28 11:00:00,75.09,75.62,75.09,75.56,90900.0,67.9081,68.3874,67.9081,68.3331,90900.0
2014-10-28 11:30:00,75.56,75.69,75.55,75.64,64500.0,68.3331,68.4507,68.3241,68.4055,64500.0
2014-10-28 12:00:00,75.64,75.66,75.2,75.2,58200.0,68.4055,68.4235,68.0075,68.0075,58200.0
2014-10-28 12:30:00,75.21,75.23,74.57,74.58,152700.0,68.0166,68.0347,67.4378,67.4468,152700.0
2014-10-28 13:00:00,74.57,74.88,74.57,74.68,187200.0,67.4378,67.7181,67.4378,67.5373,187200.0
2014-10-28 13:30:00,74.69,74.89,74.65,74.81,131700.0,67.5463,67.7272,67.5101,67.6548,131700.0
2014-10-28 14:00:00,74.8,74.89,74.39,74.59,132000.0,67.6458,67.7272,67.275,67.4559,132000.0
2014-10-28 14:30:00,74.59,74.72,74.5,74.55,80700.0,67.4559,67.5734,67.3745,67.4197,80700.0
2014-10-28 15:00:00,74.53,74.73,74.47,74.52,285900.0,67.4016,67.5825,67.3474,67.3926,285900.0
2014-10-28 15:30:00,74.54,74.77,74.42,74.72,469800.0,67.4107,67.6187,67.3021,67.5734,469800.0
2014-10-29 09:30:00,74.7,74.88,74.03,74.76,306000.0,67.5554,67.7181,66.9494,67.6096,306000.0
2014-10-29 10:00:00,74.76,74.76,73.89,73.98,268500.0,67.6096,67.6096,66.8228,66.9042,268500.0
2014-10-29 10:30:00,73.99,74.33,73.87,74.12,213300.0,66.9133,67.2207,66.8047,67.0308,213300.0
2014-10-29 11:00:00,74.16,74.3,74.08,74.22,184200.0,67.067,67.1936,66.9947,67.1213,184200.0
2014-10-29 11:30:00,74.2,74.29,74.14,74.24,144900.0,67.1032,67.1846,67.0489,67.1394,144900.0
2014-10-29 12:00:00,74.23,74.23,74.06,74.06,95700.0,67.1303,67.1303,66.9766,66.9766,95700.0
2014-10-29 12:30:00,74.07,74.19,74.05,74.17,157500.0,66.9856,67.0941,66.9675,67.076,157500.0
2014-10-29 13:00:00,74.17,74.38,74.16,74.25,105300.0,67.076,67.266,67.067,67.1484,105300.0
2014-10-29 13:30:00,74.26,74.29,74.08,74.2,78600.0,67.1574,67.1846,66.9947,67.1032,78600.0
2014-10-29 14:00:00,74.14,74.14,73.43,73.83,184200.0,67.0489,67.0489,66.4068,66.7686,184200.0
2014-10-29 14:30:00,73.83,74.05,73.65,73.82,194100.0,66.7686,66.9675,66.6058,66.7595,194100.0
2014-10-29 15:00:00,73.83,73.83,73.38,73.78,174000.0,66.7686,66.7686,66.3616,66.7233,174000.0
2014-10-29 15:30:00,73.8,74.12,73.76,73.91,659400.0,66.7414,67.0308,66.7053,66.8409,659400.0
2014-10-30 09:30:00,73.82,74.8,73.82,74.6,140100.0,66.7595,67.6458,66.7595,67.4649,140100.0
2014-10-30 10:00:00,74.51,74.94,74.32,74.91,102000.0,67.3835,67.7724,67.2117,67.7453,102000.0
2014-10-30 10:30:00,74.91,74.94,74.63,74.88,83400.0,67.7453,67.7724,67.4921,67.7181,83400.0
2014-10-30 11:00:00,74.89,75.16,74.81,75.13,86400.0,67.7272,67.9714,67.6548,67.9442,86400.0
2014-10-30 11:30:00,75.15,75.42,75.14,75.37,114000.0,67.9623,68.2065,67.9533,68.1613,114000.0
2014-10-30 12:00:00,75.38,75.42,75.23,75.38,61800.0,68.1703,68.2065,68.0347,68.1703,61800.0
2014-10-30 12:30:00,75.38,75.4,75.1,75.1,50700.0,68.1703,68.1884,67.9171,67.9171,50700.0
2014-10-30 13:00:00,75.1,75.28,75.07,75.12,46800.0,67.9171,68.0799,67.89,67.9352,46800.0
2014-10-30 13:30:00,75.05,75.36,75.0,75.26,77700.0,67.8719,68.1522,67.8267,68.0618,77700.0
2014-10-30 14:00:00,75.27,75.49,75.19,75.23,85500.0,68.0708,68.2698,67.9985,68.0347,85500.0
2014-10-30 14:30:00,75.23,75.37,74.89,74.94,168600.0,68.0347,68.1613,67.7272,67.7724,168600.0
2014-10-30 15:00:00,74.95,75.26,74.95,75.12,181500.0,67.7814,68.0618,67.7814,67.9352,181500.0
2014-10-30 15:30:00,75.12,75.28,75.0,75.15,569400.0,67.9352,68.0799,67.8267,67.9623,569400.0
2014-10-31 09:30:00,75.8,76.39,75.76,76.23,170700.0,68.5501,69.0837,68.514,68.939,170700.0
2014-10-31 10:00:00,76.29,76.37,76.13,76.28,96600.0,68.9933,69.0656,68.8486,68.9842,96600.0
2014-10-31 10:30:00,76.33,76.33,76.14,76.32,88200.0,69.0295,69.0295,68.8576,69.0204,88200.0
2014-10-31 11:00:00,76.29,76.4,76.23,76.36,147600.0,68.9933,69.0928,68.939,69.0566,147600.0
2014-10-31 11:30:00,76.39,76.4,76.14,76.23,67500.0,69.0837,69.0928,68.8576,68.939,67500.0
2014-10-31 12:00:00,76.22,76.27,76.03,76.14,179700.0,68.93,68.9752,68.7581,68.8576,179700.0
2014-10-31 12:30:00,76.16,76.4,76.15,76.38,56700.0,68.8757,69.0928,68.8667,69.0747,56700.0
2014-10-31 13:00:00,76.41,76.41,76.18,76.24,121200.0,69.1018,69.1018,68.8938,68.9481,121200.0
2014-10-31 13:30:00,76.24,76.48,76.03,76.17,141600.0,68.9481,69.1651,68.7581,68.8848,141600.0
2014-10-31 14:00:00,76.15,76.5,76.14,76.46,104400.0,68.8667,69.1832,68.8576,69.147,104400.0
2014-10-31 14:30:00,76.46,76.55,76.39,76.48,304800.0,69.147,69.2284,69.0837,69.1651,304800.0
2014-10-31 15:00:00,76.47,76.49,76.34,76.46,89100.0,69.1561,69.1742,69.0385,69.147,89100.0
2014-10-31 15:30:00,76.46,76.58,76.4,76.5,514500.0,69.147,69.2555,69.0928,69.1832,514500.0
2014-11-03 09:30:00,76.63,76.66,76.03,76.24,138900.0,69.3008,69.3279,68.7581,68.9481,138900.0
2014-11-03 10:00:00,76.28,76.36,75.96,76.09,190500.0,68.9842,69.0566,68.6948,68.8124,190500.0
2014-11-03 10:30:00,76.11,76.48,76.11,76.45,90300.0,68.8305,69.1651,68.8305,69.138,90300.0
2014-11-03 11:00:00,76.45,76.56,76.36,76.4,67200.0,69.138,69.2375,69.0566,69.0928,67200.0
2014-11-03 11:30:00,76.44,76.58,76.42,76.53,146700.0,69.1289,69.2555,69.1108,69.2103,146700.0
2014-11-03 12:00:00,76.55,76.66,76.53,76.66,44100.0,69.2284,69.3279,69.2103,69.3279,44100.0
2014-11-03 12:30:00,76.65,76.85,76.6,76.8,182400.0,69.3188,69.4997,69.2736,69.4545,182400.0
2014-11-03 13:00:00,76.8,76.8,76.57,76.64,98100.0,69.4545,69.4545,69.2465,69.3098,98100.0
2014-11-03 13:30:00,76.63,76.82,76.6,76.6,72600.0,69.3008,69.4726,69.2736,69.2736,72600.0
2014-11-03 14:00:00,76.61,76.72,76.52,76.57,100800.0,69.2827,69.3822,69.2013,69.2465,100800.0
2014-11-03 14:30:00,76.49,76.51,76.25,76.33,93000.0,69.1742,69.1922,68.9571,69.0295,93000.0
2014-11-03 15:00:00,76.34,76.47,76.17,76.21,82200.0,69.0385,69.1561,68.8848,68.9209,82200.0
2014-11-03 15:30:00,76.24,76.45,76.17,76.42,184200.0,68.9481,69.138,68.8848,69.1108,184200.0
2014-11-04 09:30:00,76.43,76.96,76.36,76.55,99600.0,69.1199,69.5992,69.0566,69.2284,99600.0
2014-11-04 10:00:00,76.52,76.71,76.37,76.43,179400.0,69.2013,69.3731,69.0656,69.1199,179400.0
2014-11-04 10:30:00,76.4,76.44,76.07,76.12,390300.0,69.0928,69.1289,68.7943,68.8395,390300.0
2014-11-04 11:00:00,76.12,76.17,75.97,76.0,88500.0,68.8395,68.8848,68.7039,68.731,88500.0
2014-11-04 11:30:00,76.01,76.01,75.84,75.9,63900.0,68.7401,68.7401,68.5863,68.6406,63900.0
2014-11-04 12:00:00,75.9,76.01,75.81,75.99,52500.0,68.6406,68.7401,68.5592,68.722,52500.0
2014-11-04 12:30:00,76.0,76.18,75.98,76.1,119100.0,68.731,68.8938,68.7129,68.8215,119100.0
2014-11-04 13:00:00,76.12,76.12,75.85,75.88,71400.0,68.8395,68.8395,68.5954,68.6225,71400.0
2014-11-04 13:30:00,75.87,76.15,75.75,76.13,97200.0,68.6135,68.8667,68.5049,68.8486,97200.0
2014-11-04 14:00:00,76.17,76.2,75.94,75.94,112200.0,68.8848,68.9119,68.6768,68.6768,112200.0
2014-11-04 14:30:00,75.95,76.08,75.73,76.05,119100.0,68.6858,68.8034,68.4868,68.7762,119100.0
2014-11-04 15:00:00,76.08,76.09,75.9,75.95,82500.0,68.8034,68.8124,68.6406,68.6858,82500.0
2014-11-04 15:30:00,75.99,76.14,75.94,76.08,208200.0,68.722,68.8576,68.6768,68.8034,208200.0
2014-11-05 09:30:00,76.88,76.99,76.41,76.62,98700.0,69.5269,69.6263,69.1018,69.2917,98700.0
2014-11-05 10:00:00,76.62,76.66,76.44,76.59,284400.0,69.2917,69.3279,69.1289,69.2646,284400.0
2014-11-05 10:30:00,76.56,76.67,76.47,76.55,230700.0,69.2375,69.3369,69.1561,69.2284,230700.0
2014-11-05 11:00:00,76.56,76.71,76.55,76.58,59100.0,69.2375,69.3731,69.2284,69.2555,59100.0
2014-11-05 11:30:00,76.56,76.58,76.32,76.48,58500.0,69.2375,69.2555,69.0204,69.1651,58500.0
2014-11-05 12:00:00,76.43,76.5,76.27,76.31,36000.0,69.1199,69.1832,68.9752,69.0114,36000.0
2014-11-05 12:30:00,76.34,76.5,76.32,76.46,26100.0,69.0385,69.1832,69.0204,69.147,26100.0
2014-11-05 13:00:00,76.48,76.79,76.45,76.75,100800.0,69.1651,69.4455,69.138,69.4093,100800.0
2014-11-05 13:30:00,76.76,76.8,76.47,76.68,82200.0,69.4183,69.4545,69.1561,69.346,82200.0
2014-11-05 14:00:00,76.68,76.99,76.68,76.88,85800.0,69.346,69.6263,69.346,69.5269,85800.0
2014-11-05 14:30:00,76.86,77.0,76.83,77.0,64200.0,69.5088,69.6354,69.4816,69.6354,64200.0
2014-11-05 15:00:00,77.03,77.07,76.79,76.85,135900.0,69.6625,69.6987,69.4455,69.4997,135900.0
2014-11-05 15:30:00,76.85,76.94,76.8,76.82,319800.0,69.4997,69.5811,69.4545,69.4726,319800.0
2014-11-06 09:30:00,76.73,77.14,76.33,77.06,251100.0,69.3912,69.762,69.0295,69.6896,251100.0
2014-11-06 10:00:00,77.07,77.11,76.81,77.08,76500.0,69.6987,69.7349,69.4635,69.7077,76500.0
2014-11-06 10:30:00,77.05,77.32,76.96,77.15,78300.0,69.6806,69.9248,69.5992,69.771,78300.0
2014-11-06 11:00:00,77.17,77.49,77.17,77.46,83100.0,69.7891,70.0785,69.7891,70.0514,83100.0
2014-11-06 11:30:00,77.46,77.74,77.42,77.6,150900.0,70.0514,70.3046,70.0152,70.178,150900.0
2014-11-06 12:00:00,77.59,77.71,77.55,77.64,48000.0,70.1689,70.2775,70.1328,70.2142,48000.0
2014-11-06 12:30:00,77.63,77.64,77.52,77.53,35400.0,70.2051,70.2142,70.1056,70.1147,35400.0
2014-11-06 13:00:00,77.55,77.9,77.55,77.9,62100.0,70.1328,70.4493,70.1328,70.4493,62100.0
2014-11-06 13:30:00,77.89,77.92,77.78,77.85,102600.0,70.4402,70.4674,70.3408,70.4041,102600.0
2014-11-06 14:00:00,77.85,77.92,77.78,77.9,168000.0,70.4041,70.4674,70.3408,70.4493,168000.0
2014-11-06 14:30:00,77.9,77.91,77.73,77.82,66600.0,70.4493,70.4583,70.2956,70.3769,66600.0
2014-11-06 15:00:00,77.83,77.9,77.73,77.9,51000.0,70.386,70.4493,70.2956,70.4493,51000.0
2014-11-06 15:30:00,77.88,77.91,77.73,77.73,240000.0,70.4312,70.4583,70.2956,70.2956,240000.0
2014-11-07 09:30:00,78.01,78.33,77.71,78.32,157500.0,70.5488,70.8382,70.2775,70.8291,157500.0
2014-11-07 10:00:00,78.3,78.42,78.18,78.23,90900.0,70.811,70.9196,70.7025,70.7477,90900.0
2014-11-07 10:30:00,78.22,78.49,78.11,78.43,130800.0,70.7387,70.9829,70.6392,70.9286,130800.0
2014-11-07 11:00:00,78.43,78.62,78.43,78.58,110400.0,70.9286,71.1004,70.9286,71.0643,110400.0
2014-11-07 11:30:00,78.58,78.77,78.55,78.71,103500.0,71.0643,71.2361,71.0371,71.1818,103500.0
2014-11-07 12:00:00,78.72,78.74,78.6,78.62,75600.0,71.1909,71.209,71.0823,71.1004,75600.0
2014-11-07 12:30:00,78.63,78.67,78.55,78.63,74400.0,71.1095,71.1456,71.0371,71.1095,74400.0
2014-11-07 13:00:00,78.62,78.77,78.62,78.71,102000.0,71.1004,71.2361,71.1004,71.1818,102000.0
2014-11-07 13:30:00,78.71,78.73,78.61,78.63,124800.0,71.1818,71.1999,71.0914,71.1095,124800.0
2014-11-07 14:00:00,78.64,78.72,78.59,78.61,72900.0,71.1185,71.1909,71.0733,71.0914,72900.0
2014-11-07 14:30:00,78.61,78.68,78.55,78.6,145500.0,71.0914,71.1547,71.0371,71.0823,145500.0
2014-11-07 15:00:00,78.62,78.68,78.55,78.55,83400.0,71.1004,71.1547,71.0371,71.0371,83400.0
2014-11-07 15:30:00,78.55,78.71,78.5,78.68,190200.0,71.0371,71.1818,70.9919,71.1547,190200.0
2014-11-10 09:30:00,78.81,78.95,78.52,78.72,77400.0,71.2723,71.3989,71.01,71.1909,77400.0
2014-11-10 10:00:00,78.67,78.78,78.38,78.38,90300.0,71.1456,71.2451,70.8834,70.8834,90300.0
2014-11-10 10:30:00,78.38,78.85,78.37,78.8,71400.0,70.8834,71.3084,70.8743,71.2632,71400.0
2014-11-10 11:00:00,78.77,78.82,78.58,78.62,47700.0,71.2361,71.2813,71.0643,71.1004,47700.0
2014-11-10 11:30:00,78.62,78.74,78.61,78.64,24900.0,71.1004,71.209,71.0914,71.1185,24900.0
2014-11-10 12:00:00,78.66,78.81,78.63,78.63,45000.0,71.1366,71.2723,71.1095,71.1095,45000.0
2014-11-10 12:30:00,78.65,78.72,78.63,78.67,32100.0,71.1276,71.1909,71.1095,71.1456,32100.0
2014-11-10 13:00:00,78.67,78.73,78.63,78.72,26400.0,71.1456,71.1999,71.1095,71.1909,26400.0
2014-11-10 13:30:00,78.72,78.8,78.7,78.75,41100.0,71.1909,71.2632,71.1728,71.218,41100.0
2014-11-10 14:00:00,78.74,78.77,78.66,78.75,65700.0,71.209,71.2361,71.1366,71.218,65700.0
2014-11-10 14:30:00,78.75,78.85,78.75,78.84,56400.0,71.218,71.3084,71.218,71.2994,56400.0
2014-11-10 15:00:00,78.84,78.96,78.82,78.84,139800.0,71.2994,71.4079,71.2813,71.2994,139800.0
2014-11-10 15:30:00,78.85,78.92,78.73,78.91,157800.0,71.3084,71.3717,71.1999,71.3627,157800.0
2014-11-11 09:30:00,79.0,79.32,78.69,79.28,71700.0,71.4441,71.7335,71.1637,71.6973,71700.0
2014-11-11 10:00:00,79.23,79.44,79.23,79.4,47400.0,71.6521,71.842,71.6521,71.8058,47400.0
2014-11-11 10:30:00,79.43,79.44,79.3,79.4,71700.0,71.833,71.842,71.7154,71.8058,71700.0
2014-11-11 11:00:00,79.37,79.38,79.22,79.27,49500.0,71.7787,71.7877,71.643,71.6883,49500.0
2014-11-11 11:30:00,79.3,79.32,79.12,79.21,33300.0,71.7154,71.7335,71.5526,71.634,33300.0
2014-11-11 12:00:00,79.18,79.19,79.03,79.12,71700.0,71.6069,71.6159,71.4712,71.5526,71700.0
2014-11-11 12:30:00,79.1,79.2,79.1,79.17,42600.0,71.5345,71.625,71.5345,71.5978,42600.0
2014-11-11 13:00:00,79.18,79.22,79.14,79.17,36900.0,71.6069,71.643,71.5707,71.5978,36900.0
2014-11-11 13:30:00,79.17,79.32,79.12,79.32,36900.0,71.5978,71.7335,71.5526,71.7335,36900.0
2014-11-11 14:00:00,79.34,79.45,79.33,79.42,111900.0,71.7516,71.851,71.7425,71.8239,111900.0
2014-11-11 14:30:00,79.43,79.44,79.24,79.24,47100.0,71.833,71.842,71.6611,71.6611,47100.0
2014-11-11 15:00:00,79.24,79.26,79.06,79.08,88800.0,71.6611,71.6792,71.4983,71.5164,88800.0
2014-11-11 15:30:00,79.08,79.41,79.04,79.22,276300.0,71.5164,71.8149,71.4803,71.643,276300.0
2014-11-12 09:30:00,78.88,79.23,78.82,78.85,45600.0,71.5003,71.8176,71.446,71.4732,45600.0
2014-11-12 10:00:00,78.83,79.06,78.8,78.86,24900.0,71.455,71.6635,71.4278,71.4822,24900.0
2014-11-12 10:30:00,78.83,78.83,78.47,78.48,33000.0,71.455,71.455,71.1287,71.1378,33000.0
2014-11-12 11:00:00,78.48,78.72,78.48,78.64,38400.0,71.1378,71.3553,71.1378,71.2828,38400.0
2014-11-12 11:30:00,78.64,78.82,78.62,78.7,50400.0,71.2828,71.446,71.2647,71.3372,50400.0
2014-11-12 12:00:00,78.71,78.81,78.69,78.79,47400.0,71.3462,71.4369,71.3281,71.4188,47400.0
2014-11-12 12:30:00,78.8,78.91,78.78,78.9,67200.0,71.4278,71.5275,71.4097,71.5185,67200.0
2014-11-12 13:00:00,78.92,79.16,78.88,79.16,72000.0,71.5366,71.7541,71.5003,71.7541,72000.0
2014-11-12 13:30:00,79.16,79.33,79.11,79.28,66600.0,71.7541,71.9082,71.7088,71.8629,66600.0
2014-11-12 14:00:00,79.29,79.47,79.29,79.43,67800.0,71.872,72.0351,71.872,71.9989,67800.0
2014-11-12 14:30:00,79.43,79.43,79.25,79.28,98700.0,71.9989,71.9989,71.8357,71.8629,98700.0
2014-11-12 15:00:00,79.28,79.42,79.25,79.42,77400.0,71.8629,71.9898,71.8357,71.9898,77400.0
2014-11-12 15:30:00,79.42,79.45,79.31,79.38,256500.0,71.9898,72.017,71.8901,71.9536,256500.0
2014-11-13 09:30:00,79.71,80.12,79.71,80.09,118800.0,72.2527,72.6243,72.2527,72.5971,118800.0
2014-11-13 10:00:00,80.09,80.1,79.81,79.97,75600.0,72.5971,72.6062,72.3433,72.4884,75600.0
2014-11-13 10:30:00,79.97,80.02,79.89,79.91,83100.0,72.4884,72.5337,72.4159,72.434,83100.0
2014-11-13 11:00:00,79.89,79.93,79.78,79.81,96900.0,72.4159,72.4521,72.3161,72.3433,96900.0
2014-11-13 11:30:00,79.8,79.82,79.6,79.64,120600.0,72.3343,72.3524,72.153,72.1892,120600.0
2014-11-13 12:00:00,79.66,79.69,79.55,79.62,66600.0,72.2074,72.2346,72.1077,72.1711,66600.0
2014-11-13 12:30:00,79.65,79.65,79.51,79.54,43800.0,72.1983,72.1983,72.0714,72.0986,43800.0
2014-11-13 13:00:00,79.54,79.54,79.17,79.23,57600.0,72.0986,72.0986,71.7632,71.8176,57600.0
2014-11-13 13:30:00,79.24,79.54,79.19,79.53,82800.0,71.8267,72.0986,71.7813,72.0895,82800.0
2014-11-13 14:00:00,79.54,79.65,79.46,79.62,90000.0,72.0986,72.1983,72.0261,72.1711,90000.0
2014-11-13 14:30:00,79.61,79.86,79.61,79.76,59700.0,72.162,72.3887,72.162,72.298,59700.0
2014-11-13 15:00:00,79.75,79.9,79.7,79.71,69600.0,72.289,72.4249,72.2436,72.2527,69600.0
2014-11-13 15:30:00,79.69,79.92,79.64,79.92,297900.0,72.2346,72.443,72.1892,72.443,297900.0
2014-11-14 09:30:00,79.67,79.78,79.46,79.66,102000.0,72.2164,72.3161,72.0261,72.2074,102000.0
2014-11-14 10:00:00,79.69,79.95,79.67,79.84,56400.0,72.2346,72.4702,72.2164,72.3705,56400.0
2014-11-14 10:30:00,79.87,79.88,79.69,79.88,35400.0,72.3977,72.4068,72.2346,72.4068,35400.0
2014-11-14 11:00:00,79.9,80.04,79.83,80.01,53100.0,72.4249,72.5518,72.3615,72.5246,53100.0
2014-11-14 11:30:00,80.02,80.16,79.99,80.13,82500.0,72.5337,72.6606,72.5065,72.6334,82500.0
2014-11-14 12:00:00,80.13,80.16,80.03,80.11,69900.0,72.6334,72.6606,72.5428,72.6153,69900.0
2014-11-14 12:30:00,80.12,80.15,79.86,79.88,45000.0,72.6243,72.6515,72.3887,72.4068,45000.0
2014-11-14 13:00:00,79.84,79.85,79.66,79.68,53100.0,72.3705,72.3796,72.2074,72.2255,53100.0
2014-11-14 13:30:00,79.7,79.76,79.58,79.72,76800.0,72.2436,72.298,72.1349,72.2618,76800.0
2014-11-14 14:00:00,79.71,79.83,79.71,79.74,52500.0,72.2527,72.3615,72.2527,72.2799,52500.0
2014-11-14 14:30:00,79.76,79.8,79.69,79.75,48900.0,72.298,72.3343,72.2346,72.289,48900.0
2014-11-14 15:00:00,79.74,79.83,79.7,79.83,72900.0,72.2799,72.3615,72.2436,72.3615,72900.0
2014-11-14 15:30:00,79.84,79.9,79.78,79.9,214200.0,72.3705,72.4249,72.3161,72.4249,214200.0
2014-11-17 09:30:00,79.77,80.22,79.56,80.16,70500.0,72.3071,72.715,72.1167,72.6606,70500.0
2014-11-17 10:00:00,80.24,80.31,80.03,80.2,83700.0,72.7331,72.7966,72.5428,72.6969,83700.0
2014-11-17 10:30:00,80.17,80.26,80.1,80.23,45900.0,72.6697,72.7512,72.6062,72.724,45900.0
2014-11-17 11:00:00,80.22,80.25,80.04,80.04,39300.0,72.715,72.7422,72.5518,72.5518,39300.0
2014-11-17 11:30:00,80.02,80.09,79.95,79.99,45000.0,72.5337,72.5971,72.4702,72.5065,45000.0
2014-11-17 12:00:00,80.02,80.02,79.88,80.0,18600.0,72.5337,72.5337,72.4068,72.5156,18600.0
2014-11-17 12:30:00,80.01,80.13,79.98,80.03,22800.0,72.5246,72.6334,72.4974,72.5428,22800.0
2014-11-17 13:00:00,80.03,80.2,80.03,80.09,94500.0,72.5428,72.6969,72.5428,72.5971,94500.0
2014-11-17 13:30:00,80.1,80.11,79.95,79.96,19800.0,72.6062,72.6153,72.4702,72.4793,19800.0
2014-11-17 14:00:00,79.94,79.94,79.69,79.7,42600.0,72.4612,72.4612,72.2346,72.2436,42600.0
2014-11-17 14:30:00,79.7,79.96,79.68,79.77,104700.0,72.2436,72.4793,72.2255,72.3071,104700.0
2014-11-17 15:00:00,79.77,79.87,79.77,79.77,45900.0,72.3071,72.3977,72.3071,72.3071,45900.0
2014-11-17 15:30:00,79.79,79.89,79.74,79.78,108000.0,72.3252,72.4159,72.2799,72.3161,108000.0
2014-11-18 09:30:00,79.73,80.17,79.71,80.07,71100.0,72.2708,72.6697,72.2527,72.579,71100.0
2014-11-18 10:00:00,80.12,80.28,80.08,80.2,41700.0,72.6243,72.7694,72.5881,72.6969,41700.0
2014-11-18 10:30:00,80.13,80.22,80.04,80.16,37200.0,72.6334,72.715,72.5518,72.6606,37200.0
2014-11-18 11:00:00,80.2,80.24,80.09,80.11,28800.0,72.6969,72.7331,72.5971,72.6153,28800.0
2014-11-18 11:30:00,80.11,80.21,80.1,80.18,25800.0,72.6153,72.7059,72.6062,72.6787,25800.0
2014-11-18 12:00:00,80.2,80.2,80.04,80.08,35400.0,72.6969,72.6969,72.5518,72.5881,35400.0
2014-11-18 12:30:00,80.09,80.11,80.0,80.09,26400.0,72.5971,72.6153,72.5156,72.5971,26400.0
2014-11-18 13:00:00,80.1,80.11,80.0,80.11,34200.0,72.6062,72.6153,72.5156,72.6153,34200.0
2014-11-18 13:30:00,80.1,80.1,80.01,80.02,21600.0,72.6062,72.6062,72.5246,72.5337,21600.0
2014-11-18 14:00:00,80.02,80.15,80.0,80.1,46500.0,72.5337,72.6515,72.5156,72.6062,46500.0
2014-11-18 14:30:00,80.13,80.44,80.13,80.41,64500.0,72.6334,72.9144,72.6334,72.8872,64500.0
2014-11-18 15:00:00,80.4,80.52,80.36,80.44,40200.0,72.8781,72.9869,72.8419,72.9144,40200.0
2014-11-18 15:30:00,80.47,80.53,80.38,80.44,160500.0,72.9416,72.996,72.86,72.9144,160500.0
2014-11-19 09:30:00,80.45,80.53,80.03,80.31,63000.0,72.9235,72.996,72.5428,72.7966,63000.0
2014-11-19 10:00:00,80.31,80.32,80.01,80.05,54600.0,72.7966,72.8056,72.5246,72.5609,54600.0
2014-11-19 10:30:00,80.05,80.13,79.97,80.0,47100.0,72.5609,72.6334,72.4884,72.5156,47100.0
2014-11-19 11:00:00,80.01,80.12,79.98,79.99,106500.0,72.5246,72.6243,72.4974,72.5065,106500.0
2014-11-19 11:30:00,79.97,80.07,79.96,80.03,33000.0,72.4884,72.579,72.4793,72.5428,33000.0
2014-11-19 12:00:00,80.04,80.14,80.04,80.08,33900.0,72.5518,72.6425,72.5518,72.5881,33900.0
2014-11-19 12:30:00,80.11,80.19,80.08,80.19,23700.0,72.6153,72.6878,72.5881,72.6878,23700.0
2014-11-19 13:00:00,80.22,80.24,80.15,80.18,56400.0,72.715,72.7331,72.6515,72.6787,56400.0
2014-11-19 13:30:00,80.17,80.21,80.06,80.08,30300.0,72.6697,72.7059,72.5699,72.5881,30300.0
2014-11-19 14:00:00,80.12,80.32,79.97,80.01,65100.0,72.6243,72.8056,72.4884,72.5246,65100.0
2014-11-19 14:30:00,80.01,80.16,79.9,80.1,48300.0,72.5246,72.6606,72.4249,72.6062,48300.0
2014-11-19 15:00:00,80.1,80.38,80.07,80.22,64500.0,72.6062,72.86,72.579,72.715,64500.0
2014-11-19 15:30:00,80.24,80.3,80.13,80.26,155400.0,72.7331,72.7875,72.6334,72.7512,155400.0
2014-11-20 09:30:00,79.77,80.08,79.63,79.95,31800.0,72.3071,72.5881,72.1802,72.4702,31800.0
2014-11-20 10:00:00,80.02,80.38,79.97,80.36,26700.0,72.5337,72.86,72.4884,72.8419,26700.0
2014-11-20 10:30:00,80.41,80.41,80.13,80.2,70800.0,72.8872,72.8872,72.6334,72.6969,70800.0
2014-11-20 11:00:00,80.2,80.26,80.17,80.26,37200.0,72.6969,72.7512,72.6697,72.7512,37200.0
2014-11-20 11:30:00,80.27,80.3,80.13,80.13,54300.0,72.7603,72.7875,72.6334,72.6334,54300.0
2014-11-20 12:00:00,80.12,80.34,80.11,80.31,31500.0,72.6243,72.8238,72.6153,72.7966,31500.0
2014-11-20 12:30:00,80.31,80.55,80.3,80.53,72300.0,72.7966,73.0141,72.7875,72.996,72300.0
2014-11-20 13:00:00,80.51,80.58,80.43,80.56,33000.0,72.9778,73.0413,72.9053,73.0232,33000.0
2014-11-20 13:30:00,80.54,80.61,80.45,80.61,60900.0,73.005,73.0685,72.9235,73.0685,60900.0
2014-11-20 14:00:00,80.62,80.72,80.6,80.64,94800.0,73.0776,73.1682,73.0594,73.0957,94800.0
2014-11-20 14:30:00,80.63,80.74,80.6,80.65,84900.0,73.0866,73.1863,73.0594,73.1048,84900.0
2014-11-20 15:00:00,80.64,80.76,80.58,80.76,148200.0,73.0957,73.2045,73.0413,73.2045,148200.0
2014-11-20 15:30:00,80.73,80.79,80.71,80.75,179400.0,73.1773,73.2317,73.1591,73.1954,179400.0
2014-11-21 09:30:00,81.47,81.62,81.17,81.17,171000.0,73.848,73.984,73.5761,73.5761,171000.0
2014-11-21 10:00:00,81.23,81.33,81.09,81.09,51300.0,73.6305,73.7211,73.5036,73.5036,51300.0
2014-11-21 10:30:00,81.13,81.13,80.93,81.05,96000.0,73.5398,73.5398,73.3586,73.4673,96000.0
2014-11-21 11:00:00,81.04,81.07,80.77,80.77,54600.0,73.4583,73.4855,73.2135,73.2135,54600.0
2014-11-21 11:30:00,80.77,80.81,80.51,80.8,90600.0,73.2135,73.2498,72.9778,73.2407,90600.0
2014-11-21 12:00:00,80.79,80.8,80.52,80.54,60600.0,73.2317,73.2407,72.9869,73.005,60600.0
2014-11-21 12:30:00,80.56,80.63,80.43,80.48,62700.0,73.0232,73.0866,72.9053,72.9507,62700.0
2014-11-21 13:00:00,80.49,80.49,80.24,80.26,52200.0,72.9597,72.9597,72.7331,72.7512,52200.0
2014-11-21 13:30:00,80.24,80.49,80.22,80.43,73800.0,72.7331,72.9597,72.715,72.9053,73800.0
2014-11-21 14:00:00,80.45,80.49,80.36,80.39,44400.0,72.9235,72.9597,72.8419,72.8691,44400.0
2014-11-21 14:30:00,80.35,80.52,80.32,80.48,46800.0,72.8328,72.9869,72.8056,72.9507,46800.0
2014-11-21 15:00:00,80.5,80.63,80.48,80.55,49800.0,72.9688,73.0866,72.9507,73.0141,49800.0
2014-11-21 15:30:00,80.57,80.73,80.56,80.66,211500.0,73.0322,73.1773,73.0232,73.1138,211500.0
2014-11-24 09:30:00,80.97,80.97,80.16,80.66,81900.0,73.3948,73.3948,72.6606,73.1138,81900.0
2014-11-24 10:00:00,80.65,80.75,80.54,80.57,71100.0,73.1048,73.1954,73.005,73.0322,71100.0
2014-11-24 10:30:00,80.56,80.57,80.27,80.41,64500.0,73.0232,73.0322,72.7603,72.8872,64500.0
2014-11-24 11:00:00,80.46,80.49,80.26,80.29,33000.0,72.9325,72.9597,72.7512,72.7784,33000.0
2014-11-24 11:30:00,80.31,80.62,80.3,80.56,92100.0,72.7966,73.0776,72.7875,73.0232,92100.0
2014-11-24 12:00:00,80.54,80.76,80.51,80.74,35700.0,73.005,73.2045,72.9778,73.1863,35700.0
2014-11-24 12:30:00,80.73,80.85,80.71,80.85,34200.0,73.1773,73.286,73.1591,73.286,34200.0
2014-11-24 13:00:00,80.83,80.85,80.74,80.75,15900.0,73.2679,73.286,73.1863,73.1954,15900.0
2014-11-24 13:30:00,80.76,80.79,80.66,80.79,84900.0,73.2045,73.2317,73.1138,73.2317,84900.0
2014-11-24 14:00:00,80.79,80.83,80.72,80.75,42000.0,73.2317,73.2679,73.1682,73.1954,42000.0
2014-11-24 14:30:00,80.78,80.78,80.6,80.62,26700.0,73.2226,73.2226,73.0594,73.0776,26700.0
2014-11-24 15:00:00,80.64,80.64,80.47,80.55,64200.0,73.0957,73.0957,72.9416,73.0141,64200.0
2014-11-24 15:30:00,80.57,80.68,80.51,80.65,146100.0,73.0322,73.1319,72.9778,73.1048,146100.0
2014-11-25 09:30:00,80.64,81.34,80.64,80.69,44700.0,73.0957,73.7302,73.0957,73.141,44700.0
2014-11-25 10:00:00,80.63,80.86,80.41,80.86,48900.0,73.0866,73.2951,72.8872,73.2951,48900.0
2014-11-25 10:30:00,80.85,80.86,80.59,80.65,23400.0,73.286,73.2951,73.0504,73.1048,23400.0
2014-11-25 11:00:00,80.64,80.69,80.48,80.56,38100.0,73.0957,73.141,72.9507,73.0232,38100.0
2014-11-25 11:30:00,80.6,80.77,80.6,80.65,26700.0,73.0594,73.2135,73.0594,73.1048,26700.0
2014-11-25 12:00:00,80.67,80.92,80.67,80.85,60900.0,73.1229,73.3495,73.1229,73.286,60900.0
2014-11-25 12:30:00,80.85,80.92,80.8,80.88,54900.0,73.286,73.3495,73.2407,73.3132,54900.0
2014-11-25 13:00:00,80.92,80.96,80.77,80.77,26700.0,73.3495,73.3857,73.2135,73.2135,26700.0
2014-11-25 13:30:00,80.77,80.89,80.73,80.84,39300.0,73.2135,73.3223,73.1773,73.277,39300.0
2014-11-25 14:00:00,80.78,80.8,80.33,80.33,81000.0,73.2226,73.2407,72.8147,72.8147,81000.0
2014-11-25 14:30:00,80.35,80.51,80.16,80.24,80400.0,72.8328,72.9778,72.6606,72.7331,80400.0
2014-11-25 15:00:00,80.27,80.34,80.15,80.26,112800.0,72.7603,72.8238,72.6515,72.7512,112800.0
2014-11-25 15:30:00,80.24,80.36,79.95,80.02,398400.0,72.7331,72.8419,72.4702,72.5337,398400.0
2014-11-26 09:30:00,79.64,80.18,79.64,80.01,122400.0,72.1892,72.6787,72.1892,72.5246,122400.0
2014-11-26 10:00:00,79.97,80.24,79.92,80.19,66300.0,72.4884,72.7331,72.443,72.6878,66300.0
2014-11-26 10:30:00,80.18,80.22,80.01,80.14,68700.0,72.6787,72.715,72.5246,72.6425,68700.0
2014-11-26 11:00:00,80.17,80.19,80.01,80.01,51900.0,72.6697,72.6878,72.5246,72.5246,51900.0
2014-11-26 11:30:00,80.01,80.09,79.95,80.05,34800.0,72.5246,72.5971,72.4702,72.5609,34800.0
2014-11-26 12:00:00,80.04,80.09,79.93,80.02,30900.0,72.5518,72.5971,72.4521,72.5337,30900.0
2014-11-26 12:30:00,80.01,80.07,79.96,79.97,18300.0,72.5246,72.579,72.4793,72.4884,18300.0
2014-11-26 13:00:00,80.01,80.04,79.94,79.95,28800.0,72.5246,72.5518,72.4612,72.4702,28800.0
2014-11-26 13:30:00,79.98,80.0,79.9,79.9,37500.0,72.4974,72.5156,72.4249,72.4249,37500.0
2014-11-26 14:00:00,79.91,80.01,79.86,80.01,72000.0,72.434,72.5246,72.3887,72.5246,72000.0
2014-11-26 14:30:00,80.01,80.04,79.93,80.03,35700.0,72.5246,72.5518,72.4521,72.5428,35700.0
2014-11-26 15:00:00,80.03,80.14,79.98,80.04,84000.0,72.5428,72.6425,72.4974,72.5518,84000.0
2014-11-26 15:30:00,80.03,80.22,80.02,80.19,115800.0,72.5428,72.715,72.5337,72.6878,115800.0
2014-11-28 09:30:00,80.69,82.21,80.42,82.19,262200.0,73.141,74.5188,72.8963,74.5007,262200.0
2014-11-28 10:00:00,82.19,82.68,82.02,82.62,205200.0,74.5007,74.9448,74.3466,74.8904,205200.0
2014-11-28 10:30:00,82.63,83.22,82.61,82.75,216300.0,74.8995,75.4343,74.8814,75.0083,216300.0
2014-11-28 11:00:00,82.75,82.75,82.46,82.58,80100.0,75.0083,75.0083,74.7454,74.8542,80100.0
2014-11-28 11:30:00,82.56,82.64,82.51,82.56,72000.0,74.8361,74.9086,74.7907,74.8361,72000.0
2014-11-28 12:00:00,82.52,82.52,81.88,81.89,57300.0,74.7998,74.7998,74.2197,74.2287,57300.0
2014-11-28 12:30:00,81.92,81.92,81.44,81.69,172500.0,74.2559,74.2559,73.8208,74.0475,172500.0
2014-12-01 09:30:00,81.5,81.82,81.1,81.27,88800.0,73.8752,74.1653,73.5127,73.6667,88800.0
2014-12-01 10:00:00,81.23,81.4,81.07,81.16,69300.0,73.6305,73.7846,73.4855,73.567,69300.0
2014-12-01 10:30:00,81.18,81.19,80.79,81.15,142200.0,73.5852,73.5942,73.2317,73.558,142200.0
2014-12-01 11:00:00,81.14,81.31,80.92,81.27,76800.0,73.5489,73.703,73.3495,73.6667,76800.0
2014-12-01 11:30:00,81.27,81.42,81.18,81.38,77100.0,73.6667,73.8027,73.5852,73.7665,77100.0
2014-12-01 12:00:00,81.4,81.53,81.35,81.4,83400.0,73.7846,73.9024,73.7393,73.7846,83400.0
2014-12-01 12:30:00,81.38,81.44,81.2,81.3,89100.0,73.7665,73.8208,73.6033,73.6939,89100.0
2014-12-01 13:00:00,81.32,81.4,81.19,81.19,50100.0,73.7121,73.7846,73.5942,73.5942,50100.0
2014-12-01 13:30:00,81.22,81.25,81.05,81.05,73200.0,73.6214,73.6486,73.4673,73.4673,73200.0
2014-12-01 14:00:00,81.1,81.1,80.83,80.96,63300.0,73.5127,73.5127,73.2679,73.3857,63300.0
2014-12-01 14:30:00,80.99,81.17,80.99,81.1,54000.0,73.4129,73.5761,73.4129,73.5127,54000.0
2014-12-01 15:00:00,81.1,81.5,81.08,81.35,117300.0,73.5127,73.8752,73.4945,73.7393,117300.0
2014-12-01 15:30:00,81.35,81.35,81.06,81.06,340200.0,73.7393,73.7393,73.4764,73.4764,340200.0
2014-12-02 09:30:00,80.94,81.44,80.76,81.4,103200.0,73.3676,73.8208,73.2045,73.7846,103200.0
2014-12-02 10:00:00,81.4,81.5,81.15,81.15,96600.0,73.7846,73.8752,73.558,73.558,96600.0
2014-12-02 10:30:00,81.17,81.23,81.07,81.21,93000.0,73.5761,73.6305,73.4855,73.6124,93000.0
2014-12-02 11:00:00,81.25,81.34,81.23,81.32,78900.0,73.6486,73.7302,73.6305,73.7121,78900.0
2014-12-02 11:30:00,81.32,81.35,81.26,81.29,158100.0,73.7121,73.7393,73.6577,73.6849,158100.0
2014-12-02 12:00:00,81.28,81.36,81.22,81.31,105600.0,73.6758,73.7483,73.6214,73.703,105600.0
2014-12-02 12:30:00,81.3,81.33,81.04,81.14,52500.0,73.6939,73.7211,73.4583,73.5489,52500.0
2014-12-02 13:00:00,81.12,81.42,81.12,81.37,69300.0,73.5308,73.8027,73.5308,73.7574,69300.0
2014-12-02 13:30:00,81.4,81.44,81.31,81.34,89100.0,73.7846,73.8208,73.703,73.7302,89100.0
2014-12-02 14:00:00,81.35,81.51,81.34,81.37,77100.0,73.7393,73.8843,73.7302,73.7574,77100.0
2014-12-02 14:30:00,81.35,81.58,81.26,81.55,89100.0,73.7393,73.9477,73.6577,73.9206,89100.0
2014-12-02 15:00:00,81.54,81.59,81.42,81.46,135000.0,73.9115,73.9568,73.8027,73.839,135000.0
2014-12-02 15:30:00,81.48,81.54,81.33,81.51,261300.0,73.8571,73.9115,73.7211,73.8843,261300.0
2014-12-03 09:30:00,81.05,82.03,81.05,81.64,93600.0,73.4673,74.3556,73.4673,74.0021,93600.0
2014-12-03 10:00:00,81.66,82.0,81.62,81.86,132600.0,74.0203,74.3285,73.984,74.2015,132600.0
2014-12-03 10:30:00,81.86,81.86,81.56,81.64,114900.0,74.2015,74.2015,73.9296,74.0021,114900.0
2014-12-03 11:00:00,81.6,81.71,81.57,81.71,53100.0,73.9659,74.0656,73.9387,74.0656,53100.0
2014-12-03 11:30:00,81.77,81.79,81.67,81.76,33000.0,74.12,74.1381,74.0293,74.1109,33000.0
2014-12-03 12:00:00,81.77,81.8,81.66,81.75,100200.0,74.12,74.1472,74.0203,74.1018,100200.0
2014-12-03 12:30:00,81.69,81.79,81.68,81.78,184500.0,74.0475,74.1381,74.0384,74.129,184500.0
2014-12-03 13:00:00,81.76,81.78,81.46,81.57,104100.0,74.1109,74.129,73.839,73.9387,104100.0
2014-12-03 13:30:00,81.6,81.88,81.55,81.88,38100.0,73.9659,74.2197,73.9206,74.2197,38100.0
2014-12-03 14:00:00,81.9,82.12,81.9,82.1,42600.0,74.2378,74.4372,74.2378,74.4191,42600.0
2014-12-03 14:30:00,82.07,82.23,82.04,82.13,78300.0,74.3919,74.5369,74.3647,74.4463,78300.0
2014-12-03 15:00:00,82.17,82.25,82.04,82.22,55200.0,74.4825,74.5551,74.3647,74.5279,55200.0
2014-12-03 15:30:00,82.24,82.24,82.12,82.15,148200.0,74.546,74.546,74.4372,74.4644,148200.0
2014-12-04 09:30:00,82.11,82.61,82.05,82.57,130500.0,74.4282,74.8814,74.3738,74.8451,130500.0
2014-12-04 10:00:00,82.55,82.67,82.4,82.58,145500.0,74.827,74.9358,74.691,74.8542,145500.0
2014-12-04 10:30:00,82.58,82.67,82.44,82.59,116700.0,74.8542,74.9358,74.7273,74.8633,116700.0
2014-12-04 11:00:00,82.6,82.74,82.53,82.6,106200.0,74.8723,74.9992,74.8089,74.8723,106200.0
2014-12-04 11:30:00,82.58,82.62,82.41,82.59,72600.0,74.8542,74.8904,74.7001,74.8633,72600.0
2014-12-04 12:00:00,82.58,82.73,82.56,82.7,48600.0,74.8542,74.9902,74.8361,74.963,48600.0
2014-12-04 12:30:00,82.7,83.0,82.68,82.69,148500.0,74.963,75.2349,74.9448,74.9539,148500.0
2014-12-04 13:00:00,82.69,82.75,82.52,82.53,89100.0,74.9539,75.0083,74.7998,74.8089,89100.0
2014-12-04 13:30:00,82.53,82.58,82.38,82.57,57900.0,74.8089,74.8542,74.6729,74.8451,57900.0
2014-12-04 14:00:00,82.57,82.66,82.52,82.53,94500.0,74.8451,74.9267,74.7998,74.8089,94500.0
2014-12-04 14:30:00,82.52,82.52,82.22,82.28,88500.0,74.7998,74.7998,74.5279,74.5823,88500.0
2014-12-04 15:00:00,82.31,82.41,82.18,82.22,75900.0,74.6094,74.7001,74.4916,74.5279,75900.0
2014-12-04 15:30:00,82.22,82.58,82.16,82.56,288900.0,74.5279,74.8542,74.4735,74.8361,288900.0
2014-12-05 09:30:00,82.5,82.92,82.44,82.55,108000.0,74.7817,75.1624,74.7273,74.827,108000.0
2014-12-05 10:00:00,82.56,82.63,82.34,82.53,87300.0,74.8361,74.8995,74.6366,74.8089,87300.0
2014-12-05 10:30:00,82.5,82.74,82.48,82.73,112800.0,74.7817,74.9992,74.7635,74.9902,112800.0
2014-12-05 11:00:00,82.74,83.06,82.74,83.03,135000.0,74.9992,75.2893,74.9992,75.2621,135000.0
2014-12-05 11:30:00,83.0,83.15,82.88,83.06,47400.0,75.2349,75.3709,75.1261,75.2893,47400.0
2014-12-05 12:00:00,83.08,83.17,83.0,83.05,85800.0,75.3074,75.389,75.2349,75.2802,85800.0
2014-12-05 12:30:00,83.03,83.06,82.95,83.0,69000.0,75.2621,75.2893,75.1896,75.2349,69000.0
2014-12-05 13:00:00,83.03,83.06,82.73,82.86,111600.0,75.2621,75.2893,74.9902,75.108,111600.0
2014-12-05 13:30:00,82.83,82.88,82.65,82.7,58500.0,75.0808,75.1261,74.9176,74.963,58500.0
2014-12-05 14:00:00,82.72,82.78,82.65,82.72,78300.0,74.9811,75.0355,74.9176,74.9811,78300.0
2014-12-05 14:30:00,82.72,82.74,82.41,82.47,66300.0,74.9811,74.9992,74.7001,74.7545,66300.0
2014-12-05 15:00:00,82.44,82.44,82.29,82.3,109800.0,74.7273,74.7273,74.5913,74.6004,109800.0
2014-12-05 15:30:00,82.29,82.34,82.13,82.29,256800.0,74.5913,74.6366,74.4463,74.5913,256800.0
2014-12-08 09:30:00,82.44,82.73,82.01,82.72,115500.0,74.7273,74.9902,74.3375,74.9811,115500.0
2014-12-08 10:00:00,82.73,82.93,82.65,82.89,57300.0,74.9902,75.1714,74.9176,75.1352,57300.0
2014-12-08 10:30:00,82.93,83.0,82.82,82.97,31800.0,75.1714,75.2349,75.0717,75.2077,31800.0
2014-12-08 11:00:00,82.94,83.01,82.84,82.98,51300.0,75.1805,75.244,75.0899,75.2168,51300.0
2014-12-08 11:30:00,82.97,83.33,82.97,83.31,95100.0,75.2077,75.534,75.2077,75.5159,95100.0
2014-12-08 12:00:00,83.28,83.31,82.73,82.85,96600.0,75.4887,75.5159,74.9902,75.0989,96600.0
2014-12-08 12:30:00,82.83,83.07,82.78,83.07,69300.0,75.0808,75.2983,75.0355,75.2983,69300.0
2014-12-08 13:00:00,83.05,83.17,82.98,83.12,63000.0,75.2802,75.389,75.2168,75.3437,63000.0
2014-12-08 13:30:00,83.1,83.11,82.87,82.95,100200.0,75.3255,75.3346,75.1171,75.1896,100200.0
2014-12-08 14:00:00,82.96,83.11,82.9,82.98,129900.0,75.1986,75.3346,75.1443,75.2168,129900.0
2014-12-08 14:30:00,83.01,83.2,82.98,83.12,68400.0,75.244,75.4162,75.2168,75.3437,68400.0
2014-12-08 15:00:00,83.1,83.11,82.91,83.06,58800.0,75.3255,75.3346,75.1533,75.2893,58800.0
2014-12-08 15:30:00,83.07,83.19,82.98,83.16,219900.0,75.2983,75.4071,75.2168,75.3799,219900.0
2014-12-09 09:30:00,82.53,82.96,82.02,82.36,109800.0,74.8089,75.1986,74.3466,74.6548,109800.0
2014-12-09 10:00:00,82.44,82.47,82.11,82.13,60900.0,74.7273,74.7545,74.4282,74.4463,60900.0
2014-12-09 10:30:00,82.15,82.45,82.01,82.27,42300.0,74.4644,74.7364,74.3375,74.5732,42300.0
2014-12-09 11:00:00,82.27,82.5,82.13,82.44,47700.0,74.5732,74.7817,74.4463,74.7273,47700.0
2014-12-09 11:30:00,82.44,82.55,82.41,82.48,45300.0,74.7273,74.827,74.7001,74.7635,45300.0
2014-12-09 12:00:00,82.48,82.69,82.42,82.69,16800.0,74.7635,74.9539,74.7092,74.9539,16800.0
2014-12-09 12:30:00,82.67,83.07,82.65,83.01,20700.0,74.9358,75.2983,74.9176,75.244,20700.0
2014-12-09 13:00:00,83.04,83.17,82.93,82.93,26100.0,75.2712,75.389,75.1714,75.1714,26100.0
2014-12-09 13:30:00,82.94,83.18,82.92,83.03,23400.0,75.1805,75.3981,75.1624,75.2621,23400.0
2014-12-09 14:00:00,83.03,83.18,83.01,83.18,51000.0,75.2621,75.3981,75.244,75.3981,51000.0
2014-12-09 14:30:00,83.15,83.15,83.0,83.11,48900.0,75.3709,75.3709,75.2349,75.3346,48900.0
2014-12-09 15:00:00,83.12,83.18,83.04,83.14,57600.0,75.3437,75.3981,75.2712,75.3618,57600.0
2014-12-09 15:30:00,83.1,83.27,83.0,83.22,201300.0,75.3255,75.4796,75.2349,75.4343,201300.0
2014-12-10 09:30:00,83.0,83.21,82.6,82.8,76800.0,75.2349,75.4252,74.8723,75.0536,76800.0
2014-12-10 10:00:00,82.79,82.8,82.47,82.47,37200.0,75.0445,75.0536,74.7545,74.7545,37200.0
2014-12-10 10:30:00,82.48,82.89,82.39,82.89,81300.0,74.7635,75.1352,74.682,75.1352,81300.0
2014-12-10 11:00:00,82.9,83.02,82.72,82.83,39600.0,75.1443,75.253,74.9811,75.0808,39600.0
2014-12-10 11:30:00,82.71,82.86,82.61,82.82,51300.0,74.972,75.108,74.8814,75.0717,51300.0
2014-12-10 12:00:00,82.87,82.92,82.66,82.75,61500.0,75.1171,75.1624,74.9267,75.0083,61500.0
2014-12-10 12:30:00,82.72,83.14,82.71,83.13,42600.0,74.9811,75.3618,74.972,75.3527,42600.0
2014-12-10 13:00:00,83.12,83.22,83.06,83.12,82500.0,75.3437,75.4343,75.2893,75.3437,82500.0
2014-12-10 13:30:00,83.16,83.16,82.58,82.67,45900.0,75.3799,75.3799,74.8542,74.9358,45900.0
2014-12-10 14:00:00,82.6,82.75,82.43,82.46,41100.0,74.8723,75.0083,74.7182,74.7454,41100.0
2014-12-10 14:30:00,82.46,82.47,82.19,82.19,66000.0,74.7454,74.7545,74.5007,74.5007,66000.0
2014-12-10 15:00:00,82.25,82.69,82.16,82.54,161100.0,74.5551,74.9539,74.4735,74.8179,161100.0
2014-12-10 15:30:00,82.54,82.68,82.15,82.29,198000.0,74.8179,74.9448,74.4644,74.5913,198000.0
2014-12-11 09:30:00,83.63,85.39,82.69,85.11,416700.0,75.806,77.4013,74.9539,77.1475,416700.0
2014-12-11 10:00:00,85.11,85.21,84.91,85.11,142200.0,77.1475,77.2381,76.9662,77.1475,142200.0
2014-12-11 10:30:00,85.17,85.24,84.86,84.89,189600.0,77.2019,77.2653,76.9209,76.9481,189600.0
2014-12-11 11:00:00,84.9,84.92,84.74,84.75,319200.0,76.9571,76.9753,76.8121,76.8212,319200.0
2014-12-11 11:30:00,84.77,84.88,84.63,84.88,137400.0,76.8393,76.939,76.7124,76.939,137400.0
2014-12-11 12:00:00,84.88,84.9,84.8,84.85,62400.0,76.939,76.9571,76.8665,76.9118,62400.0
2014-12-11 12:30:00,84.85,85.11,84.83,85.09,115500.0,76.9118,77.1475,76.8937,77.1294,115500.0
2014-12-11 13:00:00,85.09,85.32,84.96,84.96,144900.0,77.1294,77.3378,77.0115,77.0115,144900.0
2014-12-11 13:30:00,84.96,84.96,84.67,84.67,163200.0,77.0115,77.0115,76.7487,76.7487,163200.0
2014-12-11 14:00:00,84.65,84.74,84.58,84.68,96900.0,76.7305,76.8121,76.6671,76.7577,96900.0
2014-12-11 14:30:00,84.65,84.83,84.53,84.62,148800.0,76.7305,76.8937,76.6218,76.7033,148800.0
2014-12-11 15:00:00,84.61,85.04,84.59,84.88,149100.0,76.6943,77.084,76.6761,76.939,149100.0
2014-12-11 15:30:00,84.88,85.06,84.49,84.79,431100.0,76.939,77.1022,76.5855,76.8574,431100.0
2014-12-12 09:30:00,83.36,84.28,82.58,83.43,304200.0,75.5612,76.3951,74.8542,75.6247,304200.0
2014-12-12 10:00:00,83.43,83.53,82.93,82.94,159000.0,75.6247,75.7153,75.1714,75.1805,159000.0
2014-12-12 10:30:00,82.99,82.99,82.51,82.54,193200.0,75.2258,75.2258,74.7907,74.8179,193200.0
2014-12-12 11:00:00,82.54,83.22,82.54,82.66,192600.0,74.8179,75.4343,74.8179,74.9267,192600.0
2014-12-12 11:30:00,82.63,82.69,81.89,81.95,250800.0,74.8995,74.9539,74.2287,74.2831,250800.0
2014-12-12 12:00:00,81.94,81.96,81.43,81.52,187500.0,74.2741,74.2922,73.8118,73.8934,187500.0
2014-12-12 12:30:00,81.48,82.39,81.48,82.37,141000.0,73.8571,74.682,73.8571,74.6638,141000.0
2014-12-12 13:00:00,82.37,83.02,82.3,82.84,113700.0,74.6638,75.253,74.6004,75.0899,113700.0
2014-12-12 13:30:00,82.89,82.92,82.55,82.59,163500.0,75.1352,75.1624,74.827,74.8633,163500.0
2014-12-12 14:00:00,82.57,82.72,82.52,82.63,95400.0,74.8451,74.9811,74.7998,74.8995,95400.0
2014-12-12 14:30:00,82.58,82.83,82.56,82.75,122400.0,74.8542,75.0808,74.8361,75.0083,122400.0
2014-12-12 15:00:00,82.75,82.81,82.66,82.75,147600.0,75.0083,75.0627,74.9267,75.0083,147600.0
2014-12-12 15:30:00,82.76,82.82,82.41,82.48,348600.0,75.0173,75.0717,74.7001,74.7635,348600.0
2014-12-15 09:30:00,82.9,83.12,82.08,82.56,128100.0,75.1443,75.3437,74.401,74.8361,128100.0
2014-12-15 10:00:00,82.43,82.46,82.06,82.1,97500.0,74.7182,74.7454,74.3828,74.4191,97500.0
2014-12-15 10:30:00,82.13,82.34,81.89,82.26,84600.0,74.4463,74.6366,74.2287,74.5641,84600.0
2014-12-15 11:00:00,82.25,82.25,81.52,81.63,60300.0,74.5551,74.5551,73.8934,73.9931,60300.0
2014-12-15 11:30:00,81.67,81.77,81.04,81.05,115800.0,74.0293,74.12,73.4583,73.4673,115800.0
2014-12-15 12:00:00,81.06,81.75,81.04,81.68,127800.0,73.4764,74.1018,73.4583,74.0384,127800.0
2014-12-15 12:30:00,81.68,82.2,81.49,82.07,117600.0,74.0384,74.5097,73.8662,74.3919,117600.0
2014-12-15 13:00:00,82.09,82.17,81.83,81.9,114900.0,74.41,74.4825,74.1744,74.2378,114900.0
2014-12-15 13:30:00,81.83,82.11,81.75,82.07,80400.0,74.1744,74.4282,74.1018,74.3919,80400.0
2014-12-15 14:00:00,82.09,82.42,81.95,82.35,65700.0,74.41,74.7092,74.2831,74.6457,65700.0
2014-12-15 14:30:00,82.33,82.49,82.12,82.25,55800.0,74.6276,74.7726,74.4372,74.5551,55800.0
2014-12-15 15:00:00,82.28,82.58,82.28,82.32,64200.0,74.5823,74.8542,74.5823,74.6185,64200.0
2014-12-15 15:30:00,82.35,82.53,82.15,82.17,241500.0,74.6457,74.8089,74.4644,74.4825,241500.0
2014-12-16 09:30:00,82.2,82.67,81.78,82.42,111900.0,74.5097,74.9358,74.129,74.7092,111900.0
2014-12-16 10:00:00,82.31,82.53,81.98,82.49,101100.0,74.6094,74.8089,74.3103,74.7726,101100.0
2014-12-16 10:30:00,82.49,82.95,82.3,82.95,81300.0,74.7726,75.1896,74.6004,75.1896,81300.0
2014-12-16 11:00:00,82.9,83.44,82.66,83.39,86700.0,75.1443,75.6337,74.9267,75.5884,86700.0
2014-12-16 11:30:00,83.33,83.54,83.23,83.32,116100.0,75.534,75.7244,75.4434,75.525,116100.0
2014-12-16 12:00:00,83.37,83.54,83.32,83.54,181500.0,75.5703,75.7244,75.525,75.7244,181500.0
2014-12-16 12:30:00,83.52,83.65,83.22,83.22,135600.0,75.7062,75.8241,75.4343,75.4343,135600.0
2014-12-16 13:00:00,83.19,83.29,82.55,82.69,76500.0,75.4071,75.4978,74.827,74.9539,76500.0
2014-12-16 13:30:00,82.69,83.2,82.48,83.09,93600.0,74.9539,75.4162,74.7635,75.3165,93600.0
2014-12-16 14:00:00,83.06,83.17,82.95,83.04,96900.0,75.2893,75.389,75.1896,75.2712,96900.0
2014-12-16 14:30:00,83.05,83.1,82.61,82.65,96600.0,75.2802,75.3255,74.8814,74.9176,96600.0
2014-12-16 15:00:00,82.64,82.74,82.47,82.5,119100.0,74.9086,74.9992,74.7545,74.7817,119100.0
2014-12-16 15:30:00,82.48,82.56,81.82,81.91,297600.0,74.7635,74.8361,74.1653,74.2469,297600.0
2014-12-17 09:30:00,82.48,82.72,82.06,82.36,50400.0,74.7635,74.9811,74.3828,74.6548,50400.0
2014-12-17 10:00:00,82.3,82.31,82.0,82.11,129000.0,74.6004,74.6094,74.3285,74.4282,129000.0
2014-12-17 10:30:00,82.07,82.39,82.01,82.18,90300.0,74.3919,74.682,74.3375,74.4916,90300.0
2014-12-17 11:00:00,82.2,82.33,82.02,82.21,70500.0,74.5097,74.6276,74.3466,74.5188,70500.0
2014-12-17 11:30:00,82.25,82.93,82.13,82.83,72900.0,74.5551,75.1714,74.4463,75.0808,72900.0
2014-12-17 12:00:00,82.85,82.93,82.46,82.48,140100.0,75.0989,75.1714,74.7454,74.7635,140100.0
2014-12-17 12:30:00,82.49,82.84,82.41,82.67,81600.0,74.7726,75.0899,74.7001,74.9358,81600.0
2014-12-17 13:00:00,82.72,82.86,82.6,82.64,73200.0,74.9811,75.108,74.8723,74.9086,73200.0
2014-12-17 13:30:00,82.67,82.76,82.54,82.76,75600.0,74.9358,75.0173,74.8179,75.0173,75600.0
2014-12-17 14:00:00,82.77,83.81,82.77,83.61,148500.0,75.0264,75.9691,75.0264,75.7878,148500.0
2014-12-17 14:30:00,83.62,83.81,83.38,83.42,183600.0,75.7969,75.9691,75.5793,75.6156,183600.0
2014-12-17 15:00:00,83.47,84.12,83.25,84.11,193500.0,75.6609,76.2501,75.4615,76.241,193500.0
2014-12-17 15:30:00,84.06,84.52,83.98,84.11,369300.0,76.1957,76.6127,76.1232,76.241,369300.0
2014-12-18 09:30:00,84.52,84.96,84.41,84.96,88200.0,76.6127,77.0115,76.513,77.0115,88200.0
2014-12-18 10:00:00,84.87,84.99,84.37,84.74,107700.0,76.9299,77.0387,76.4767,76.8121,107700.0
2014-12-18 10:30:00,84.72,84.94,84.57,84.88,72600.0,76.794,76.9934,76.658,76.939,72600.0
2014-12-18 11:00:00,84.87,84.95,84.55,84.84,101400.0,76.9299,77.0025,76.6399,76.9028,101400.0
2014-12-18 11:30:00,84.87,85.19,84.82,85.14,64800.0,76.9299,77.22,76.8846,77.1747,64800.0
2014-12-18 12:00:00,85.12,85.33,84.98,85.01,179400.0,77.1566,77.3469,77.0297,77.0568,179400.0
2014-12-18 12:30:00,84.99,85.1,84.83,85.02,55500.0,77.0387,77.1384,76.8937,77.0659,55500.0
2014-12-18 13:00:00,85.0,85.12,84.85,85.0,44400.0,77.0478,77.1566,76.9118,77.0478,44400.0
2014-12-18 13:30:00,85.01,85.1,84.97,85.01,50700.0,77.0568,77.1384,77.0206,77.0568,50700.0
2014-12-18 14:00:00,85.0,85.2,84.96,85.04,96900.0,77.0478,77.2291,77.0115,77.084,96900.0
2014-12-18 14:30:00,85.02,85.35,85.0,85.29,148500.0,77.0659,77.365,77.0478,77.3107,148500.0
2014-12-18 15:00:00,85.27,85.42,85.27,85.42,99600.0,77.2925,77.4285,77.2925,77.4285,99600.0
2014-12-18 15:30:00,85.42,85.67,85.4,85.66,216300.0,77.4285,77.6551,77.4104,77.646,216300.0
2014-12-19 09:30:00,86.38,86.46,85.58,86.05,411000.0,78.2987,78.3712,77.5735,77.9996,411000.0
2014-12-19 10:00:00,86.05,86.31,85.89,86.18,60300.0,77.9996,78.2352,77.8545,78.1174,60300.0
2014-12-19 10:30:00,86.21,86.27,85.9,86.17,116100.0,78.1446,78.199,77.8636,78.1083,116100.0
2014-12-19 11:00:00,86.07,86.46,85.89,86.45,114000.0,78.0177,78.3712,77.8545,78.3621,114000.0
2014-12-19 11:30:00,86.43,86.46,86.28,86.42,47400.0,78.344,78.3712,78.208,78.3349,47400.0
2014-12-19 12:00:00,86.37,86.58,86.34,86.41,68400.0,78.2896,78.48,78.2624,78.3259,68400.0
2014-12-19 12:30:00,86.4,86.42,86.17,86.22,71400.0,78.3168,78.3349,78.1083,78.1536,71400.0
2014-12-19 13:00:00,86.21,86.22,86.09,86.17,55500.0,78.1446,78.1536,78.0358,78.1083,55500.0
2014-12-19 13:30:00,86.18,86.27,86.1,86.17,52200.0,78.1174,78.199,78.0449,78.1083,52200.0
2014-12-19 14:00:00,86.17,86.35,86.13,86.32,74400.0,78.1083,78.2715,78.0721,78.2443,74400.0
2014-12-19 14:30:00,86.35,86.63,86.31,86.63,77700.0,78.2715,78.5253,78.2352,78.5253,77700.0
2014-12-19 15:00:00,86.65,86.67,86.47,86.61,113700.0,78.5434,78.5615,78.3803,78.5072,113700.0
2014-12-19 15:30:00,86.64,86.84,86.56,86.66,403800.0,78.5344,78.7156,78.4618,78.5525,403800.0
2014-12-22 09:30:00,86.7,87.13,86.67,86.69,145200.0,78.5887,78.9785,78.5615,78.5797,145200.0
2014-12-22 10:00:00,86.68,87.08,86.53,86.98,56400.0,78.5706,78.9332,78.4346,78.8425,56400.0
2014-12-22 10:30:00,86.93,87.0,86.75,86.85,54000.0,78.7972,78.8607,78.6341,78.7247,54000.0
2014-12-22 11:00:00,86.83,86.86,86.58,86.72,93300.0,78.7066,78.7338,78.48,78.6069,93300.0
2014-12-22 11:30:00,86.74,86.97,86.7,86.9,69000.0,78.625,78.8335,78.5887,78.77,69000.0
2014-12-22 12:00:00,86.94,87.16,86.92,86.98,48000.0,78.8063,79.0057,78.7882,78.8425,48000.0
2014-12-22 12:30:00,86.97,87.07,86.87,87.03,53700.0,78.8335,78.9241,78.7428,78.8879,53700.0
2014-12-22 13:00:00,87.05,87.32,87.04,87.27,34500.0,78.906,79.1507,78.8969,79.1054,34500.0
2014-12-22 13:30:00,87.26,87.29,87.06,87.09,68700.0,79.0963,79.1235,78.9151,78.9423,68700.0
2014-12-22 14:00:00,87.08,87.16,87.06,87.15,48600.0,78.9332,79.0057,78.9151,78.9966,48600.0
2014-12-22 14:30:00,87.15,87.2,87.05,87.08,39600.0,78.9966,79.042,78.906,78.9332,39600.0
2014-12-22 15:00:00,87.09,87.13,87.05,87.13,85800.0,78.9423,78.9785,78.906,78.9785,85800.0
2014-12-22 15:30:00,87.17,87.31,87.09,87.23,153900.0,79.0148,79.1417,78.9423,79.0692,153900.0
2014-12-23 09:30:00,87.7,88.01,87.4,87.96,87300.0,79.4952,79.7762,79.2233,79.7309,87300.0
2014-12-23 10:00:00,87.99,88.02,87.7,87.73,105000.0,79.7581,79.7852,79.4952,79.5224,105000.0
2014-12-23 10:30:00,87.71,87.74,87.53,87.72,46800.0,79.5042,79.5314,79.3411,79.5133,46800.0
2014-12-23 11:00:00,87.69,87.71,87.56,87.57,60000.0,79.4861,79.5042,79.3683,79.3773,60000.0
2014-12-23 11:30:00,87.62,87.81,87.59,87.79,31800.0,79.4227,79.5949,79.3955,79.5768,31800.0
2014-12-23 12:00:00,87.79,87.86,87.75,87.79,38100.0,79.5768,79.6402,79.5405,79.5768,38100.0
2014-12-23 12:30:00,87.75,87.77,87.66,87.7,28200.0,79.5405,79.5586,79.4589,79.4952,28200.0
2014-12-23 13:00:00,87.72,87.91,87.71,87.72,79200.0,79.5133,79.6855,79.5042,79.5133,79200.0
2014-12-23 13:30:00,87.74,87.89,87.73,87.87,44400.0,79.5314,79.6674,79.5224,79.6493,44400.0
2014-12-23 14:00:00,87.91,88.08,87.89,87.98,40500.0,79.6855,79.8396,79.6674,79.749,40500.0
2014-12-23 14:30:00,88.0,88.04,87.88,87.95,41400.0,79.7671,79.8034,79.6583,79.7218,41400.0
2014-12-23 15:00:00,87.92,87.98,87.71,87.76,47400.0,79.6946,79.749,79.5042,79.5496,47400.0
2014-12-23 15:30:00,87.77,87.84,87.69,87.73,146100.0,79.5586,79.6221,79.4861,79.5224,146100.0
2014-12-24 09:30:00,88.02,88.12,87.64,87.88,43500.0,79.7852,79.8759,79.4408,79.6583,43500.0
2014-12-24 10:00:00,88.0,88.1,87.81,88.01,30000.0,79.7671,79.8578,79.5949,79.7762,30000.0
2014-12-24 10:30:00,88.01,88.32,87.98,88.31,61500.0,79.7762,80.0572,79.749,80.0481,61500.0
2014-12-24 11:00:00,88.3,88.42,88.22,88.27,51900.0,80.0391,80.1478,79.9665,80.0119,51900.0
2014-12-24 11:30:00,88.29,88.41,88.2,88.25,54300.0,80.03,80.1388,79.9484,79.9937,54300.0
2014-12-24 12:00:00,88.22,88.37,88.19,88.35,65700.0,79.9665,80.1025,79.9393,80.0844,65700.0
2014-12-24 12:30:00,88.39,88.45,88.18,88.22,122700.0,80.1206,80.175,79.9303,79.9665,122700.0
2014-12-26 09:30:00,88.21,88.59,88.13,88.21,36300.0,79.9575,80.3019,79.885,79.9575,36300.0
2014-12-26 10:00:00,88.21,88.54,88.1,88.16,58800.0,79.9575,80.2566,79.8578,79.9121,58800.0
2014-12-26 10:30:00,88.15,88.24,88.05,88.17,36900.0,79.9031,79.9847,79.8124,79.9212,36900.0
2014-12-26 11:00:00,88.11,88.41,88.11,88.18,46200.0,79.8668,80.1388,79.8668,79.9303,46200.0
2014-12-26 11:30:00,88.19,88.33,88.17,88.18,24600.0,79.9393,80.0662,79.9212,79.9303,24600.0
2014-12-26 12:00:00,88.2,88.3,88.15,88.27,27900.0,79.9484,80.0391,79.9031,80.0119,27900.0
2014-12-26 12:30:00,88.27,88.35,88.24,88.34,26700.0,80.0119,80.0844,79.9847,80.0753,26700.0
2014-12-26 13:00:00,88.35,88.62,88.33,88.52,30300.0,80.0844,80.3291,80.0662,80.2385,30300.0
2014-12-26 13:30:00,88.5,88.69,88.5,88.62,50100.0,80.2203,80.3926,80.2203,80.3291,50100.0
2014-12-26 14:00:00,88.62,88.74,88.6,88.61,31200.0,80.3291,80.4379,80.311,80.32,31200.0
2014-12-26 14:30:00,88.63,88.69,88.48,88.52,85500.0,80.3382,80.3926,80.2022,80.2385,85500.0
2014-12-26 15:00:00,88.53,88.65,88.32,88.32,84000.0,80.2475,80.3563,80.0572,80.0572,84000.0
2014-12-26 15:30:00,88.34,88.45,88.27,88.32,101100.0,80.0753,80.175,80.0119,80.0572,101100.0
2014-12-29 09:30:00,88.17,88.48,87.78,88.31,66000.0,79.9212,80.2022,79.5677,80.0481,66000.0
2014-12-29 10:00:00,88.3,88.4,88.03,88.27,51300.0,80.0391,80.1297,79.7943,80.0119,51300.0
2014-12-29 10:30:00,88.28,88.33,87.94,88.02,91200.0,80.0209,80.0662,79.7127,79.7852,91200.0
2014-12-29 11:00:00,88.05,88.17,87.97,88.02,60900.0,79.8124,79.9212,79.7399,79.7852,60900.0
2014-12-29 11:30:00,88.02,88.14,87.94,88.07,52500.0,79.7852,79.894,79.7127,79.8306,52500.0
2014-12-29 12:00:00,88.11,88.18,87.98,88.13,46800.0,79.8668,79.9303,79.749,79.885,46800.0
2014-12-29 12:30:00,88.16,88.2,88.05,88.05,30300.0,79.9121,79.9484,79.8124,79.8124,30300.0
2014-12-29 13:00:00,88.04,88.1,88.0,88.1,33000.0,79.8034,79.8578,79.7671,79.8578,33000.0
2014-12-29 13:30:00,88.09,88.35,88.08,88.3,43800.0,79.8487,80.0844,79.8396,80.0391,43800.0
2014-12-29 14:00:00,88.31,88.46,88.28,88.36,63900.0,80.0481,80.1841,80.0209,80.0934,63900.0
2014-12-29 14:30:00,88.4,88.47,88.3,88.37,39000.0,80.1297,80.1931,80.0391,80.1025,39000.0
2014-12-29 15:00:00,88.39,88.39,88.26,88.32,37800.0,80.1206,80.1206,80.0028,80.0572,37800.0
2014-12-29 15:30:00,88.32,88.41,88.22,88.31,188700.0,80.0572,80.1388,79.9665,80.0481,188700.0
2014-12-30 09:30:00,88.25,88.62,88.06,88.36,41100.0,79.9937,80.3291,79.8215,80.0934,41100.0
2014-12-30 10:00:00,88.33,88.46,88.27,88.42,105300.0,80.0662,80.1841,80.0119,80.1478,105300.0
2014-12-30 10:30:00,88.38,88.51,88.34,88.51,55200.0,80.1116,80.2294,80.0753,80.2294,55200.0
2014-12-30 11:00:00,88.51,88.6,88.38,88.51,29400.0,80.2294,80.311,80.1116,80.2294,29400.0
2014-12-30 11:30:00,88.51,88.52,88.33,88.36,28200.0,80.2294,80.2385,80.0662,80.0934,28200.0
2014-12-30 12:00:00,88.38,88.55,88.38,88.51,23100.0,80.1116,80.2657,80.1116,80.2294,23100.0
2014-12-30 12:30:00,88.53,88.53,88.42,88.44,45900.0,80.2475,80.2475,80.1478,80.166,45900.0
2014-12-30 13:00:00,88.46,88.6,88.4,88.59,34800.0,80.1841,80.311,80.1297,80.3019,34800.0
2014-12-30 13:30:00,88.59,88.59,88.33,88.33,29100.0,80.3019,80.3019,80.0662,80.0662,29100.0
2014-12-30 14:00:00,88.33,88.52,88.33,88.46,40200.0,80.0662,80.2385,80.0662,80.1841,40200.0
2014-12-30 14:30:00,88.47,88.58,88.44,88.51,30300.0,80.1931,80.2929,80.166,80.2294,30300.0
2014-12-30 15:00:00,88.5,88.54,88.45,88.47,27000.0,80.2203,80.2566,80.175,80.1931,27000.0
2014-12-30 15:30:00,88.47,88.51,88.3,88.34,82200.0,80.1931,80.2294,80.0391,80.0753,82200.0
2014-12-31 09:30:00,88.32,88.62,88.29,88.52,75900.0,80.0572,80.3291,80.03,80.2385,75900.0
2014-12-31 10:00:00,88.53,88.68,88.36,88.5,45000.0,80.2475,80.3835,80.0934,80.2203,45000.0
2014-12-31 10:30:00,88.51,88.57,88.48,88.53,23700.0,80.2294,80.2838,80.2022,80.2475,23700.0
2014-12-31 11:00:00,88.53,88.65,88.5,88.58,72300.0,80.2475,80.3563,80.2203,80.2929,72300.0
2014-12-31 11:30:00,88.58,88.75,88.52,88.68,50100.0,80.2929,80.447,80.2385,80.3835,50100.0
2014-12-31 12:00:00,88.72,88.74,88.49,88.51,45900.0,80.4198,80.4379,80.2113,80.2294,45900.0
2014-12-31 12:30:00,88.54,88.61,88.48,88.54,17700.0,80.2566,80.32,80.2022,80.2566,17700.0
2014-12-31 13:00:00,88.51,88.6,88.39,88.44,22200.0,80.2294,80.311,80.1206,80.166,22200.0
2014-12-31 13:30:00,88.47,88.53,88.36,88.38,28800.0,80.1931,80.2475,80.0934,80.1116,28800.0
2014-12-31 14:00:00,88.36,88.37,88.06,88.07,28500.0,80.0934,80.1025,79.8215,79.8306,28500.0
2014-12-31 14:30:00,88.08,88.11,87.8,87.9,31500.0,79.8396,79.8668,79.5858,79.6765,31500.0
2014-12-31 15:00:00,87.88,88.22,87.85,88.16,61800.0,79.6583,79.9665,79.6312,79.9121,61800.0
2014-12-31 15:30:00,88.2,88.2,87.68,87.69,219300.0,79.9484,79.9484,79.4771,79.4861,219300.0
2015-01-02 09:30:00,87.39,88.31,87.23,88.0,133200.0,79.2142,80.0481,79.0692,79.7671,133200.0
2015-01-02 10:00:00,87.93,87.99,87.56,87.71,51000.0,79.7037,79.7581,79.3683,79.5042,51000.0
2015-01-02 10:30:00,87.7,87.7,87.11,87.31,102900.0,79.4952,79.4952,78.9604,79.1417,102900.0
2015-01-02 11:00:00,87.26,87.3,86.98,87.29,60000.0,79.0963,79.1326,78.8425,79.1235,60000.0
2015-01-02 11:30:00,87.32,87.43,87.25,87.33,66900.0,79.1507,79.2504,79.0873,79.1598,66900.0
2015-01-02 12:00:00,87.29,87.42,87.01,87.03,51300.0,79.1235,79.2414,78.8697,78.8879,51300.0
2015-01-02 12:30:00,87.03,87.14,86.88,86.95,50100.0,78.8879,78.9876,78.7519,78.8154,50100.0
2015-01-02 13:00:00,86.96,87.14,86.91,86.91,89400.0,78.8244,78.9876,78.7791,78.7791,89400.0
2015-01-02 13:30:00,86.91,87.24,86.78,87.0,147000.0,78.7791,79.0782,78.6613,78.8607,147000.0
2015-01-02 14:00:00,87.0,87.37,86.99,87.32,62100.0,78.8607,79.1961,78.8516,79.1507,62100.0
2015-01-02 14:30:00,87.32,87.43,87.25,87.32,105000.0,79.1507,79.2504,79.0873,79.1507,105000.0
2015-01-02 15:00:00,87.32,87.51,87.23,87.35,88500.0,79.1507,79.323,79.0692,79.1779,88500.0
2015-01-02 15:30:00,87.37,87.75,87.37,87.46,180600.0,79.1961,79.5405,79.1961,79.2776,180600.0
2015-01-05 09:30:00,86.72,87.37,86.59,87.02,196500.0,78.6069,79.1961,78.489,78.8788,196500.0
2015-01-05 10:00:00,87.0,87.2,86.82,87.08,127800.0,78.8607,79.042,78.6975,78.9332,127800.0
2015-01-05 10:30:00,87.05,87.32,86.94,87.26,96000.0,78.906,79.1507,78.8063,79.0963,96000.0
2015-01-05 11:00:00,87.23,87.28,86.92,87.0,79800.0,79.0692,79.1145,78.7882,78.8607,79800.0
2015-01-05 11:30:00,86.94,87.24,86.92,87.04,74700.0,78.8063,79.0782,78.7882,78.8969,74700.0
2015-01-05 12:00:00,87.05,87.16,86.92,86.97,141000.0,78.906,79.0057,78.7882,78.8335,141000.0
2015-01-05 12:30:00,86.93,87.18,86.9,87.18,148500.0,78.7972,79.0238,78.77,79.0238,148500.0
2015-01-05 13:00:00,87.17,87.29,87.0,87.06,70500.0,79.0148,79.1235,78.8607,78.9151,70500.0
2015-01-05 13:30:00,87.04,87.14,86.87,87.0,173400.0,78.8969,78.9876,78.7428,78.8607,173400.0
2015-01-05 14:00:00,86.99,87.09,86.89,87.04,47100.0,78.8516,78.9423,78.761,78.8969,47100.0
2015-01-05 14:30:00,87.01,87.11,86.92,86.99,83700.0,78.8697,78.9604,78.7882,78.8516,83700.0
2015-01-05 15:00:00,86.97,87.33,86.95,87.29,92400.0,78.8335,79.1598,78.8154,79.1235,92400.0
2015-01-05 15:30:00,87.28,87.5,87.19,87.28,208800.0,79.1145,79.3139,79.0329,79.1145,208800.0
2015-01-06 09:30:00,87.02,87.4,86.63,87.39,97800.0,78.8788,79.2233,78.5253,79.2142,97800.0
2015-01-06 10:00:00,87.38,88.15,87.2,88.1,126300.0,79.2051,79.9031,79.042,79.8578,126300.0
2015-01-06 10:30:00,88.07,88.08,87.28,87.34,136500.0,79.8306,79.8396,79.1145,79.1689,136500.0
2015-01-06 11:00:00,87.25,87.32,87.04,87.04,73500.0,79.0873,79.1507,78.8969,78.8969,73500.0
2015-01-06 11:30:00,87.04,87.07,86.73,86.95,123600.0,78.8969,78.9241,78.6159,78.8154,123600.0
2015-01-06 12:00:00,86.94,86.99,86.68,86.81,111900.0,78.8063,78.8516,78.5706,78.6884,111900.0
2015-01-06 12:30:00,86.8,86.95,86.68,86.77,76500.0,78.6794,78.8154,78.5706,78.6522,76500.0
2015-01-06 13:00:00,86.78,86.88,86.37,86.59,87000.0,78.6613,78.7519,78.2896,78.489,87000.0
2015-01-06 13:30:00,86.59,86.88,86.43,86.8,88500.0,78.489,78.7519,78.344,78.6794,88500.0
2015-01-06 14:00:00,86.83,87.02,86.59,87.02,81600.0,78.7066,78.8788,78.489,78.8788,81600.0
2015-01-06 14:30:00,87.05,87.47,87.01,87.42,132600.0,78.906,79.2867,78.8697,79.2414,132600.0
2015-01-06 15:00:00,87.41,87.77,87.33,87.66,120300.0,79.2323,79.5586,79.1598,79.4589,120300.0
2015-01-06 15:30:00,87.66,87.69,86.94,86.96,296400.0,79.4589,79.4861,78.8063,78.8244,296400.0
2015-01-07 09:30:00,87.61,87.76,87.13,87.25,138300.0,79.4136,79.5496,78.9785,79.0873,138300.0
2015-01-07 10:00:00,87.25,87.38,87.19,87.29,135300.0,79.0873,79.2051,79.0329,79.1235,135300.0
2015-01-07 10:30:00,87.27,87.45,87.0,87.31,150900.0,79.1054,79.2686,78.8607,79.1417,150900.0
2015-01-07 11:00:00,87.36,87.41,87.13,87.4,90900.0,79.187,79.2323,78.9785,79.2233,90900.0
2015-01-07 11:30:00,87.4,88.06,87.39,87.97,135900.0,79.2233,79.8215,79.2142,79.7399,135900.0
2015-01-07 12:00:00,87.98,88.23,87.88,87.98,203400.0,79.749,79.9756,79.6583,79.749,203400.0
2015-01-07 12:30:00,87.99,88.01,87.76,87.81,95100.0,79.7581,79.7762,79.5496,79.5949,95100.0
2015-01-07 13:00:00,87.83,88.0,87.69,87.94,133800.0,79.613,79.7671,79.4861,79.7127,133800.0
2015-01-07 13:30:00,87.96,88.13,87.88,87.88,110100.0,79.7309,79.885,79.6583,79.6583,110100.0
2015-01-07 14:00:00,87.93,87.99,87.7,87.79,129300.0,79.7037,79.7581,79.4952,79.5768,129300.0
2015-01-07 14:30:00,87.82,88.19,87.81,88.08,129600.0,79.604,79.9393,79.5949,79.8396,129600.0
2015-01-07 15:00:00,88.09,88.32,88.02,88.29,134100.0,79.8487,80.0572,79.7852,80.03,134100.0
2015-01-07 15:30:00,88.29,88.46,88.2,88.41,321000.0,80.03,80.1841,79.9484,80.1388,321000.0
2015-01-08 09:30:00,88.67,89.88,88.53,89.88,241200.0,80.3744,81.4712,80.2475,81.4712,241200.0
2015-01-08 10:00:00,89.85,90.28,89.78,90.19,212700.0,81.444,81.8338,81.3806,81.7522,212700.0
2015-01-08 10:30:00,90.22,90.62,90.19,90.57,267000.0,81.7794,82.142,81.7522,82.0967,267000.0
2015-01-08 11:00:00,90.59,90.69,90.48,90.57,105600.0,82.1148,82.2055,82.0151,82.0967,105600.0
2015-01-08 11:30:00,90.58,90.9,90.58,90.86,103200.0,82.1057,82.3958,82.1057,82.3595,103200.0
2015-01-08 12:00:00,90.9,90.96,90.6,90.67,82800.0,82.3958,82.4502,82.1239,82.1873,82800.0
2015-01-08 12:30:00,90.7,90.85,90.69,90.85,89100.0,82.2145,82.3505,82.2055,82.3505,89100.0
2015-01-08 13:00:00,90.85,90.9,90.74,90.88,122400.0,82.3505,82.3958,82.2508,82.3777,122400.0
2015-01-08 13:30:00,90.9,90.95,90.76,90.82,107400.0,82.3958,82.4411,82.2689,82.3233,107400.0
2015-01-08 14:00:00,90.8,90.92,90.76,90.92,94500.0,82.3052,82.4139,82.2689,82.4139,94500.0
2015-01-08 14:30:00,90.92,91.2,90.92,91.12,206100.0,82.4139,82.6677,82.4139,82.5952,206100.0
2015-01-08 15:00:00,91.12,91.14,90.99,91.07,276600.0,82.5952,82.6134,82.4774,82.5499,276600.0
2015-01-08 15:30:00,91.08,91.1,90.76,90.87,489600.0,82.559,82.5771,82.2689,82.3686,489600.0
2015-01-09 09:30:00,90.98,91.02,90.34,90.58,174600.0,82.4683,82.5046,81.8882,82.1057,174600.0
2015-01-09 10:00:00,90.57,90.84,90.52,90.66,114600.0,82.0967,82.3414,82.0514,82.1783,114600.0
2015-01-09 10:30:00,90.63,91.07,90.41,91.04,159900.0,82.1511,82.5499,81.9516,82.5227,159900.0
2015-01-09 11:00:00,90.99,90.99,90.65,90.83,98700.0,82.4774,82.4774,82.1692,82.3324,98700.0
2015-01-09 11:30:00,90.82,91.21,90.7,91.15,65700.0,82.3233,82.6768,82.2145,82.6224,65700.0
2015-01-09 12:00:00,91.16,91.31,90.98,91.13,73200.0,82.6315,82.7674,82.4683,82.6043,73200.0
2015-01-09 12:30:00,91.1,91.22,91.0,91.06,102300.0,82.5771,82.6859,82.4865,82.5408,102300.0
2015-01-09 13:00:00,91.07,91.52,91.01,91.39,80100.0,82.5499,82.9578,82.4955,82.84,80100.0
2015-01-09 13:30:00,91.44,91.47,91.16,91.33,82800.0,82.8853,82.9125,82.6315,82.7856,82800.0
2015-01-09 14:00:00,91.27,91.51,91.22,91.39,139500.0,82.7312,82.9487,82.6859,82.84,139500.0
2015-01-09 14:30:00,91.39,91.55,91.3,91.55,165300.0,82.84,82.985,82.7584,82.985,165300.0
2015-01-09 15:00:00,91.54,91.85,91.52,91.61,178800.0,82.9759,83.2569,82.9578,83.0394,178800.0
2015-01-09 15:30:00,91.63,91.74,91.47,91.55,546900.0,83.0575,83.1572,82.9125,82.985,546900.0
2015-01-12 09:30:00,91.08,91.39,90.69,90.99,297600.0,82.559,82.84,82.2055,82.4774,297600.0
2015-01-12 10:00:00,91.06,91.22,90.8,90.83,168900.0,82.5408,82.6859,82.3052,82.3324,168900.0
2015-01-12 10:30:00,90.87,91.14,90.8,90.99,219300.0,82.3686,82.6134,82.3052,82.4774,219300.0
2015-01-12 11:00:00,90.96,91.16,90.9,90.99,100500.0,82.4502,82.6315,82.3958,82.4774,100500.0
2015-01-12 11:30:00,91.0,91.13,90.71,90.76,81000.0,82.4865,82.6043,82.2236,82.2689,81000.0
2015-01-12 12:00:00,90.79,91.01,90.79,90.91,71100.0,82.2961,82.4955,82.2961,82.4049,71100.0
2015-01-12 12:30:00,90.9,90.97,90.77,90.84,82500.0,82.3958,82.4593,82.278,82.3414,82500.0
2015-01-12 13:00:00,90.85,90.9,90.69,90.76,102300.0,82.3505,82.3958,82.2055,82.2689,102300.0
2015-01-12 13:30:00,90.76,90.77,90.58,90.67,158100.0,82.2689,82.278,82.1057,82.1873,158100.0
2015-01-12 14:00:00,90.67,90.9,90.52,90.57,71400.0,82.1873,82.3958,82.0514,82.0967,71400.0
2015-01-12 14:30:00,90.58,90.63,90.3,90.63,153300.0,82.1057,82.1511,81.8519,82.1511,153300.0
2015-01-12 15:00:00,90.62,90.62,90.4,90.46,102000.0,82.142,82.142,81.9426,81.997,102000.0
2015-01-12 15:30:00,90.5,90.52,90.34,90.37,394500.0,82.0332,82.0514,81.8882,81.9154,394500.0
2015-01-13 09:30:00,91.42,91.42,90.89,91.0,151200.0,82.8672,82.8672,82.3867,82.4865,151200.0
2015-01-13 10:00:00,91.04,91.13,90.73,90.75,131700.0,82.5227,82.6043,82.2417,82.2598,131700.0
2015-01-13 10:30:00,90.75,90.75,90.49,90.57,99900.0,82.2598,82.2598,82.0242,82.0967,99900.0
2015-01-13 11:00:00,90.55,90.75,90.3,90.39,60900.0,82.0786,82.2598,81.8519,81.9335,60900.0
2015-01-13 11:30:00,90.41,90.62,90.19,90.5,94500.0,81.9516,82.142,81.7522,82.0332,94500.0
2015-01-13 12:00:00,90.53,90.55,89.65,89.8,137400.0,82.0604,82.0786,81.2628,81.3987,137400.0
2015-01-13 12:30:00,89.8,90.0,89.75,89.91,78600.0,81.3987,81.58,81.3534,81.4984,78600.0
2015-01-13 13:00:00,89.92,90.07,89.46,89.48,84300.0,81.5075,81.6435,81.0905,81.1087,84300.0
2015-01-13 13:30:00,89.48,89.54,88.98,89.34,218700.0,81.1087,81.163,80.6554,80.9818,218700.0
2015-01-13 14:00:00,89.3,89.46,89.05,89.45,112500.0,80.9455,81.0905,80.7189,81.0815,112500.0
2015-01-13 14:30:00,89.47,89.76,89.39,89.4,155400.0,81.0996,81.3625,81.0271,81.0361,155400.0
2015-01-13 15:00:00,89.44,89.67,89.31,89.49,121200.0,81.0724,81.2809,80.9546,81.1177,121200.0
2015-01-13 15:30:00,89.5,89.98,89.5,89.7,309300.0,81.1268,81.5619,81.1268,81.3081,309300.0
2015-01-14 09:30:00,88.5,89.4,88.5,89.25,176400.0,80.2203,81.0361,80.2203,80.9002,176400.0
2015-01-14 10:00:00,89.25,89.55,89.25,89.37,105600.0,80.9002,81.1721,80.9002,81.0089,105600.0
2015-01-14 10:30:00,89.41,89.43,89.19,89.33,113400.0,81.0452,81.0633,80.8458,80.9727,113400.0
2015-01-14 11:00:00,89.34,89.34,89.02,89.18,55800.0,80.9818,80.9818,80.6917,80.8367,55800.0
2015-01-14 11:30:00,89.1,89.38,89.09,89.14,88500.0,80.7642,81.018,80.7551,80.8005,88500.0
2015-01-14 12:00:00,89.17,89.22,89.0,89.06,85200.0,80.8277,80.873,80.6736,80.7279,85200.0
2015-01-14 12:30:00,89.08,89.15,88.89,89.01,72300.0,80.7461,80.8095,80.5739,80.6826,72300.0
2015-01-14 13:00:00,89.02,89.09,88.8,88.8,76500.0,80.6917,80.7551,80.4923,80.4923,76500.0
2015-01-14 13:30:00,88.78,88.85,88.64,88.85,147000.0,80.4741,80.5376,80.3472,80.5376,147000.0
2015-01-14 14:00:00,88.82,89.42,88.79,89.38,148200.0,80.5104,81.0543,80.4832,81.018,148200.0
2015-01-14 14:30:00,89.4,89.54,89.33,89.4,178800.0,81.0361,81.163,80.9727,81.0361,178800.0
2015-01-14 15:00:00,89.39,89.94,89.37,89.88,156900.0,81.0271,81.5256,81.0089,81.4712,156900.0
2015-01-14 15:30:00,89.83,89.89,89.52,89.74,215700.0,81.4259,81.4803,81.1449,81.3443,215700.0
2015-01-15 09:30:00,90.42,90.6,89.59,89.67,192000.0,81.9607,82.1239,81.2084,81.2809,192000.0
2015-01-15 10:00:00,89.69,90.54,89.44,90.54,145200.0,81.299,82.0695,81.0724,82.0695,145200.0
2015-01-15 10:30:00,90.48,91.08,90.48,90.55,147900.0,82.0151,82.559,82.0151,82.0786,147900.0
2015-01-15 11:00:00,90.55,90.72,90.38,90.42,108300.0,82.0786,82.2326,81.9245,81.9607,108300.0
2015-01-15 11:30:00,90.37,90.51,90.08,90.33,69000.0,81.9154,82.0423,81.6525,81.8791,69000.0
2015-01-15 12:00:00,90.34,90.48,90.27,90.39,81300.0,81.8882,82.0151,81.8247,81.9335,81300.0
2015-01-15 12:30:00,90.32,90.6,90.22,90.53,181500.0,81.8701,82.1239,81.7794,82.0604,181500.0
2015-01-15 13:00:00,90.5,90.9,90.5,90.63,144600.0,82.0332,82.3958,82.0332,82.1511,144600.0
2015-01-15 13:30:00,90.62,90.64,90.46,90.46,66000.0,82.142,82.1601,81.997,81.997,66000.0
2015-01-15 14:00:00,90.45,90.59,90.31,90.49,72600.0,81.9879,82.1148,81.861,82.0242,72600.0
2015-01-15 14:30:00,90.47,90.66,90.45,90.63,81900.0,82.006,82.1783,81.9879,82.1511,81900.0
2015-01-15 15:00:00,90.64,90.7,90.27,90.54,113700.0,82.1601,82.2145,81.8247,82.0695,113700.0
2015-01-15 15:30:00,90.53,90.56,90.19,90.21,215700.0,82.0604,82.0876,81.7522,81.7704,215700.0
2015-01-16 09:30:00,90.49,91.08,90.25,90.44,198000.0,82.0242,82.559,81.8066,81.9788,198000.0
2015-01-16 10:00:00,90.44,90.8,89.89,90.48,127500.0,81.9788,82.3052,81.4803,82.0151,127500.0
2015-01-16 10:30:00,90.5,91.09,90.46,91.06,112800.0,82.0332,82.568,81.997,82.5408,112800.0
2015-01-16 11:00:00,91.05,91.15,90.66,90.69,86700.0,82.5318,82.6224,82.1783,82.2055,86700.0
2015-01-16 11:30:00,90.67,91.2,90.67,91.16,96900.0,82.1873,82.6677,82.1873,82.6315,96900.0
2015-01-16 12:00:00,91.18,91.33,90.96,91.02,68100.0,82.6496,82.7856,82.4502,82.5046,68100.0
2015-01-16 12:30:00,91.02,91.52,90.97,91.36,118800.0,82.5046,82.9578,82.4593,82.8128,118800.0
2015-01-16 13:00:00,91.36,91.38,91.1,91.16,88200.0,82.8128,82.8309,82.5771,82.6315,88200.0
2015-01-16 13:30:00,91.22,91.45,91.19,91.3,184500.0,82.6859,82.8944,82.6587,82.7584,184500.0
2015-01-16 14:00:00,91.29,91.3,91.12,91.18,61500.0,82.7493,82.7584,82.5952,82.6496,61500.0
2015-01-16 14:30:00,91.18,91.18,90.93,90.97,179100.0,82.6496,82.6496,82.423,82.4593,179100.0
2015-01-16 15:00:00,90.95,91.33,90.87,91.29,167700.0,82.4411,82.7856,82.3686,82.7493,167700.0
2015-01-16 15:30:00,91.29,91.33,91.13,91.28,436500.0,82.7493,82.7856,82.6043,82.7403,436500.0
2015-01-20 09:30:00,91.23,92.08,91.0,91.01,188400.0,82.6949,83.4654,82.4865,82.4955,188400.0
2015-01-20 10:00:00,91.01,91.12,90.72,90.93,102900.0,82.4955,82.5952,82.2326,82.423,102900.0
2015-01-20 10:30:00,90.9,90.93,90.58,90.68,75900.0,82.3958,82.423,82.1057,82.1964,75900.0
2015-01-20 11:00:00,90.67,90.8,90.53,90.66,63300.0,82.1873,82.3052,82.0604,82.1783,63300.0
2015-01-20 11:30:00,90.7,90.77,90.13,90.24,104700.0,82.2145,82.278,81.6978,81.7976,104700.0
2015-01-20 12:00:00,90.25,90.47,90.18,90.43,84300.0,81.8066,82.006,81.7432,81.9698,84300.0
2015-01-20 12:30:00,90.42,90.73,90.32,90.73,136800.0,81.9607,82.2417,81.8701,82.2417,136800.0
2015-01-20 13:00:00,90.72,90.81,90.63,90.75,88500.0,82.2326,82.3142,82.1511,82.2598,88500.0
2015-01-20 13:30:00,90.75,90.92,90.66,90.67,59100.0,82.2598,82.4139,82.1783,82.1873,59100.0
2015-01-20 14:00:00,90.66,90.95,90.6,90.62,63000.0,82.1783,82.4411,82.1239,82.142,63000.0
2015-01-20 14:30:00,90.64,91.18,90.63,91.09,85500.0,82.1601,82.6496,82.1511,82.568,85500.0
2015-01-20 15:00:00,91.08,91.09,90.95,90.99,85200.0,82.559,82.568,82.4411,82.4774,85200.0
2015-01-20 15:30:00,90.99,91.01,90.78,90.86,177000.0,82.4774,82.4955,82.287,82.3595,177000.0
2015-01-21 09:30:00,91.05,91.64,90.65,91.26,106800.0,82.5318,83.0666,82.1692,82.7221,106800.0
2015-01-21 10:00:00,91.37,91.59,91.16,91.49,63600.0,82.8218,83.0213,82.6315,82.9306,63600.0
2015-01-21 10:30:00,91.54,91.76,91.35,91.67,50700.0,82.9759,83.1753,82.8037,83.0938,50700.0
2015-01-21 11:00:00,91.72,91.8,91.42,91.56,53100.0,83.1391,83.2116,82.8672,82.9941,53100.0
2015-01-21 11:30:00,91.58,91.7,91.43,91.62,46800.0,83.0122,83.121,82.8762,83.0484,46800.0
2015-01-21 12:00:00,91.63,91.67,91.52,91.61,128400.0,83.0575,83.0938,82.9578,83.0394,128400.0
2015-01-21 12:30:00,91.63,91.64,91.22,91.28,39900.0,83.0575,83.0666,82.6859,82.7403,39900.0
2015-01-21 13:00:00,91.28,91.37,91.1,91.1,31500.0,82.7403,82.8218,82.5771,82.5771,31500.0
2015-01-21 13:30:00,91.03,91.06,90.89,90.89,47400.0,82.5136,82.5408,82.3867,82.3867,47400.0
2015-01-21 14:00:00,90.89,91.0,90.81,90.95,137400.0,82.3867,82.4865,82.3142,82.4411,137400.0
2015-01-21 14:30:00,90.95,91.06,90.82,91.06,195000.0,82.4411,82.5408,82.3233,82.5408,195000.0
2015-01-21 15:00:00,91.07,91.28,90.85,91.23,50400.0,82.5499,82.7403,82.3505,82.6949,50400.0
2015-01-21 15:30:00,91.25,91.31,91.0,91.05,310500.0,82.7131,82.7674,82.4865,82.5318,310500.0
2015-01-22 09:30:00,91.83,91.83,90.92,91.16,149100.0,83.2388,83.2388,82.4139,82.6315,149100.0
2015-01-22 10:00:00,91.18,91.41,91.0,91.27,274800.0,82.6496,82.8581,82.4865,82.7312,274800.0
2015-01-22 10:30:00,91.28,91.91,91.22,91.84,100200.0,82.7403,83.3113,82.6859,83.2479,100200.0
2015-01-22 11:00:00,91.9,91.9,91.47,91.65,59100.0,83.3023,83.3023,82.9125,83.0756,59100.0
2015-01-22 11:30:00,91.67,91.71,91.46,91.58,74700.0,83.0938,83.13,82.9034,83.0122,74700.0
2015-01-22 12:00:00,91.53,91.65,91.46,91.59,67200.0,82.9669,83.0756,82.9034,83.0213,67200.0
2015-01-22 12:30:00,91.58,91.59,91.31,91.35,61200.0,83.0122,83.0213,82.7674,82.8037,61200.0
2015-01-22 13:00:00,91.33,91.61,91.33,91.51,30300.0,82.7856,83.0394,82.7856,82.9487,30300.0
2015-01-22 13:30:00,91.59,91.75,91.55,91.65,66900.0,83.0213,83.1663,82.985,83.0756,66900.0
2015-01-22 14:00:00,91.7,91.82,91.65,91.75,40500.0,83.121,83.2297,83.0756,83.1663,40500.0
2015-01-22 14:30:00,91.75,92.43,91.75,92.37,88800.0,83.1663,83.7827,83.1663,83.7283,88800.0
2015-01-22 15:00:00,92.37,92.39,92.24,92.34,97800.0,83.7283,83.7464,83.6104,83.7011,97800.0
2015-01-22 15:30:00,92.37,92.43,92.25,92.4,216300.0,83.7283,83.7827,83.6195,83.7555,216300.0
2015-01-23 09:30:00,92.36,92.37,91.62,91.68,101400.0,83.7192,83.7283,83.0484,83.1028,101400.0
2015-01-23 10:00:00,91.73,91.87,91.23,91.41,80700.0,83.1482,83.2751,82.6949,82.8581,80700.0
2015-01-23 10:30:00,91.38,91.44,91.16,91.3,74700.0,82.8309,82.8853,82.6315,82.7584,74700.0
2015-01-23 11:00:00,91.28,91.4,91.1,91.31,100500.0,82.7403,82.849,82.5771,82.7674,100500.0
2015-01-23 11:30:00,91.32,91.42,91.23,91.26,55200.0,82.7765,82.8672,82.6949,82.7221,55200.0
2015-01-23 12:00:00,91.29,91.48,91.21,91.24,74700.0,82.7493,82.9215,82.6768,82.704,74700.0
2015-01-23 12:30:00,91.25,91.37,91.22,91.28,38400.0,82.7131,82.8218,82.6859,82.7403,38400.0
2015-01-23 13:00:00,91.27,91.38,91.21,91.31,48900.0,82.7312,82.8309,82.6768,82.7674,48900.0
2015-01-23 13:30:00,91.31,91.62,91.31,91.53,67200.0,82.7674,83.0484,82.7674,82.9669,67200.0
2015-01-23 14:00:00,91.52,91.61,91.33,91.58,59700.0,82.9578,83.0394,82.7856,83.0122,59700.0
2015-01-23 14:30:00,91.59,91.67,91.48,91.57,86700.0,83.0213,83.0938,82.9215,83.0031,86700.0
2015-01-23 15:00:00,91.57,91.58,91.41,91.48,76500.0,83.0031,83.0122,82.8581,82.9215,76500.0
2015-01-23 15:30:00,91.5,91.57,91.27,91.36,171600.0,82.9397,83.0031,82.7312,82.8128,171600.0
2015-01-26 09:30:00,91.43,91.46,90.86,91.16,124200.0,82.8762,82.9034,82.3595,82.6315,124200.0
2015-01-26 10:00:00,91.2,91.39,91.13,91.23,78300.0,82.6677,82.84,82.6043,82.6949,78300.0
2015-01-26 10:30:00,91.23,91.39,91.13,91.29,45600.0,82.6949,82.84,82.6043,82.7493,45600.0
2015-01-26 11:00:00,91.22,91.65,91.2,91.63,74700.0,82.6859,83.0756,82.6677,83.0575,74700.0
2015-01-26 11:30:00,91.64,91.72,91.57,91.62,61200.0,83.0666,83.1391,83.0031,83.0484,61200.0
2015-01-26 12:00:00,91.66,91.79,91.63,91.68,21600.0,83.0847,83.2025,83.0575,83.1028,21600.0
2015-01-26 12:30:00,91.67,91.68,91.41,91.58,63000.0,83.0938,83.1028,82.8581,83.0122,63000.0
2015-01-26 13:00:00,91.6,91.64,91.48,91.48,62100.0,83.0303,83.0666,82.9215,82.9215,62100.0
2015-01-26 13:30:00,91.48,91.76,91.48,91.74,127500.0,82.9215,83.1753,82.9215,83.1572,127500.0
2015-01-26 14:00:00,91.75,91.75,91.44,91.52,62700.0,83.1663,83.1663,82.8853,82.9578,62700.0
2015-01-26 14:30:00,91.51,91.56,91.38,91.48,68700.0,82.9487,82.9941,82.8309,82.9215,68700.0
2015-01-26 15:00:00,91.49,91.64,91.44,91.54,83100.0,82.9306,83.0666,82.8853,82.9759,83100.0
2015-01-26 15:30:00,91.53,91.82,91.52,91.75,165300.0,82.9669,83.2297,82.9578,83.1663,165300.0
2015-01-27 09:30:00,91.67,91.79,91.0,91.13,126900.0,83.0938,83.2025,82.4865,82.6043,126900.0
2015-01-27 10:00:00,91.13,91.34,91.0,91.0,101100.0,82.6043,82.7946,82.4865,82.4865,101100.0
2015-01-27 10:30:00,91.0,91.03,90.67,90.85,126300.0,82.4865,82.5136,82.1873,82.3505,126300.0
2015-01-27 11:00:00,90.87,91.03,90.79,90.89,75300.0,82.3686,82.5136,82.2961,82.3867,75300.0
2015-01-27 11:30:00,90.89,91.01,90.78,90.78,132300.0,82.3867,82.4955,82.287,82.287,132300.0
2015-01-27 12:00:00,90.77,90.98,90.71,90.98,76800.0,82.278,82.4683,82.2236,82.4683,76800.0
2015-01-27 12:30:00,90.98,91.04,90.88,91.02,89100.0,82.4683,82.5227,82.3777,82.5046,89100.0
2015-01-27 13:00:00,91.04,91.43,90.92,91.33,86700.0,82.5227,82.8762,82.4139,82.7856,86700.0
2015-01-27 13:30:00,91.32,91.4,91.06,91.06,58500.0,82.7765,82.849,82.5408,82.5408,58500.0
2015-01-27 14:00:00,91.06,91.54,90.99,91.54,112800.0,82.5408,82.9759,82.4774,82.9759,112800.0
2015-01-27 14:30:00,91.55,91.68,91.37,91.37,88800.0,82.985,83.1028,82.8218,82.8218,88800.0
2015-01-27 15:00:00,91.37,91.53,91.23,91.25,114000.0,82.8218,82.9669,82.6949,82.7131,114000.0
2015-01-27 15:30:00,91.24,91.55,91.22,91.38,230400.0,82.704,82.985,82.6859,82.8309,230400.0
2015-01-28 09:30:00,91.91,92.27,91.63,91.77,128100.0,83.3113,83.6376,83.0575,83.1844,128100.0
2015-01-28 10:00:00,91.77,92.0,91.3,91.42,66000.0,83.1844,83.3929,82.7584,82.8672,66000.0
2015-01-28 10:30:00,91.32,91.41,90.55,90.66,88800.0,82.7765,82.8581,82.0786,82.1783,88800.0
2015-01-28 11:00:00,90.63,91.14,90.62,91.07,115200.0,82.1511,82.6134,82.142,82.5499,115200.0
2015-01-28 11:30:00,91.07,91.4,90.96,91.37,87900.0,82.5499,82.849,82.4502,82.8218,87900.0
2015-01-28 12:00:00,91.4,91.62,91.12,91.38,62400.0,82.849,83.0484,82.5952,82.8309,62400.0
2015-01-28 12:30:00,91.39,91.44,91.26,91.37,47100.0,82.84,82.8853,82.7221,82.8218,47100.0
2015-01-28 13:00:00,91.32,91.33,91.05,91.06,30600.0,82.7765,82.7856,82.5318,82.5408,30600.0
2015-01-28 13:30:00,91.07,91.37,90.82,90.89,90000.0,82.5499,82.8218,82.3233,82.3867,90000.0
2015-01-28 14:00:00,90.87,91.17,90.67,90.67,134400.0,82.3686,82.6405,82.1873,82.1873,134400.0
2015-01-28 14:30:00,90.67,91.08,90.41,90.95,94200.0,82.1873,82.559,81.9516,82.4411,94200.0
2015-01-28 15:00:00,90.92,91.08,90.54,90.64,172200.0,82.4139,82.559,82.0695,82.1601,172200.0
2015-01-28 15:30:00,90.64,90.64,90.15,90.39,405600.0,82.1601,82.1601,81.716,81.9335,405600.0
2015-01-29 09:30:00,90.07,91.12,88.38,89.61,351300.0,81.6435,82.5952,80.1116,81.2265,351300.0
2015-01-29 10:00:00,89.68,90.85,89.28,90.61,207900.0,81.2899,82.3505,80.9274,82.1329,207900.0
2015-01-29 10:30:00,90.63,90.71,89.38,89.89,114000.0,82.1511,82.2236,81.018,81.4803,114000.0
2015-01-29 11:00:00,89.89,90.96,89.84,90.68,93300.0,81.4803,82.4502,81.435,82.1964,93300.0
2015-01-29 11:30:00,90.75,91.25,90.69,90.71,70500.0,82.2598,82.7131,82.2055,82.2236,70500.0
2015-01-29 12:00:00,90.71,91.26,90.69,90.98,78600.0,82.2236,82.7221,82.2055,82.4683,78600.0
2015-01-29 12:30:00,91.02,91.12,90.7,91.06,49500.0,82.5046,82.5952,82.2145,82.5408,49500.0
2015-01-29 13:00:00,91.06,91.49,91.01,91.44,54000.0,82.5408,82.9306,82.4955,82.8853,54000.0
2015-01-29 13:30:00,91.41,91.7,91.34,91.49,72600.0,82.8581,83.121,82.7946,82.9306,72600.0
2015-01-29 14:00:00,91.48,91.73,91.41,91.7,81900.0,82.9215,83.1482,82.8581,83.121,81900.0
2015-01-29 14:30:00,91.7,91.77,91.2,91.42,140100.0,83.121,83.1844,82.6677,82.8672,140100.0
2015-01-29 15:00:00,91.44,91.89,91.4,91.78,124200.0,82.8853,83.2932,82.849,83.1935,124200.0
2015-01-29 15:30:00,91.83,91.91,91.53,91.62,254400.0,83.2388,83.3113,82.9669,83.0484,254400.0
2015-01-30 09:30:00,91.24,91.76,91.2,91.66,85500.0,82.704,83.1753,82.6677,83.0847,85500.0
2015-01-30 10:00:00,91.58,91.86,91.39,91.55,82800.0,83.0122,83.266,82.84,82.985,82800.0
2015-01-30 10:30:00,91.55,92.0,91.17,91.33,75000.0,82.985,83.3929,82.6405,82.7856,75000.0
2015-01-30 11:00:00,91.4,91.82,91.25,91.54,130200.0,82.849,83.2297,82.7131,82.9759,130200.0
2015-01-30 11:30:00,91.57,91.64,91.28,91.59,51900.0,83.0031,83.0666,82.7403,83.0213,51900.0
2015-01-30 12:00:00,91.59,91.97,91.59,91.89,56100.0,83.0213,83.3657,83.0213,83.2932,56100.0
2015-01-30 12:30:00,91.91,91.96,91.34,91.36,67800.0,83.3113,83.3566,82.7946,82.8128,67800.0
2015-01-30 13:00:00,91.45,91.53,91.35,91.47,49800.0,82.8944,82.9669,82.8037,82.9125,49800.0
2015-01-30 13:30:00,91.46,91.62,91.3,91.44,82800.0,82.9034,83.0484,82.7584,82.8853,82800.0
2015-01-30 14:00:00,91.42,91.54,91.25,91.53,228600.0,82.8672,82.9759,82.7131,82.9669,228600.0
2015-01-30 14:30:00,91.58,91.71,91.22,91.25,138600.0,83.0122,83.13,82.6859,82.7131,138600.0
2015-01-30 15:00:00,91.27,91.32,90.8,91.11,103500.0,82.7312,82.7765,82.3052,82.5862,103500.0
2015-01-30 15:30:00,91.09,91.1,90.39,90.62,518700.0,82.568,82.5771,81.9335,82.142,518700.0
2015-02-02 09:30:00,90.92,91.46,89.67,89.73,145500.0,82.4139,82.9034,81.2809,81.3353,145500.0
2015-02-02 10:00:00,89.75,90.37,89.47,90.09,143100.0,81.3534,81.9154,81.0996,81.6616,143100.0
2015-02-02 10:30:00,90.13,90.6,89.99,90.51,113700.0,81.6978,82.1239,81.5709,82.0423,113700.0
2015-02-02 11:00:00,90.49,90.94,90.38,90.61,105000.0,82.0242,82.4321,81.9245,82.1329,105000.0
2015-02-02 11:30:00,90.69,90.96,90.69,90.75,74700.0,82.2055,82.4502,82.2055,82.2598,74700.0
2015-02-02 12:00:00,90.81,90.81,90.4,90.46,57300.0,82.3142,82.3142,81.9426,81.997,57300.0
2015-02-02 12:30:00,90.46,90.73,90.33,90.5,87600.0,81.997,82.2417,81.8791,82.0332,87600.0
2015-02-02 13:00:00,90.49,90.84,90.36,90.67,109800.0,82.0242,82.3414,81.9063,82.1873,109800.0
2015-02-02 13:30:00,90.65,90.71,90.15,90.29,84900.0,82.1692,82.2236,81.716,81.8429,84900.0
2015-02-02 14:00:00,90.29,90.9,90.27,90.89,95400.0,81.8429,82.3958,81.8247,82.3867,95400.0
2015-02-02 14:30:00,90.88,90.88,90.38,90.51,99600.0,82.3777,82.3777,81.9245,82.0423,99600.0
2015-02-02 15:00:00,90.52,91.0,90.52,90.74,133500.0,82.0514,82.4865,82.0514,82.2508,133500.0
2015-02-02 15:30:00,90.74,91.3,90.72,91.0,366000.0,82.2508,82.7584,82.2326,82.4865,366000.0
2015-02-03 09:30:00,91.31,91.33,90.43,90.56,271800.0,82.7674,82.7856,81.9698,82.0876,271800.0
2015-02-03 10:00:00,90.5,90.7,90.28,90.65,181200.0,82.0332,82.2145,81.8338,82.1692,181200.0
2015-02-03 10:30:00,90.68,90.73,90.1,90.23,178200.0,82.1964,82.2417,81.6707,81.7885,178200.0
2015-02-03 11:00:00,90.2,90.7,90.2,90.5,169200.0,81.7613,82.2145,81.7613,82.0332,169200.0
2015-02-03 11:30:00,90.52,90.79,90.4,90.51,119100.0,82.0514,82.2961,81.9426,82.0423,119100.0
2015-02-03 12:00:00,90.51,90.68,90.47,90.55,71700.0,82.0423,82.1964,82.006,82.0786,71700.0
2015-02-03 12:30:00,90.53,90.56,90.26,90.31,78000.0,82.0604,82.0876,81.8157,81.861,78000.0
2015-02-03 13:00:00,90.28,90.57,90.25,90.48,127800.0,81.8338,82.0967,81.8066,82.0151,127800.0
2015-02-03 13:30:00,90.47,90.72,90.43,90.67,104700.0,82.006,82.2326,81.9698,82.1873,104700.0
2015-02-03 14:00:00,90.69,90.76,90.59,90.63,177300.0,82.2055,82.2689,82.1148,82.1511,177300.0
2015-02-03 14:30:00,90.65,90.81,90.56,90.81,75000.0,82.1692,82.3142,82.0876,82.3142,75000.0
2015-02-03 15:00:00,90.83,91.01,90.79,90.93,113100.0,82.3324,82.4955,82.2961,82.423,113100.0
2015-02-03 15:30:00,90.99,91.26,90.75,91.16,352800.0,82.4774,82.7221,82.2598,82.6315,352800.0
2015-02-04 09:30:00,90.4,91.51,90.4,91.39,174900.0,81.9426,82.9487,81.9426,82.84,174900.0
2015-02-04 10:00:00,91.39,91.5,91.21,91.29,131400.0,82.84,82.9397,82.6768,82.7493,131400.0
2015-02-04 10:30:00,91.36,91.72,91.25,91.51,98700.0,82.8128,83.1391,82.7131,82.9487,98700.0
2015-02-04 11:00:00,91.61,92.08,91.51,92.02,102600.0,83.0394,83.4654,82.9487,83.411,102600.0
2015-02-04 11:30:00,92.03,92.33,92.02,92.1,138600.0,83.4201,83.692,83.411,83.4835,138600.0
2015-02-04 12:00:00,92.12,92.18,91.65,91.65,55800.0,83.5017,83.5561,83.0756,83.0756,55800.0
2015-02-04 12:30:00,91.65,91.76,91.54,91.58,83400.0,83.0756,83.1753,82.9759,83.0122,83400.0
2015-02-04 13:00:00,91.61,91.97,91.55,91.92,48300.0,83.0394,83.3657,82.985,83.3204,48300.0
2015-02-04 13:30:00,91.96,92.03,91.73,91.77,60900.0,83.3566,83.4201,83.1482,83.1844,60900.0
2015-02-04 14:00:00,91.8,91.91,91.47,91.59,123300.0,83.2116,83.3113,82.9125,83.0213,123300.0
2015-02-04 14:30:00,91.59,91.63,91.47,91.53,77400.0,83.0213,83.0575,82.9125,82.9669,77400.0
2015-02-04 15:00:00,91.55,91.67,91.44,91.63,168300.0,82.985,83.0938,82.8853,83.0575,168300.0
2015-02-04 15:30:00,91.64,91.76,91.0,91.33,512100.0,83.0666,83.1753,82.4865,82.7856,512100.0
2015-02-05 09:30:00,91.81,92.33,91.59,91.83,56100.0,83.2207,83.692,83.0213,83.2388,56100.0
2015-02-05 10:00:00,91.83,91.95,91.72,91.92,67800.0,83.2388,83.3476,83.1391,83.3204,67800.0
2015-02-05 10:30:00,91.98,92.14,91.86,91.96,55800.0,83.3748,83.5198,83.266,83.3566,55800.0
2015-02-05 11:00:00,92.0,92.11,91.8,92.06,83400.0,83.3929,83.4926,83.2116,83.4473,83400.0
2015-02-05 11:30:00,92.08,92.17,91.94,91.97,64200.0,83.4654,83.547,83.3385,83.3657,64200.0
2015-02-05 12:00:00,91.97,92.0,91.74,91.9,77700.0,83.3657,83.3929,83.1572,83.3023,77700.0
2015-02-05 12:30:00,91.94,92.42,91.94,92.19,118200.0,83.3385,83.7736,83.3385,83.5651,118200.0
2015-02-05 13:00:00,92.24,92.44,92.22,92.38,36900.0,83.6104,83.7917,83.5923,83.7373,36900.0
2015-02-05 13:30:00,92.36,92.41,92.2,92.33,76500.0,83.7192,83.7645,83.5742,83.692,76500.0
2015-02-05 14:00:00,92.32,92.71,92.32,92.58,117600.0,83.683,84.0365,83.683,83.9186,117600.0
2015-02-05 14:30:00,92.58,92.62,92.52,92.59,104700.0,83.9186,83.9549,83.8642,83.9277,104700.0
2015-02-05 15:00:00,92.59,92.6,92.43,92.57,54900.0,83.9277,83.9368,83.7827,83.9096,54900.0
2015-02-05 15:30:00,92.58,92.69,92.51,92.59,267900.0,83.9186,84.0183,83.8552,83.9277,267900.0
2015-02-06 09:30:00,92.57,92.71,92.2,92.71,85200.0,83.9096,84.0365,83.5742,84.0365,85200.0
2015-02-06 10:00:00,92.71,92.81,92.65,92.81,76500.0,84.0365,84.1271,83.9821,84.1271,76500.0
2015-02-06 10:30:00,92.8,93.25,92.76,93.19,66600.0,84.1181,84.526,84.0818,84.4716,66600.0
2015-02-06 11:00:00,93.21,93.29,93.02,93.21,79800.0,84.4897,84.5622,84.3175,84.4897,79800.0
2015-02-06 11:30:00,93.2,93.31,93.06,93.28,41400.0,84.4806,84.5803,84.3537,84.5531,41400.0
2015-02-06 12:00:00,93.28,93.43,93.22,93.37,113400.0,84.5531,84.6891,84.4988,84.6347,113400.0
2015-02-06 12:30:00,93.33,93.38,92.93,93.37,63300.0,84.5985,84.6438,84.2359,84.6347,63300.0
2015-02-06 13:00:00,93.37,93.37,92.78,92.97,72900.0,84.6347,84.6347,84.0999,84.2721,72900.0
2015-02-06 13:30:00,93.02,93.42,92.92,93.37,186900.0,84.3175,84.68,84.2268,84.6347,186900.0
2015-02-06 14:00:00,93.28,93.54,93.21,93.48,52200.0,84.5531,84.7888,84.4897,84.7344,52200.0
2015-02-06 14:30:00,93.51,93.6,93.31,93.35,70500.0,84.7616,84.8432,84.5803,84.6166,70500.0
2015-02-06 15:00:00,93.35,93.35,93.02,93.1,118200.0,84.6166,84.6166,84.3175,84.39,118200.0
2015-02-06 15:30:00,93.07,93.44,93.07,93.42,255300.0,84.3628,84.6982,84.3628,84.68,255300.0
2015-02-09 09:30:00,93.33,93.53,93.0,93.21,146100.0,84.5985,84.7798,84.2993,84.4897,146100.0
2015-02-09 10:00:00,93.24,93.35,92.61,92.74,75000.0,84.5169,84.6166,83.9458,84.0637,75000.0
2015-02-09 10:30:00,92.7,92.88,92.43,92.43,60000.0,84.0274,84.1906,83.7827,83.7827,60000.0
2015-02-09 11:00:00,92.43,92.62,92.35,92.61,117900.0,83.7827,83.9549,83.7102,83.9458,117900.0
2015-02-09 11:30:00,92.62,92.62,92.25,92.29,82200.0,83.9549,83.9549,83.6195,83.6558,82200.0
2015-02-09 12:00:00,92.25,92.41,92.22,92.34,63300.0,83.6195,83.7645,83.5923,83.7011,63300.0
2015-02-09 12:30:00,92.31,92.38,92.15,92.16,60900.0,83.6739,83.7373,83.5289,83.5379,60900.0
2015-02-09 13:00:00,92.15,92.22,92.0,92.0,99300.0,83.5289,83.5923,83.3929,83.3929,99300.0
2015-02-09 13:30:00,91.98,92.0,91.75,91.88,80700.0,83.3748,83.3929,83.1663,83.2841,80700.0
2015-02-09 14:00:00,91.9,91.97,91.69,91.84,100500.0,83.3023,83.3657,83.1119,83.2479,100500.0
2015-02-09 14:30:00,91.81,92.05,91.67,91.67,128700.0,83.2207,83.4382,83.0938,83.0938,128700.0
2015-02-09 15:00:00,91.65,91.75,91.41,91.65,225300.0,83.0756,83.1663,82.8581,83.0756,225300.0
2015-02-09 15:30:00,91.65,91.66,91.34,91.47,264000.0,83.0756,83.0847,82.7946,82.9125,264000.0
2015-02-10 09:30:00,91.9,92.4,91.73,92.2,120600.0,83.3023,83.7555,83.1482,83.5742,120600.0
2015-02-10 10:00:00,92.2,92.27,91.56,91.68,266700.0,83.5742,83.6376,82.9941,83.1028,266700.0
2015-02-10 10:30:00,91.71,91.74,91.21,91.38,68100.0,83.13,83.1572,82.6768,82.8309,68100.0
2015-02-10 11:00:00,91.44,91.83,91.38,91.83,69000.0,82.8853,83.2388,82.8309,83.2388,69000.0
2015-02-10 11:30:00,91.85,92.11,91.83,92.11,40500.0,83.2569,83.4926,83.2388,83.4926,40500.0
2015-02-10 12:00:00,92.08,92.14,91.98,92.01,53700.0,83.4654,83.5198,83.3748,83.402,53700.0
2015-02-10 12:30:00,92.0,92.15,91.98,92.1,43500.0,83.3929,83.5289,83.3748,83.4835,43500.0
2015-02-10 13:00:00,92.1,92.39,92.1,92.39,61500.0,83.4835,83.7464,83.4835,83.7464,61500.0
2015-02-10 13:30:00,92.39,92.58,92.36,92.5,68400.0,83.7464,83.9186,83.7192,83.8461,68400.0
2015-02-10 14:00:00,92.51,92.73,92.49,92.71,74400.0,83.8552,84.0546,83.8371,84.0365,74400.0
2015-02-10 14:30:00,92.65,93.11,92.62,93.11,136500.0,83.9821,84.399,83.9549,84.399,136500.0
2015-02-10 15:00:00,93.1,93.41,93.0,93.17,213300.0,84.39,84.671,84.2993,84.4534,213300.0
2015-02-10 15:30:00,93.17,93.46,93.16,93.35,277800.0,84.4534,84.7163,84.4444,84.6166,277800.0
2015-02-11 09:30:00,93.34,93.63,93.2,93.41,85200.0,84.6075,84.8704,84.4806,84.671,85200.0
2015-02-11 10:00:00,93.5,93.5,92.83,92.88,45900.0,84.7526,84.7526,84.1452,84.1906,45900.0
2015-02-11 10:30:00,92.91,93.13,92.89,93.03,68100.0,84.2178,84.4172,84.1996,84.3265,68100.0
2015-02-11 11:00:00,93.04,93.09,92.78,92.84,50700.0,84.3356,84.3809,84.0999,84.1543,50700.0
2015-02-11 11:30:00,92.78,93.19,92.67,92.94,70800.0,84.0999,84.4716,84.0002,84.245,70800.0
2015-02-11 12:00:00,92.94,93.0,92.58,92.65,69900.0,84.245,84.2993,83.9186,83.9821,69900.0
2015-02-11 12:30:00,92.65,92.79,92.48,92.5,52200.0,83.9821,84.109,83.828,83.8461,52200.0
2015-02-11 13:00:00,92.5,92.64,92.34,92.55,39300.0,83.8461,83.973,83.7011,83.8914,39300.0
2015-02-11 13:30:00,92.55,92.7,92.38,92.61,86100.0,83.8914,84.0274,83.7373,83.9458,86100.0
2015-02-11 14:00:00,92.63,92.79,92.4,92.4,69600.0,83.964,84.109,83.7555,83.7555,69600.0
2015-02-11 14:30:00,92.42,92.66,92.41,92.56,78300.0,83.7736,83.9911,83.7645,83.9005,78300.0
2015-02-11 15:00:00,92.59,92.94,92.57,92.77,92100.0,83.9277,84.245,83.9096,84.0909,92100.0
2015-02-11 15:30:00,92.79,92.82,92.56,92.66,304500.0,84.109,84.1362,83.9005,83.9911,304500.0
2015-02-12 09:30:00,92.85,93.5,92.85,93.41,77700.0,84.1634,84.7526,84.1634,84.671,77700.0
2015-02-12 10:00:00,93.45,93.49,93.18,93.23,73800.0,84.7072,84.7435,84.4625,84.5078,73800.0
2015-02-12 10:30:00,93.19,93.37,93.18,93.28,65400.0,84.4716,84.6347,84.4625,84.5531,65400.0
2015-02-12 11:00:00,93.31,93.35,93.16,93.25,43500.0,84.5803,84.6166,84.4444,84.526,43500.0
2015-02-12 11:30:00,93.25,93.39,93.18,93.27,85500.0,84.526,84.6529,84.4625,84.5441,85500.0
2015-02-12 12:00:00,93.31,93.66,93.28,93.65,63600.0,84.5803,84.8976,84.5531,84.8885,63600.0
2015-02-12 12:30:00,93.67,93.94,93.67,93.88,58200.0,84.9067,85.1514,84.9067,85.097,58200.0
2015-02-12 13:00:00,93.93,93.93,93.75,93.75,88500.0,85.1423,85.1423,84.9792,84.9792,88500.0
2015-02-12 13:30:00,93.79,93.83,93.64,93.82,75000.0,85.0154,85.0517,84.8795,85.0426,75000.0
2015-02-12 14:00:00,93.82,93.87,93.67,93.75,44400.0,85.0426,85.0879,84.9067,84.9792,44400.0
2015-02-12 14:30:00,93.75,94.28,93.7,94.28,71700.0,84.9792,85.4596,84.9339,85.4596,71700.0
2015-02-12 15:00:00,94.27,94.29,94.14,94.14,111900.0,85.4505,85.4687,85.3327,85.3327,111900.0
2015-02-12 15:30:00,94.13,94.39,94.12,94.31,182400.0,85.3236,85.5593,85.3146,85.4868,182400.0
2015-02-13 09:30:00,94.33,95.0,94.16,94.97,172200.0,85.5049,86.1122,85.3508,86.085,172200.0
2015-02-13 10:00:00,94.89,94.99,94.73,94.97,62700.0,86.0125,86.1032,85.8675,86.085,62700.0
2015-02-13 10:30:00,94.97,95.03,94.82,94.88,107400.0,86.085,86.1394,85.9491,86.0035,107400.0
2015-02-13 11:00:00,94.82,94.97,94.82,94.86,61200.0,85.9491,86.085,85.9491,85.9853,61200.0
2015-02-13 11:30:00,94.87,95.17,94.87,95.03,54000.0,85.9944,86.2663,85.9944,86.1394,54000.0
2015-02-13 12:00:00,95.02,95.12,94.95,94.96,71100.0,86.1304,86.221,86.0669,86.076,71100.0
2015-02-13 12:30:00,94.99,95.07,94.88,94.88,135600.0,86.1032,86.1757,86.0035,86.0035,135600.0
2015-02-13 13:00:00,94.91,95.05,94.85,94.93,65700.0,86.0306,86.1576,85.9763,86.0488,65700.0
2015-02-13 13:30:00,94.87,94.91,94.67,94.83,54600.0,85.9944,86.0306,85.8131,85.9581,54600.0
2015-02-13 14:00:00,94.8,94.97,94.7,94.93,89400.0,85.9309,86.085,85.8403,86.0488,89400.0
2015-02-13 14:30:00,94.93,94.97,94.78,94.88,77100.0,86.0488,86.085,85.9128,86.0035,77100.0
2015-02-13 15:00:00,94.88,94.92,94.8,94.84,80100.0,86.0035,86.0397,85.9309,85.9672,80100.0
2015-02-13 15:30:00,94.88,95.03,94.8,94.95,169200.0,86.0035,86.1394,85.9309,86.0669,169200.0
2015-02-17 09:30:00,94.74,95.07,94.66,94.91,148500.0,85.8766,86.1757,85.804,86.0306,148500.0
2015-02-17 10:00:00,94.97,95.25,94.95,95.2,57600.0,86.085,86.3388,86.0669,86.2935,57600.0
2015-02-17 10:30:00,95.23,95.24,94.88,95.03,77700.0,86.3207,86.3298,86.0035,86.1394,77700.0
2015-02-17 11:00:00,95.0,95.33,94.92,95.28,188700.0,86.1122,86.4114,86.0397,86.366,188700.0
2015-02-17 11:30:00,95.3,95.59,95.29,95.56,42300.0,86.3842,86.647,86.3751,86.6198,42300.0
2015-02-17 12:00:00,95.54,95.62,95.4,95.48,50400.0,86.6017,86.6742,86.4748,86.5473,50400.0
2015-02-17 12:30:00,95.55,95.8,95.53,95.74,65400.0,86.6108,86.8374,86.5926,86.783,65400.0
2015-02-17 13:00:00,95.74,95.93,95.69,95.82,52200.0,86.783,86.9552,86.7377,86.8555,52200.0
2015-02-17 13:30:00,95.75,95.92,95.69,95.76,63000.0,86.7921,86.9462,86.7377,86.8011,63000.0
2015-02-17 14:00:00,95.72,95.76,95.39,95.55,85200.0,86.7649,86.8011,86.4657,86.6108,85200.0
2015-02-17 14:30:00,95.52,95.53,95.16,95.16,54600.0,86.5836,86.5926,86.2573,86.2573,54600.0
2015-02-17 15:00:00,95.19,95.45,95.14,95.44,37800.0,86.2845,86.5201,86.2391,86.5111,37800.0
2015-02-17 15:30:00,95.45,95.47,95.08,95.38,213900.0,86.5201,86.5383,86.1847,86.4567,213900.0
2015-02-18 09:30:00,95.14,95.57,95.02,95.17,238800.0,86.2391,86.6289,86.1304,86.2663,238800.0
2015-02-18 10:00:00,95.21,95.43,95.04,95.25,153300.0,86.3026,86.502,86.1485,86.3388,153300.0
2015-02-18 10:30:00,95.25,95.66,95.17,95.17,46800.0,86.3388,86.7105,86.2663,86.2663,46800.0
2015-02-18 11:00:00,95.17,95.52,95.17,95.52,32700.0,86.2663,86.5836,86.2663,86.5836,32700.0
2015-02-18 11:30:00,95.49,95.81,95.49,95.77,54900.0,86.5564,86.8464,86.5564,86.8102,54900.0
2015-02-18 12:00:00,95.77,95.83,95.64,95.67,24900.0,86.8102,86.8646,86.6924,86.7195,24900.0
2015-02-18 12:30:00,95.69,95.74,95.57,95.57,22500.0,86.7377,86.783,86.6289,86.6289,22500.0
2015-02-18 13:00:00,95.58,95.67,95.48,95.57,33600.0,86.638,86.7195,86.5473,86.6289,33600.0
2015-02-18 13:30:00,95.58,95.63,95.46,95.57,36600.0,86.638,86.6833,86.5292,86.6289,36600.0
2015-02-18 14:00:00,95.61,95.76,95.53,95.53,50100.0,86.6652,86.8011,86.5926,86.5926,50100.0
2015-02-18 14:30:00,95.53,95.96,95.53,95.96,36000.0,86.5926,86.9824,86.5926,86.9824,36000.0
2015-02-18 15:00:00,95.96,96.04,95.92,96.04,100800.0,86.9824,87.0549,86.9462,87.0549,100800.0
2015-02-18 15:30:00,96.04,96.07,95.84,96.03,201600.0,87.0549,87.0821,86.8736,87.0459,201600.0
2015-02-19 09:30:00,96.01,96.16,95.5,95.85,108600.0,87.0277,87.1637,86.5655,86.8827,108600.0
2015-02-19 10:00:00,95.87,96.15,95.77,96.09,40500.0,86.9008,87.1546,86.8102,87.1003,40500.0
2015-02-19 10:30:00,96.07,96.29,96.07,96.14,38700.0,87.0821,87.2815,87.0821,87.1456,38700.0
2015-02-19 11:00:00,96.12,96.43,96.05,96.36,45900.0,87.1274,87.4084,87.064,87.345,45900.0
2015-02-19 11:30:00,96.38,96.42,96.26,96.33,44400.0,87.3631,87.3994,87.2543,87.3178,44400.0
2015-02-19 12:00:00,96.31,96.32,96.22,96.31,39300.0,87.2997,87.3087,87.2181,87.2997,39300.0
2015-02-19 12:30:00,96.25,96.25,95.96,96.04,27300.0,87.2453,87.2453,86.9824,87.0549,27300.0
2015-02-19 13:00:00,96.0,96.02,95.69,95.72,27900.0,87.0187,87.0368,86.7377,86.7649,27900.0
2015-02-19 13:30:00,95.7,95.86,95.67,95.8,50400.0,86.7467,86.8918,86.7195,86.8374,50400.0
2015-02-19 14:00:00,95.82,95.85,95.67,95.69,52800.0,86.8555,86.8827,86.7195,86.7377,52800.0
2015-02-19 14:30:00,95.72,95.75,95.37,95.41,104400.0,86.7649,86.7921,86.4476,86.4839,104400.0
2015-02-19 15:00:00,95.43,95.74,95.42,95.64,71700.0,86.502,86.783,86.4929,86.6924,71700.0
2015-02-19 15:30:00,95.66,95.66,95.37,95.57,147900.0,86.7105,86.7105,86.4476,86.6289,147900.0
2015-02-20 09:30:00,95.5,95.67,95.08,95.17,172800.0,86.5655,86.7195,86.1847,86.2663,172800.0
2015-02-20 10:00:00,95.15,95.18,95.0,95.13,96300.0,86.2482,86.2754,86.1122,86.2301,96300.0
2015-02-20 10:30:00,95.14,95.85,95.1,95.68,44100.0,86.2391,86.8827,86.2029,86.7286,44100.0
2015-02-20 11:00:00,95.61,95.78,95.54,95.68,22200.0,86.6652,86.8193,86.6017,86.7286,22200.0
2015-02-20 11:30:00,95.72,95.92,95.69,95.88,55200.0,86.7649,86.9462,86.7377,86.9099,55200.0
2015-02-20 12:00:00,95.91,96.07,95.84,95.94,24600.0,86.9371,87.0821,86.8736,86.9643,24600.0
2015-02-20 12:30:00,95.95,96.06,95.81,95.92,33900.0,86.9734,87.0731,86.8464,86.9462,33900.0
2015-02-20 13:00:00,95.95,96.13,95.95,96.07,34200.0,86.9734,87.1365,86.9734,87.0821,34200.0
2015-02-20 13:30:00,96.08,96.38,96.08,96.38,45900.0,87.0912,87.3631,87.0912,87.3631,45900.0
2015-02-20 14:00:00,96.32,96.62,96.31,96.55,96300.0,87.3087,87.5807,87.2997,87.5172,96300.0
2015-02-20 14:30:00,96.55,96.62,96.45,96.58,65700.0,87.5172,87.5807,87.4266,87.5444,65700.0
2015-02-20 15:00:00,96.55,96.76,96.49,96.49,121200.0,87.5172,87.7076,87.4628,87.4628,121200.0
2015-02-20 15:30:00,96.51,96.6,96.35,96.56,202200.0,87.481,87.5625,87.3359,87.5263,202200.0
2015-02-23 09:30:00,96.58,96.83,96.09,96.61,159600.0,87.5444,87.771,87.1003,87.5716,159600.0
2015-02-23 10:00:00,96.6,96.69,96.26,96.58,61500.0,87.5625,87.6441,87.2543,87.5444,61500.0
2015-02-23 10:30:00,96.55,96.75,96.47,96.47,122100.0,87.5172,87.6985,87.4447,87.4447,122100.0
2015-02-23 11:00:00,96.47,96.56,96.36,96.41,40800.0,87.4447,87.5263,87.345,87.3903,40800.0
2015-02-23 11:30:00,96.42,96.53,96.29,96.52,48600.0,87.3994,87.4991,87.2815,87.49,48600.0
2015-02-23 12:00:00,96.58,96.67,96.51,96.52,31800.0,87.5444,87.626,87.481,87.49,31800.0
2015-02-23 12:30:00,96.46,96.47,96.08,96.09,45300.0,87.4356,87.4447,87.0912,87.1003,45300.0
2015-02-23 13:00:00,96.07,96.44,96.05,96.31,70800.0,87.0821,87.4175,87.064,87.2997,70800.0
2015-02-23 13:30:00,96.3,96.46,96.25,96.26,47100.0,87.2906,87.4356,87.2453,87.2543,47100.0
2015-02-23 14:00:00,96.29,96.47,96.26,96.43,51600.0,87.2815,87.4447,87.2543,87.4084,51600.0
2015-02-23 14:30:00,96.44,96.52,96.28,96.3,65100.0,87.4175,87.49,87.2725,87.2906,65100.0
2015-02-23 15:00:00,96.23,96.31,96.13,96.24,90900.0,87.2272,87.2997,87.1365,87.2362,90900.0
2015-02-23 15:30:00,96.26,96.58,96.26,96.52,180300.0,87.2543,87.5444,87.2543,87.49,180300.0
2015-02-24 09:30:00,96.55,96.8,96.11,96.61,105000.0,87.5172,87.7438,87.1184,87.5716,105000.0
2015-02-24 10:00:00,96.56,96.94,96.55,96.82,116400.0,87.5263,87.8707,87.5172,87.762,116400.0
2015-02-24 10:30:00,96.78,96.94,96.67,96.94,47700.0,87.7257,87.8707,87.626,87.8707,47700.0
2015-02-24 11:00:00,96.94,97.0,96.7,96.79,57000.0,87.8707,87.9251,87.6532,87.7348,57000.0
2015-02-24 11:30:00,96.82,96.92,96.73,96.83,48000.0,87.762,87.8526,87.6804,87.771,48000.0
2015-02-24 12:00:00,96.8,96.83,96.58,96.58,33900.0,87.7438,87.771,87.5444,87.5444,33900.0
2015-02-24 12:30:00,96.61,96.76,96.49,96.76,54300.0,87.5716,87.7076,87.4628,87.7076,54300.0
2015-02-24 13:00:00,96.71,96.78,96.62,96.77,24900.0,87.6622,87.7257,87.5807,87.7166,24900.0
2015-02-24 13:30:00,96.77,96.86,96.69,96.79,55500.0,87.7166,87.7982,87.6441,87.7348,55500.0
2015-02-24 14:00:00,96.79,96.93,96.72,96.74,41700.0,87.7348,87.8617,87.6713,87.6894,41700.0
2015-02-24 14:30:00,96.69,96.77,96.63,96.66,47700.0,87.6441,87.7166,87.5897,87.6169,47700.0
2015-02-24 15:00:00,96.64,97.09,96.64,96.98,147300.0,87.5988,88.0067,87.5988,87.907,147300.0
2015-02-24 15:30:00,96.98,97.05,96.88,96.91,164400.0,87.907,87.9704,87.8163,87.8435,164400.0
2015-02-25 09:30:00,96.82,96.97,96.65,96.73,39900.0,87.762,87.8979,87.6079,87.6804,39900.0
2015-02-25 10:00:00,96.73,96.91,96.65,96.7,39600.0,87.6804,87.8435,87.6079,87.6532,39600.0
2015-02-25 10:30:00,96.77,96.77,96.49,96.51,78600.0,87.7166,87.7166,87.4628,87.481,78600.0
2015-02-25 11:00:00,96.52,96.54,96.19,96.23,59700.0,87.49,87.5082,87.1909,87.2272,59700.0
2015-02-25 11:30:00,96.22,96.36,96.2,96.33,45900.0,87.2181,87.345,87.2,87.3178,45900.0
2015-02-25 12:00:00,96.32,96.32,96.14,96.22,51900.0,87.3087,87.3087,87.1456,87.2181,51900.0
2015-02-25 12:30:00,96.24,96.38,96.23,96.28,65100.0,87.2362,87.3631,87.2272,87.2725,65100.0
2015-02-25 13:00:00,96.33,96.38,96.3,96.32,65700.0,87.3178,87.3631,87.2906,87.3087,65700.0
2015-02-25 13:30:00,96.37,96.61,96.33,96.61,26700.0,87.3541,87.5716,87.3178,87.5716,26700.0
2015-02-25 14:00:00,96.63,96.63,96.38,96.38,33300.0,87.5897,87.5897,87.3631,87.3631,33300.0
2015-02-25 14:30:00,96.4,96.46,96.1,96.19,39000.0,87.3813,87.4356,87.1093,87.1909,39000.0
2015-02-25 15:00:00,96.2,96.2,95.88,95.91,45300.0,87.2,87.2,86.9099,86.9371,45300.0
2015-02-25 15:30:00,95.91,96.01,95.85,95.93,179100.0,86.9371,87.0277,86.8827,86.9552,179100.0
2015-02-26 09:30:00,95.67,96.58,95.53,95.54,76800.0,86.9215,87.7483,86.7943,86.8034,76800.0
2015-02-26 10:00:00,95.62,95.81,95.47,95.6,135000.0,86.8761,87.0487,86.7398,86.8579,135000.0
2015-02-26 10:30:00,95.59,95.99,95.53,95.96,57000.0,86.8488,87.2122,86.7943,87.185,57000.0
2015-02-26 11:00:00,95.96,96.23,95.93,96.0,89700.0,87.185,87.4303,87.1577,87.2213,89700.0
2015-02-26 11:30:00,96.04,96.22,96.04,96.14,129600.0,87.2577,87.4212,87.2577,87.3485,129600.0
2015-02-26 12:00:00,96.05,96.25,95.98,96.18,78600.0,87.2668,87.4485,87.2032,87.3849,78600.0
2015-02-26 12:30:00,96.17,96.34,96.1,96.33,27000.0,87.3758,87.5302,87.3122,87.5211,27000.0
2015-02-26 13:00:00,96.31,96.37,96.12,96.22,34200.0,87.503,87.5575,87.3304,87.4212,34200.0
2015-02-26 13:30:00,96.22,96.24,96.07,96.07,36300.0,87.4212,87.4394,87.2849,87.2849,36300.0
2015-02-26 14:00:00,96.05,96.07,95.78,95.84,57000.0,87.2668,87.2849,87.0214,87.076,57000.0
2015-02-26 14:30:00,95.83,95.84,95.61,95.63,82800.0,87.0669,87.076,86.867,86.8852,82800.0
2015-02-26 15:00:00,95.65,95.88,95.45,95.79,112500.0,86.9033,87.1123,86.7216,87.0305,112500.0
2015-02-26 15:30:00,95.79,96.06,95.67,95.93,271800.0,87.0305,87.2758,86.9215,87.1577,271800.0
2015-02-27 09:30:00,95.94,96.1,95.27,95.46,82800.0,87.1668,87.3122,86.5581,86.7307,82800.0
2015-02-27 10:00:00,95.46,95.87,95.46,95.84,55800.0,86.7307,87.1032,86.7307,87.076,55800.0
2015-02-27 10:30:00,95.77,95.86,95.53,95.57,49500.0,87.0124,87.0941,86.7943,86.8306,49500.0
2015-02-27 11:00:00,95.57,95.65,95.48,95.55,39600.0,86.8306,86.9033,86.7489,86.8125,39600.0
2015-02-27 11:30:00,95.56,95.64,95.54,95.57,22200.0,86.8216,86.8942,86.8034,86.8306,22200.0
2015-02-27 12:00:00,95.57,95.78,95.56,95.78,60900.0,86.8306,87.0214,86.8216,87.0214,60900.0
2015-02-27 12:30:00,95.78,95.82,95.69,95.77,49500.0,87.0214,87.0578,86.9397,87.0124,49500.0
2015-02-27 13:00:00,95.79,95.97,95.77,95.9,29700.0,87.0305,87.1941,87.0124,87.1305,29700.0
2015-02-27 13:30:00,95.87,96.05,95.85,96.01,39300.0,87.1032,87.2668,87.085,87.2304,39300.0
2015-02-27 14:00:00,96.03,96.05,95.78,95.8,27300.0,87.2486,87.2668,87.0214,87.0396,27300.0
2015-02-27 14:30:00,95.78,95.78,95.48,95.52,75000.0,87.0214,87.0214,86.7489,86.7852,75000.0
2015-02-27 15:00:00,95.51,95.6,95.33,95.43,197400.0,86.7761,86.8579,86.6126,86.7034,197400.0
2015-02-27 15:30:00,95.45,95.45,95.02,95.07,342000.0,86.7216,86.7216,86.3309,86.3764,342000.0
2015-03-02 09:30:00,95.52,96.3,95.11,96.2,123900.0,86.7852,87.4939,86.4127,87.403,123900.0
2015-03-02 10:00:00,96.19,96.48,96.03,96.32,107400.0,87.3939,87.6574,87.2486,87.5121,107400.0
2015-03-02 10:30:00,96.4,96.66,96.3,96.65,123300.0,87.5847,87.821,87.4939,87.8119,123300.0
2015-03-02 11:00:00,96.56,96.97,96.49,96.65,142200.0,87.7301,88.1026,87.6665,87.8119,142200.0
2015-03-02 11:30:00,96.65,96.84,96.62,96.64,73500.0,87.8119,87.9845,87.7846,87.8028,73500.0
2015-03-02 12:00:00,96.67,96.73,96.3,96.33,127200.0,87.8301,87.8846,87.4939,87.5211,127200.0
2015-03-02 12:30:00,96.41,96.74,96.41,96.72,92100.0,87.5938,87.8937,87.5938,87.8755,92100.0
2015-03-02 13:00:00,96.67,96.75,96.51,96.6,79500.0,87.8301,87.9027,87.6847,87.7665,79500.0
2015-03-02 13:30:00,96.62,96.83,96.54,96.74,151500.0,87.7846,87.9754,87.7119,87.8937,151500.0
2015-03-02 14:00:00,96.74,96.77,96.49,96.54,110700.0,87.8937,87.9209,87.6665,87.7119,110700.0
2015-03-02 14:30:00,96.54,96.7,96.47,96.65,95400.0,87.7119,87.8573,87.6483,87.8119,95400.0
2015-03-02 15:00:00,96.66,96.88,96.6,96.84,106800.0,87.821,88.0209,87.7665,87.9845,106800.0
2015-03-02 15:30:00,96.85,97.0,96.79,96.96,247200.0,87.9936,88.1299,87.9391,88.0935,247200.0
2015-03-03 09:30:00,96.25,96.64,95.8,95.93,129900.0,87.4485,87.8028,87.0396,87.1577,129900.0
2015-03-03 10:00:00,95.89,96.23,95.69,95.73,184800.0,87.1214,87.4303,86.9397,86.976,184800.0
2015-03-03 10:30:00,95.73,95.83,95.39,95.4,95700.0,86.976,87.0669,86.6671,86.6762,95700.0
2015-03-03 11:00:00,95.42,95.44,95.03,95.06,115500.0,86.6944,86.7125,86.34,86.3673,115500.0
2015-03-03 11:30:00,95.01,95.1,94.45,94.45,147300.0,86.3219,86.4036,85.8131,85.8131,147300.0
2015-03-03 12:00:00,94.43,94.81,94.41,94.62,110400.0,85.7949,86.1401,85.7767,85.9675,110400.0
2015-03-03 12:30:00,94.67,95.18,94.63,95.18,47100.0,86.0129,86.4763,85.9766,86.4763,47100.0
2015-03-03 13:00:00,95.18,95.29,94.91,95.03,36600.0,86.4763,86.5762,86.231,86.34,36600.0
2015-03-03 13:30:00,95.05,95.12,94.95,95.02,34800.0,86.3582,86.4218,86.2673,86.3309,34800.0
2015-03-03 14:00:00,95.01,95.44,95.01,95.39,75300.0,86.3219,86.7125,86.3219,86.6671,75300.0
2015-03-03 14:30:00,95.42,95.42,95.12,95.23,81600.0,86.6944,86.6944,86.4218,86.5217,81600.0
2015-03-03 15:00:00,95.2,95.44,95.15,95.44,76800.0,86.4945,86.7125,86.4491,86.7125,76800.0
2015-03-03 15:30:00,95.45,95.49,95.12,95.3,231600.0,86.7216,86.758,86.4218,86.5853,231600.0
2015-03-04 09:30:00,94.96,95.0,94.24,94.95,109200.0,86.2764,86.3128,85.6223,86.2673,109200.0
2015-03-04 10:00:00,94.95,95.23,94.73,95.04,98100.0,86.2673,86.5217,86.0675,86.3491,98100.0
2015-03-04 10:30:00,95.02,95.36,95.02,95.35,141300.0,86.3309,86.6398,86.3309,86.6308,141300.0
2015-03-04 11:00:00,95.39,95.92,95.34,95.8,141600.0,86.6671,87.1486,86.6217,87.0396,141600.0
2015-03-04 11:30:00,95.82,95.99,95.72,95.8,84600.0,87.0578,87.2122,86.9669,87.0396,84600.0
2015-03-04 12:00:00,95.84,96.14,95.8,95.97,47100.0,87.076,87.3485,87.0396,87.1941,47100.0
2015-03-04 12:30:00,95.99,96.15,95.96,95.96,46200.0,87.2122,87.3576,87.185,87.185,46200.0
2015-03-04 13:00:00,95.96,95.96,95.78,95.93,28200.0,87.185,87.185,87.0214,87.1577,28200.0
2015-03-04 13:30:00,95.93,95.96,95.46,95.46,96600.0,87.1577,87.185,86.7307,86.7307,96600.0
2015-03-04 14:00:00,95.44,95.85,95.19,95.22,273600.0,86.7125,87.085,86.4854,86.5127,273600.0
2015-03-04 14:30:00,95.22,95.44,95.08,95.42,176100.0,86.5127,86.7125,86.3855,86.6944,176100.0
2015-03-04 15:00:00,95.41,95.49,95.3,95.45,122100.0,86.6853,86.758,86.5853,86.7216,122100.0
2015-03-04 15:30:00,95.46,95.55,95.23,95.3,109200.0,86.7307,86.8125,86.5217,86.5853,109200.0
2015-03-05 09:30:00,95.48,95.83,95.37,95.77,99300.0,86.7489,87.0669,86.6489,87.0124,99300.0
2015-03-05 10:00:00,95.76,96.4,95.68,96.26,306300.0,87.0033,87.5847,86.9306,87.4575,306300.0
2015-03-05 10:30:00,96.31,96.52,96.21,96.43,109200.0,87.503,87.6938,87.4121,87.612,109200.0
2015-03-05 11:00:00,96.43,96.53,96.31,96.49,67800.0,87.612,87.7029,87.503,87.6665,67800.0
2015-03-05 11:30:00,96.45,96.52,96.32,96.44,70500.0,87.6302,87.6938,87.5121,87.6211,70500.0
2015-03-05 12:00:00,96.46,96.51,96.23,96.28,83700.0,87.6393,87.6847,87.4303,87.4757,83700.0
2015-03-05 12:30:00,96.28,96.38,96.05,96.07,45000.0,87.4757,87.5666,87.2668,87.2849,45000.0
2015-03-05 13:00:00,96.08,96.24,95.98,96.22,56400.0,87.294,87.4394,87.2032,87.4212,56400.0
2015-03-05 13:30:00,96.24,96.36,96.15,96.3,95400.0,87.4394,87.5484,87.3576,87.4939,95400.0
2015-03-05 14:00:00,96.27,96.59,96.26,96.51,120600.0,87.4666,87.7574,87.4575,87.6847,120600.0
2015-03-05 14:30:00,96.55,96.57,96.43,96.44,96900.0,87.721,87.7392,87.612,87.6211,96900.0
2015-03-05 15:00:00,96.44,96.57,96.3,96.47,99000.0,87.6211,87.7392,87.4939,87.6483,99000.0
2015-03-05 15:30:00,96.45,96.45,96.29,96.4,274200.0,87.6302,87.6302,87.4848,87.5847,274200.0
2015-03-06 09:30:00,95.93,95.98,95.14,95.87,85800.0,87.1577,87.2032,86.44,87.1032,85800.0
2015-03-06 10:00:00,95.91,96.33,95.8,96.29,142500.0,87.1396,87.5211,87.0396,87.4848,142500.0
2015-03-06 10:30:00,96.27,96.4,96.1,96.18,86100.0,87.4666,87.5847,87.3122,87.3849,86100.0
2015-03-06 11:00:00,96.2,96.2,95.48,95.49,84900.0,87.403,87.403,86.7489,86.758,84900.0
2015-03-06 11:30:00,95.45,95.77,95.37,95.67,53700.0,86.7216,87.0124,86.6489,86.9215,53700.0
2015-03-06 12:00:00,95.68,95.78,95.49,95.59,66900.0,86.9306,87.0214,86.758,86.8488,66900.0
2015-03-06 12:30:00,95.6,95.87,95.46,95.74,66000.0,86.8579,87.1032,86.7307,86.9851,66000.0
2015-03-06 13:00:00,95.74,95.79,95.43,95.52,52200.0,86.9851,87.0305,86.7034,86.7852,52200.0
2015-03-06 13:30:00,95.6,96.0,95.51,95.99,112800.0,86.8579,87.2213,86.7761,87.2122,112800.0
2015-03-06 14:00:00,95.92,96.13,95.56,95.66,82200.0,87.1486,87.3394,86.8216,86.9124,82200.0
2015-03-06 14:30:00,95.68,95.76,95.41,95.53,114300.0,86.9306,87.0033,86.6853,86.7943,114300.0
2015-03-06 15:00:00,95.52,95.8,95.46,95.55,134400.0,86.7852,87.0396,86.7307,86.8125,134400.0
2015-03-06 15:30:00,95.5,95.64,95.32,95.48,171000.0,86.767,86.8942,86.6035,86.7489,171000.0
2015-03-09 09:30:00,95.64,96.13,95.38,95.76,240900.0,86.8942,87.3394,86.658,87.0033,240900.0
2015-03-09 10:00:00,95.65,95.88,95.35,95.42,77700.0,86.9033,87.1123,86.6308,86.6944,77700.0
2015-03-09 10:30:00,95.39,95.41,95.12,95.19,73500.0,86.6671,86.6853,86.4218,86.4854,73500.0
2015-03-09 11:00:00,95.17,95.36,94.94,95.31,100800.0,86.4672,86.6398,86.2583,86.5944,100800.0
2015-03-09 11:30:00,95.29,95.67,95.24,95.49,61200.0,86.5762,86.9215,86.5308,86.758,61200.0
2015-03-09 12:00:00,95.48,95.66,95.38,95.44,36900.0,86.7489,86.9124,86.658,86.7125,36900.0
2015-03-09 12:30:00,95.44,95.66,95.34,95.58,43200.0,86.7125,86.9124,86.6217,86.8397,43200.0
2015-03-09 13:00:00,95.54,95.59,95.41,95.48,72300.0,86.8034,86.8488,86.6853,86.7489,72300.0
2015-03-09 13:30:00,95.46,95.53,95.36,95.41,71400.0,86.7307,86.7943,86.6398,86.6853,71400.0
2015-03-09 14:00:00,95.37,95.49,95.23,95.23,69900.0,86.6489,86.758,86.5217,86.5217,69900.0
2015-03-09 14:30:00,95.27,95.75,95.22,95.63,97800.0,86.5581,86.9942,86.5127,86.8852,97800.0
2015-03-09 15:00:00,95.61,95.66,95.36,95.4,89100.0,86.867,86.9124,86.6398,86.6762,89100.0
2015-03-09 15:30:00,95.42,95.61,95.21,95.25,214200.0,86.6944,86.867,86.5036,86.5399,214200.0
2015-03-10 09:30:00,94.45,94.81,94.33,94.45,136200.0,85.8131,86.1401,85.704,85.8131,136200.0
2015-03-10 10:00:00,94.45,94.45,94.11,94.43,91500.0,85.8131,85.8131,85.5042,85.7949,91500.0
2015-03-10 10:30:00,94.35,94.41,93.81,94.12,91500.0,85.7222,85.7767,85.2316,85.5132,91500.0
2015-03-10 11:00:00,94.2,94.56,94.14,94.45,73800.0,85.5859,85.913,85.5314,85.8131,73800.0
2015-03-10 11:30:00,94.44,94.53,93.81,93.82,82500.0,85.804,85.8857,85.2316,85.2407,82500.0
2015-03-10 12:00:00,93.87,94.19,93.85,93.97,46200.0,85.2861,85.5768,85.2679,85.377,46200.0
2015-03-10 12:30:00,93.9,94.19,93.9,94.03,51900.0,85.3134,85.5768,85.3134,85.4315,51900.0
2015-03-10 13:00:00,94.02,94.29,94.0,94.29,65700.0,85.4224,85.6677,85.4042,85.6677,65700.0
2015-03-10 13:30:00,94.28,94.28,93.99,94.21,89400.0,85.6586,85.6586,85.3951,85.595,89400.0
2015-03-10 14:00:00,94.23,94.34,93.9,93.95,66600.0,85.6132,85.7131,85.3134,85.3588,66600.0
2015-03-10 14:30:00,93.95,94.36,93.95,94.12,64500.0,85.3588,85.7313,85.3588,85.5132,64500.0
2015-03-10 15:00:00,94.12,94.32,94.01,94.12,100500.0,85.5132,85.695,85.4133,85.5132,100500.0
2015-03-10 15:30:00,94.09,94.21,93.84,93.91,211200.0,85.486,85.595,85.2588,85.3224,211200.0
2015-03-11 09:30:00,94.04,94.1,93.68,93.89,108300.0,85.4406,85.4951,85.1135,85.3043,108300.0
2015-03-11 10:00:00,93.94,94.29,93.9,94.08,59100.0,85.3497,85.6677,85.3134,85.4769,59100.0
2015-03-11 10:30:00,94.07,94.17,93.75,93.94,93600.0,85.4678,85.5587,85.1771,85.3497,93600.0
2015-03-11 11:00:00,93.9,94.09,93.78,94.02,54600.0,85.3134,85.486,85.2043,85.4224,54600.0
2015-03-11 11:30:00,93.99,94.06,93.84,93.9,80400.0,85.3951,85.4587,85.2588,85.3134,80400.0
2015-03-11 12:00:00,93.94,94.01,93.77,93.87,51900.0,85.3497,85.4133,85.1952,85.2861,51900.0
2015-03-11 12:30:00,93.87,94.23,93.87,94.06,54000.0,85.2861,85.6132,85.2861,85.4587,54000.0
2015-03-11 13:00:00,94.01,94.17,94.01,94.12,52500.0,85.4133,85.5587,85.4133,85.5132,52500.0
2015-03-11 13:30:00,94.15,94.16,93.69,93.93,57000.0,85.5405,85.5496,85.1226,85.3406,57000.0
2015-03-11 14:00:00,93.95,94.21,93.88,94.12,50700.0,85.3588,85.595,85.2952,85.5132,50700.0
2015-03-11 14:30:00,94.07,94.15,93.91,93.96,48000.0,85.4678,85.5405,85.3224,85.3679,48000.0
2015-03-11 15:00:00,93.99,94.03,93.75,93.78,82200.0,85.3951,85.4315,85.1771,85.2043,82200.0
2015-03-11 15:30:00,93.76,93.85,93.64,93.66,235800.0,85.1862,85.2679,85.0771,85.0953,235800.0
2015-03-12 09:30:00,94.04,95.02,93.68,94.58,77700.0,85.4406,86.3309,85.1135,85.9312,77700.0
2015-03-12 10:00:00,94.58,94.82,94.47,94.71,200100.0,85.9312,86.1492,85.8312,86.0493,200100.0
2015-03-12 10:30:00,94.69,94.83,94.58,94.75,80100.0,86.0311,86.1583,85.9312,86.0856,80100.0
2015-03-12 11:00:00,94.74,95.03,94.64,94.84,124200.0,86.0765,86.34,85.9857,86.1674,124200.0
2015-03-12 11:30:00,94.88,94.91,94.67,94.77,49800.0,86.2037,86.231,86.0129,86.1038,49800.0
2015-03-12 12:00:00,94.81,94.9,94.63,94.77,89700.0,86.1401,86.2219,85.9766,86.1038,89700.0
2015-03-12 12:30:00,94.81,94.85,94.63,94.64,27600.0,86.1401,86.1765,85.9766,85.9857,27600.0
2015-03-12 13:00:00,94.68,94.77,94.57,94.68,34200.0,86.022,86.1038,85.9221,86.022,34200.0
2015-03-12 13:30:00,94.66,94.95,94.62,94.94,43500.0,86.0039,86.2673,85.9675,86.2583,43500.0
2015-03-12 14:00:00,94.9,95.17,94.87,95.02,139200.0,86.2219,86.4672,86.1947,86.3309,139200.0
2015-03-12 14:30:00,95.06,95.1,94.82,95.1,81000.0,86.3673,86.4036,86.1492,86.4036,81000.0
2015-03-12 15:00:00,95.11,95.41,95.11,95.17,83400.0,86.4127,86.6853,86.4127,86.4672,83400.0
2015-03-12 15:30:00,95.2,95.25,95.03,95.08,131100.0,86.4945,86.5399,86.34,86.3855,131100.0
2015-03-13 09:30:00,94.92,95.18,94.67,95.17,65400.0,86.2401,86.4763,86.0129,86.4672,65400.0
2015-03-13 10:00:00,95.16,95.3,94.61,95.14,137100.0,86.4581,86.5853,85.9584,86.44,137100.0
2015-03-13 10:30:00,95.13,95.27,94.77,94.77,144000.0,86.4309,86.5581,86.1038,86.1038,144000.0
2015-03-13 11:00:00,94.79,94.89,94.59,94.72,110700.0,86.122,86.2128,85.9403,86.0584,110700.0
2015-03-13 11:30:00,94.7,94.84,94.6,94.83,72600.0,86.0402,86.1674,85.9493,86.1583,72600.0
2015-03-13 12:00:00,94.83,94.93,94.67,94.88,31800.0,86.1583,86.2492,86.0129,86.2037,31800.0
2015-03-13 12:30:00,94.88,95.38,94.88,95.32,46800.0,86.2037,86.658,86.2037,86.6035,46800.0
2015-03-13 13:00:00,95.31,95.31,94.84,94.91,49800.0,86.5944,86.5944,86.1674,86.231,49800.0
2015-03-13 13:30:00,94.94,95.05,94.77,94.94,64500.0,86.2583,86.3582,86.1038,86.2583,64500.0
2015-03-13 14:00:00,94.93,94.93,94.67,94.86,84600.0,86.2492,86.2492,86.0129,86.1856,84600.0
2015-03-13 14:30:00,94.89,94.94,94.67,94.9,94800.0,86.2128,86.2583,86.0129,86.2219,94800.0
2015-03-13 15:00:00,94.95,95.09,94.85,95.07,98100.0,86.2673,86.3945,86.1765,86.3764,98100.0
2015-03-13 15:30:00,95.1,95.35,94.94,95.09,167700.0,86.4036,86.6308,86.2583,86.3945,167700.0
2015-03-16 09:30:00,95.28,95.77,95.12,95.4,152100.0,86.5672,87.0124,86.4218,86.6762,152100.0
2015-03-16 10:00:00,95.42,95.81,95.31,95.67,112800.0,86.6944,87.0487,86.5944,86.9215,112800.0
2015-03-16 10:30:00,95.69,96.03,95.61,96.03,122100.0,86.9397,87.2486,86.867,87.2486,122100.0
2015-03-16 11:00:00,96.0,96.18,95.91,96.12,94800.0,87.2213,87.3849,87.1396,87.3304,94800.0
2015-03-16 11:30:00,96.1,96.21,95.87,95.92,111900.0,87.3122,87.4121,87.1032,87.1486,111900.0
2015-03-16 12:00:00,95.89,95.95,95.78,95.8,66300.0,87.1214,87.1759,87.0214,87.0396,66300.0
2015-03-16 12:30:00,95.84,95.91,95.68,95.87,44400.0,87.076,87.1396,86.9306,87.1032,44400.0
2015-03-16 13:00:00,95.86,95.96,95.69,95.71,103200.0,87.0941,87.185,86.9397,86.9578,103200.0
2015-03-16 13:30:00,95.71,95.71,95.48,95.51,48000.0,86.9578,86.9578,86.7489,86.7761,48000.0
2015-03-16 14:00:00,95.51,95.68,95.38,95.65,64800.0,86.7761,86.9306,86.658,86.9033,64800.0
2015-03-16 14:30:00,95.61,95.95,95.4,95.92,106800.0,86.867,87.1759,86.6762,87.1486,106800.0
2015-03-16 15:00:00,95.92,96.07,95.84,95.99,120600.0,87.1486,87.2849,87.076,87.2122,120600.0
2015-03-16 15:30:00,95.99,96.09,95.89,95.99,147300.0,87.2122,87.3031,87.1214,87.2122,147300.0
2015-03-17 09:30:00,95.55,95.8,95.34,95.48,89700.0,86.8125,87.0396,86.6217,86.7489,89700.0
2015-03-17 10:00:00,95.53,95.81,95.42,95.76,163200.0,86.7943,87.0487,86.6944,87.0033,163200.0
2015-03-17 10:30:00,95.78,95.85,95.46,95.51,88200.0,87.0214,87.085,86.7307,86.7761,88200.0
2015-03-17 11:00:00,95.51,95.51,95.18,95.26,64500.0,86.7761,86.7761,86.4763,86.549,64500.0
2015-03-17 11:30:00,95.26,95.41,95.13,95.4,69600.0,86.549,86.6853,86.4309,86.6762,69600.0
2015-03-17 12:00:00,95.44,95.46,95.28,95.36,51900.0,86.7125,86.7307,86.5672,86.6398,51900.0
2015-03-17 12:30:00,95.38,95.47,95.25,95.44,72300.0,86.658,86.7398,86.5399,86.7125,72300.0
2015-03-17 13:00:00,95.43,95.67,95.41,95.54,78900.0,86.7034,86.9215,86.6853,86.8034,78900.0
2015-03-17 13:30:00,95.52,95.75,95.43,95.69,74400.0,86.7852,86.9942,86.7034,86.9397,74400.0
2015-03-17 14:00:00,95.67,95.68,95.47,95.47,63000.0,86.9215,86.9306,86.7398,86.7398,63000.0
2015-03-17 14:30:00,95.48,95.74,95.43,95.66,65400.0,86.7489,86.9851,86.7034,86.9124,65400.0
2015-03-17 15:00:00,95.65,95.71,95.58,95.68,120300.0,86.9033,86.9578,86.8397,86.9306,120300.0
2015-03-17 15:30:00,95.68,95.71,95.2,95.32,224400.0,86.9306,86.9578,86.4945,86.6035,224400.0
2015-03-18 09:30:00,95.1,95.1,93.83,93.87,154800.0,86.4036,86.4036,85.2498,85.2861,154800.0
2015-03-18 10:00:00,93.98,94.19,93.67,94.01,198300.0,85.386,85.5768,85.1044,85.4133,198300.0
2015-03-18 10:30:00,93.99,94.01,93.44,93.5,111900.0,85.3951,85.4133,84.8954,84.9499,111900.0
2015-03-18 11:00:00,93.49,93.49,92.46,92.46,242400.0,84.9409,84.9409,84.005,84.005,242400.0
2015-03-18 11:30:00,92.47,92.61,92.05,92.2,214500.0,84.0141,84.1413,83.6325,83.7688,214500.0
2015-03-18 12:00:00,92.2,92.65,92.07,92.42,138000.0,83.7688,84.1777,83.6507,83.9687,138000.0
2015-03-18 12:30:00,92.42,92.46,92.07,92.16,102300.0,83.9687,84.005,83.6507,83.7325,102300.0
2015-03-18 13:00:00,92.11,92.29,91.95,92.14,146100.0,83.687,83.8506,83.5417,83.7143,146100.0
2015-03-18 13:30:00,92.12,92.83,92.06,92.82,149700.0,83.6961,84.3412,83.6416,84.3321,149700.0
2015-03-18 14:00:00,92.87,94.45,92.8,94.03,413100.0,84.3775,85.8131,84.3139,85.4315,413100.0
2015-03-18 14:30:00,94.05,94.5,93.96,94.47,211200.0,85.4496,85.8585,85.3679,85.8312,211200.0
2015-03-18 15:00:00,94.49,95.35,94.44,94.9,216000.0,85.8494,86.6308,85.804,86.2219,216000.0
2015-03-18 15:30:00,94.91,94.95,94.2,94.28,593100.0,86.231,86.2673,85.5859,85.6586,593100.0
2015-03-19 09:30:00,94.38,95.14,94.32,95.12,125700.0,85.7495,86.44,85.695,86.4218,125700.0
2015-03-19 10:00:00,95.18,95.19,94.89,95.13,99900.0,86.4763,86.4854,86.2128,86.4309,99900.0
2015-03-19 10:30:00,95.14,95.26,94.93,95.05,102900.0,86.44,86.549,86.2492,86.3582,102900.0
2015-03-19 11:00:00,95.08,95.09,94.61,94.61,51600.0,86.3855,86.3945,85.9584,85.9584,51600.0
2015-03-19 11:30:00,94.61,94.88,94.44,94.52,467100.0,85.9584,86.2037,85.804,85.8767,467100.0
2015-03-19 12:00:00,94.53,94.69,94.39,94.47,96300.0,85.8857,86.0311,85.7585,85.8312,96300.0
2015-03-19 12:30:00,94.45,94.45,94.15,94.18,93900.0,85.8131,85.8131,85.5405,85.5678,93900.0
2015-03-19 13:00:00,94.17,94.55,94.12,94.52,107100.0,85.5587,85.9039,85.5132,85.8767,107100.0
2015-03-19 13:30:00,94.51,94.67,94.37,94.63,269100.0,85.8676,86.0129,85.7404,85.9766,269100.0
2015-03-19 14:00:00,94.62,94.92,94.62,94.76,129300.0,85.9675,86.2401,85.9675,86.0947,129300.0
2015-03-19 14:30:00,94.78,94.96,94.67,94.83,115200.0,86.1129,86.2764,86.0129,86.1583,115200.0
2015-03-19 15:00:00,94.82,94.9,94.64,94.86,112500.0,86.1492,86.2219,85.9857,86.1856,112500.0
2015-03-19 15:30:00,94.84,94.93,94.75,94.85,264300.0,86.1674,86.2492,86.0856,86.1765,264300.0
2015-03-20 09:30:00,95.5,95.67,94.93,95.21,341700.0,86.767,86.9215,86.2492,86.5036,341700.0
2015-03-20 10:00:00,95.21,95.56,95.14,95.52,83100.0,86.5036,86.8216,86.44,86.7852,83100.0
2015-03-20 10:30:00,95.47,95.87,95.47,95.81,142800.0,86.7398,87.1032,86.7398,87.0487,142800.0
2015-03-20 11:00:00,95.82,95.95,95.8,95.86,178200.0,87.0578,87.1759,87.0396,87.0941,178200.0
2015-03-20 11:30:00,95.85,96.14,95.81,95.97,197700.0,87.085,87.3485,87.0487,87.1941,197700.0
2015-03-20 12:00:00,95.96,96.07,95.93,96.03,109500.0,87.185,87.2849,87.1577,87.2486,109500.0
2015-03-20 12:30:00,96.05,96.27,96.03,96.17,156900.0,87.2668,87.4666,87.2486,87.3758,156900.0
2015-03-20 13:00:00,96.14,96.56,96.14,96.44,256500.0,87.3485,87.7301,87.3485,87.6211,256500.0
2015-03-20 13:30:00,96.45,96.48,96.27,96.39,168300.0,87.6302,87.6574,87.4666,87.5757,168300.0
2015-03-20 14:00:00,96.39,96.4,96.09,96.17,103200.0,87.5757,87.5847,87.3031,87.3758,103200.0
2015-03-20 14:30:00,96.16,96.41,96.13,96.41,120900.0,87.3667,87.5938,87.3394,87.5938,120900.0
2015-03-20 15:00:00,96.42,96.49,96.07,96.18,222900.0,87.6029,87.6665,87.2849,87.3849,222900.0
2015-03-20 15:30:00,96.2,96.5,96.15,96.36,759900.0,87.403,87.6756,87.3576,87.5484,759900.0
2015-03-23 09:30:00,95.97,96.27,95.78,96.1,240000.0,87.1941,87.4666,87.0214,87.3122,240000.0
2015-03-23 10:00:00,96.12,96.53,95.89,95.99,124500.0,87.3304,87.7029,87.1214,87.2122,124500.0
2015-03-23 10:30:00,95.96,96.14,95.82,96.12,127800.0,87.185,87.3485,87.0578,87.3304,127800.0
2015-03-23 11:00:00,96.1,96.21,95.99,96.11,116100.0,87.3122,87.4121,87.2122,87.3213,116100.0
2015-03-23 11:30:00,96.05,96.22,96.05,96.18,87000.0,87.2668,87.4212,87.2668,87.3849,87000.0
2015-03-23 12:00:00,96.15,96.15,95.89,96.05,146400.0,87.3576,87.3576,87.1214,87.2668,146400.0
2015-03-23 12:30:00,96.06,96.17,95.98,96.14,76500.0,87.2758,87.3758,87.2032,87.3485,76500.0
2015-03-23 13:00:00,96.13,96.18,95.89,95.89,84600.0,87.3394,87.3849,87.1214,87.1214,84600.0
2015-03-23 13:30:00,95.9,95.91,95.65,95.69,75600.0,87.1305,87.1396,86.9033,86.9397,75600.0
2015-03-23 14:00:00,95.67,96.11,95.62,96.05,114300.0,86.9215,87.3213,86.8761,87.2668,114300.0
2015-03-23 14:30:00,96.05,96.13,95.99,96.05,79500.0,87.2668,87.3394,87.2122,87.2668,79500.0
2015-03-23 15:00:00,96.05,96.15,96.02,96.07,117900.0,87.2668,87.3576,87.2395,87.2849,117900.0
2015-03-23 15:30:00,96.1,96.15,95.96,95.97,291300.0,87.3122,87.3576,87.185,87.1941,291300.0
2015-03-24 09:30:00,95.7,95.87,95.19,95.85,122100.0,86.9488,87.1032,86.4854,87.085,122100.0
2015-03-24 10:00:00,95.96,96.08,95.72,95.84,300300.0,87.185,87.294,86.9669,87.076,300300.0
2015-03-24 10:30:00,95.77,95.94,95.57,95.83,90600.0,87.0124,87.1668,86.8306,87.0669,90600.0
2015-03-24 11:00:00,95.88,95.9,95.74,95.77,113100.0,87.1123,87.1305,86.9851,87.0124,113100.0
2015-03-24 11:30:00,95.79,95.91,95.74,95.85,101700.0,87.0305,87.1396,86.9851,87.085,101700.0
2015-03-24 12:00:00,95.8,95.84,95.54,95.67,61500.0,87.0396,87.076,86.8034,86.9215,61500.0
2015-03-24 12:30:00,95.66,95.7,95.54,95.54,154500.0,86.9124,86.9488,86.8034,86.8034,154500.0
2015-03-24 13:00:00,95.48,95.75,95.33,95.4,160200.0,86.7489,86.9942,86.6126,86.6762,160200.0
2015-03-24 13:30:00,95.42,95.63,95.34,95.55,68400.0,86.6944,86.8852,86.6217,86.8125,68400.0
2015-03-24 14:00:00,95.54,95.57,95.35,95.52,108900.0,86.8034,86.8306,86.6308,86.7852,108900.0
2015-03-24 14:30:00,95.49,95.52,95.29,95.33,109500.0,86.758,86.7852,86.5762,86.6126,109500.0
2015-03-24 15:00:00,95.33,95.54,95.21,95.25,159600.0,86.6126,86.8034,86.5036,86.5399,159600.0
2015-03-24 15:30:00,95.25,95.54,95.21,95.26,238200.0,86.5399,86.8034,86.5036,86.549,238200.0
2015-03-25 09:30:00,95.61,95.95,95.17,95.52,58500.0,86.867,87.1759,86.4672,86.7852,58500.0
2015-03-25 10:00:00,95.38,95.66,95.38,95.6,70500.0,86.658,86.9124,86.658,86.8579,70500.0
2015-03-25 10:30:00,95.54,95.6,95.42,95.5,48600.0,86.8034,86.8579,86.6944,86.767,48600.0
2015-03-25 11:00:00,95.57,95.59,95.37,95.37,120600.0,86.8306,86.8488,86.6489,86.6489,120600.0
2015-03-25 11:30:00,95.35,95.37,94.84,94.91,224100.0,86.6308,86.6489,86.1674,86.231,224100.0
2015-03-25 12:00:00,94.91,95.03,94.75,94.8,174000.0,86.231,86.34,86.0856,86.1311,174000.0
2015-03-25 12:30:00,94.76,94.89,94.63,94.87,88800.0,86.0947,86.2128,85.9766,86.1947,88800.0
2015-03-25 13:00:00,94.85,94.98,94.76,94.81,95700.0,86.1765,86.2946,86.0947,86.1401,95700.0
2015-03-25 13:30:00,94.81,94.94,94.66,94.66,69600.0,86.1401,86.2583,86.0039,86.0039,69600.0
2015-03-25 14:00:00,94.62,94.71,94.5,94.59,92700.0,85.9675,86.0493,85.8585,85.9403,92700.0
2015-03-25 14:30:00,94.61,94.63,94.33,94.37,147000.0,85.9584,85.9766,85.704,85.7404,147000.0
2015-03-25 15:00:00,94.37,94.37,94.06,94.12,145500.0,85.7404,85.7404,85.4587,85.5132,145500.0
2015-03-25 15:30:00,94.13,94.27,93.73,93.78,428700.0,85.5223,85.6495,85.1589,85.2043,428700.0
2015-03-26 09:30:00,93.58,93.65,92.91,93.05,192300.0,85.0226,85.0862,84.4139,84.5411,192300.0
2015-03-26 10:00:00,93.05,93.38,92.95,93.14,124800.0,84.5411,84.8409,84.4502,84.6229,124800.0
2015-03-26 10:30:00,93.11,93.26,92.94,93.0,105000.0,84.5956,84.7319,84.4411,84.4957,105000.0
2015-03-26 11:00:00,93.03,93.21,92.76,93.21,81000.0,84.5229,84.6865,84.2776,84.6865,81000.0
2015-03-26 11:30:00,93.21,93.38,93.17,93.23,99600.0,84.6865,84.8409,84.6501,84.7046,99600.0
2015-03-26 12:00:00,93.26,93.41,93.07,93.11,58200.0,84.7319,84.8682,84.5593,84.5956,58200.0
2015-03-26 12:30:00,93.11,93.38,93.01,93.38,47700.0,84.5956,84.8409,84.5047,84.8409,47700.0
2015-03-26 13:00:00,93.39,93.43,93.09,93.33,52800.0,84.85,84.8863,84.5774,84.7955,52800.0
2015-03-26 13:30:00,93.33,93.65,93.24,93.58,77100.0,84.7955,85.0862,84.7137,85.0226,77100.0
2015-03-26 14:00:00,93.57,93.6,93.21,93.25,57600.0,85.0135,85.0408,84.6865,84.7228,57600.0
2015-03-26 14:30:00,93.25,93.5,93.17,93.17,53100.0,84.7228,84.9499,84.6501,84.6501,53100.0
2015-03-26 15:00:00,93.2,93.4,93.13,93.26,102000.0,84.6774,84.8591,84.6138,84.7319,102000.0
2015-03-26 15:30:00,93.27,93.51,93.06,93.13,309900.0,84.741,84.959,84.5502,84.6138,309900.0
2015-03-27 09:30:00,93.46,93.94,92.92,93.7,144600.0,84.9136,85.3497,84.423,85.1316,144600.0
2015-03-27 10:00:00,93.68,93.82,93.22,93.67,63600.0,85.1135,85.2407,84.6955,85.1044,63600.0
2015-03-27 10:30:00,93.67,93.94,93.42,93.94,78900.0,85.1044,85.3497,84.8773,85.3497,78900.0
2015-03-27 11:00:00,93.92,93.95,93.62,93.69,101100.0,85.3315,85.3588,85.059,85.1226,101100.0
2015-03-27 11:30:00,93.68,93.92,93.61,93.71,45000.0,85.1135,85.3315,85.0499,85.1407,45000.0
2015-03-27 12:00:00,93.75,94.03,93.74,93.81,82200.0,85.1771,85.4315,85.168,85.2316,82200.0
2015-03-27 12:30:00,93.82,94.0,93.76,94.0,25800.0,85.2407,85.4042,85.1862,85.4042,25800.0
2015-03-27 13:00:00,94.02,94.04,93.83,93.86,98400.0,85.4224,85.4406,85.2498,85.277,98400.0
2015-03-27 13:30:00,93.87,93.98,93.7,93.8,45300.0,85.2861,85.386,85.1316,85.2225,45300.0
2015-03-27 14:00:00,93.8,93.85,93.73,93.75,39600.0,85.2225,85.2679,85.1589,85.1771,39600.0
2015-03-27 14:30:00,93.74,93.9,93.66,93.85,62100.0,85.168,85.3134,85.0953,85.2679,62100.0
2015-03-27 15:00:00,93.85,93.94,93.76,93.82,96000.0,85.2679,85.3497,85.1862,85.2407,96000.0
2015-03-27 15:30:00,93.83,94.03,93.8,93.89,236400.0,85.2498,85.4315,85.2225,85.3043,236400.0
2015-03-30 09:30:00,94.76,94.99,94.24,94.77,119100.0,86.0947,86.3037,85.6223,86.1038,119100.0
2015-03-30 10:00:00,94.79,94.98,94.53,94.64,73800.0,86.122,86.2946,85.8857,85.9857,73800.0
2015-03-30 10:30:00,94.64,94.81,94.52,94.78,92700.0,85.9857,86.1401,85.8767,86.1129,92700.0
2015-03-30 11:00:00,94.8,94.89,94.52,94.52,73200.0,86.1311,86.2128,85.8767,85.8767,73200.0
2015-03-30 11:30:00,94.56,94.64,94.49,94.59,19500.0,85.913,85.9857,85.8494,85.9403,19500.0
2015-03-30 12:00:00,94.69,94.73,94.57,94.65,45600.0,86.0311,86.0675,85.9221,85.9948,45600.0
2015-03-30 12:30:00,94.66,94.8,94.63,94.75,85500.0,86.0039,86.1311,85.9766,86.0856,85500.0
2015-03-30 13:00:00,94.75,94.87,94.72,94.77,63900.0,86.0856,86.1947,86.0584,86.1038,63900.0
2015-03-30 13:30:00,94.83,94.83,94.67,94.7,44400.0,86.1583,86.1583,86.0129,86.0402,44400.0
2015-03-30 14:00:00,94.67,94.85,94.67,94.76,33600.0,86.0129,86.1765,86.0129,86.0947,33600.0
2015-03-30 14:30:00,94.78,94.91,94.72,94.91,78000.0,86.1129,86.231,86.0584,86.231,78000.0
2015-03-30 15:00:00,94.91,95.01,94.87,94.97,102300.0,86.231,86.3219,86.1947,86.2855,102300.0
2015-03-30 15:30:00,94.94,94.97,94.74,94.76,144000.0,86.2583,86.2855,86.0765,86.0947,144000.0
2015-03-31 09:30:00,93.99,94.67,93.98,94.58,112500.0,85.3951,86.0129,85.386,85.9312,112500.0
2015-03-31 10:00:00,94.58,94.87,94.5,94.83,78000.0,85.9312,86.1947,85.8585,86.1583,78000.0
2015-03-31 10:30:00,94.83,95.1,94.81,95.0,51900.0,86.1583,86.4036,86.1401,86.3128,51900.0
2015-03-31 11:00:00,95.0,95.32,94.97,95.08,154200.0,86.3128,86.6035,86.2855,86.3855,154200.0
2015-03-31 11:30:00,95.0,95.07,94.93,94.98,67200.0,86.3128,86.3764,86.2492,86.2946,67200.0
2015-03-31 12:00:00,94.98,95.0,94.77,94.97,103500.0,86.2946,86.3128,86.1038,86.2855,103500.0
2015-03-31 12:30:00,94.97,94.97,94.79,94.84,27300.0,86.2855,86.2855,86.122,86.1674,27300.0
2015-03-31 13:00:00,94.88,94.95,94.81,94.88,36600.0,86.2037,86.2673,86.1401,86.2037,36600.0
2015-03-31 13:30:00,94.85,94.98,94.83,94.94,80100.0,86.1765,86.2946,86.1583,86.2583,80100.0
2015-03-31 14:00:00,94.94,95.07,94.81,94.97,45000.0,86.2583,86.3764,86.1401,86.2855,45000.0
2015-03-31 14:30:00,94.96,95.14,94.87,95.14,56100.0,86.2764,86.44,86.1947,86.44,56100.0
2015-03-31 15:00:00,95.09,95.11,94.74,94.84,184800.0,86.3945,86.4127,86.0765,86.1674,184800.0
2015-03-31 15:30:00,94.79,95.05,94.69,94.83,327600.0,86.122,86.3582,86.0311,86.1583,327600.0
2015-04-01 09:30:00,95.04,95.28,94.16,94.78,232200.0,86.3491,86.5672,85.5496,86.1129,232200.0
2015-04-01 10:00:00,94.71,94.93,94.49,94.69,112200.0,86.0493,86.2492,85.8494,86.0311,112200.0
2015-04-01 10:30:00,94.78,95.29,94.52,94.93,115500.0,86.1129,86.5762,85.8767,86.2492,115500.0
2015-04-01 11:00:00,94.98,95.06,94.62,94.66,114600.0,86.2946,86.3673,85.9675,86.0039,114600.0
2015-04-01 11:30:00,94.67,94.8,94.54,94.7,106200.0,86.0129,86.1311,85.8948,86.0402,106200.0
2015-04-01 12:00:00,94.69,94.81,94.63,94.79,82200.0,86.0311,86.1401,85.9766,86.122,82200.0
2015-04-01 12:30:00,94.76,94.96,94.6,94.93,100800.0,86.0947,86.2764,85.9493,86.2492,100800.0
2015-04-01 13:00:00,94.95,95.12,94.91,95.08,60900.0,86.2673,86.4218,86.231,86.3855,60900.0
2015-04-01 13:30:00,95.1,95.24,95.04,95.12,55200.0,86.4036,86.5308,86.3491,86.4218,55200.0
2015-04-01 14:00:00,95.14,95.24,94.97,95.04,103800.0,86.44,86.5308,86.2855,86.3491,103800.0
2015-04-01 14:30:00,95.03,95.22,94.95,95.1,147000.0,86.34,86.5127,86.2673,86.4036,147000.0
2015-04-01 15:00:00,95.1,95.2,95.01,95.05,119400.0,86.4036,86.4945,86.3219,86.3582,119400.0
2015-04-01 15:30:00,95.01,95.25,94.95,95.25,231600.0,86.3219,86.5399,86.2673,86.5399,231600.0
2015-04-02 09:30:00,95.4,95.74,94.99,95.31,93300.0,86.6762,86.9851,86.3037,86.5944,93300.0
2015-04-02 10:00:00,95.29,95.44,94.99,95.0,61200.0,86.5762,86.7125,86.3037,86.3128,61200.0
2015-04-02 10:30:00,95.02,95.04,94.75,94.85,138900.0,86.3309,86.3491,86.0856,86.1765,138900.0
2015-04-02 11:00:00,94.85,95.15,94.79,95.02,91800.0,86.1765,86.4491,86.122,86.3309,91800.0
2015-04-02 11:30:00,95.07,95.24,94.73,94.73,76200.0,86.3764,86.5308,86.0675,86.0675,76200.0
2015-04-02 12:00:00,94.71,94.75,94.39,94.72,56700.0,86.0493,86.0856,85.7585,86.0584,56700.0
2015-04-02 12:30:00,94.72,94.88,94.72,94.84,46800.0,86.0584,86.2037,86.0584,86.1674,46800.0
2015-04-02 13:00:00,94.84,94.98,94.66,94.88,493800.0,86.1674,86.2946,86.0039,86.2037,493800.0
2015-04-02 13:30:00,94.88,94.89,94.55,94.78,125700.0,86.2037,86.2128,85.9039,86.1129,125700.0
2015-04-02 14:00:00,94.79,94.92,94.76,94.83,113400.0,86.122,86.2401,86.0947,86.1583,113400.0
2015-04-02 14:30:00,94.83,94.93,94.63,94.72,69900.0,86.1583,86.2492,85.9766,86.0584,69900.0
2015-04-02 15:00:00,94.75,94.91,94.75,94.8,111300.0,86.0856,86.231,86.0856,86.1311,111300.0
2015-04-02 15:30:00,94.76,95.04,94.7,94.8,188700.0,86.0947,86.3491,86.0402,86.1311,188700.0
2015-04-06 09:30:00,94.44,95.14,94.19,94.87,65100.0,85.804,86.44,85.5768,86.1947,65100.0
2015-04-06 10:00:00,94.94,95.33,94.94,95.33,51600.0,86.2583,86.6126,86.2583,86.6126,51600.0
2015-04-06 10:30:00,95.33,95.43,95.29,95.42,71400.0,86.6126,86.7034,86.5762,86.6944,71400.0
2015-04-06 11:00:00,95.42,95.45,95.25,95.43,45900.0,86.6944,86.7216,86.5399,86.7034,45900.0
2015-04-06 11:30:00,95.42,95.42,95.19,95.33,81600.0,86.6944,86.6944,86.4854,86.6126,81600.0
2015-04-06 12:00:00,95.34,95.53,95.27,95.5,42900.0,86.6217,86.7943,86.5581,86.767,42900.0
2015-04-06 12:30:00,95.5,95.57,95.46,95.52,44700.0,86.767,86.8306,86.7307,86.7852,44700.0
2015-04-06 13:00:00,95.5,95.67,95.49,95.65,126000.0,86.767,86.9215,86.758,86.9033,126000.0
2015-04-06 13:30:00,95.66,95.68,95.59,95.59,113400.0,86.9124,86.9306,86.8488,86.8488,113400.0
2015-04-06 14:00:00,95.59,95.72,95.5,95.66,139800.0,86.8488,86.9669,86.767,86.9124,139800.0
2015-04-06 14:30:00,95.62,95.68,95.59,95.62,64200.0,86.8761,86.9306,86.8488,86.8761,64200.0
2015-04-06 15:00:00,95.61,95.63,95.53,95.55,76200.0,86.867,86.8852,86.7943,86.8125,76200.0
2015-04-06 15:30:00,95.55,95.68,95.55,95.64,211800.0,86.8125,86.9306,86.8125,86.8942,211800.0
2015-04-07 09:30:00,95.63,96.33,95.18,95.98,103500.0,86.8852,87.5211,86.4763,87.2032,103500.0
2015-04-07 10:00:00,95.98,96.2,95.87,95.98,220200.0,87.2032,87.403,87.1032,87.2032,220200.0
2015-04-07 10:30:00,95.96,96.12,95.91,95.98,45300.0,87.185,87.3304,87.1396,87.2032,45300.0
2015-04-07 11:00:00,95.98,95.98,95.75,95.89,42900.0,87.2032,87.2032,86.9942,87.1214,42900.0
2015-04-07 11:30:00,95.9,96.08,95.8,96.05,63300.0,87.1305,87.294,87.0396,87.2668,63300.0
2015-04-07 12:00:00,96.05,96.26,96.03,96.26,44700.0,87.2668,87.4575,87.2486,87.4575,44700.0
2015-04-07 12:30:00,96.25,96.25,95.9,95.95,40200.0,87.4485,87.4485,87.1305,87.1759,40200.0
2015-04-07 13:00:00,95.93,96.13,95.93,96.1,41100.0,87.1577,87.3394,87.1577,87.3122,41100.0
2015-04-07 13:30:00,96.1,96.12,95.94,96.0,38100.0,87.3122,87.3304,87.1668,87.2213,38100.0
2015-04-07 14:00:00,96.0,96.1,95.95,96.08,39600.0,87.2213,87.3122,87.1759,87.294,39600.0
2015-04-07 14:30:00,96.1,96.1,95.96,96.01,75900.0,87.3122,87.3122,87.185,87.2304,75900.0
2015-04-07 15:00:00,96.01,96.03,95.94,95.99,106200.0,87.2304,87.2486,87.1668,87.2122,106200.0
2015-04-07 15:30:00,96.01,96.01,95.83,95.87,278400.0,87.2304,87.2304,87.0669,87.1032,278400.0
2015-04-08 09:30:00,96.17,96.52,95.98,96.26,64500.0,87.3758,87.6938,87.2032,87.4575,64500.0
2015-04-08 10:00:00,96.28,96.43,96.15,96.26,93900.0,87.4757,87.612,87.3576,87.4575,93900.0
2015-04-08 10:30:00,96.23,96.4,96.09,96.27,81900.0,87.4303,87.5847,87.3031,87.4666,81900.0
2015-04-08 11:00:00,96.26,96.49,96.26,96.45,59400.0,87.4575,87.6665,87.4575,87.6302,59400.0
2015-04-08 11:30:00,96.46,96.83,96.43,96.69,220200.0,87.6393,87.9754,87.612,87.8482,220200.0
2015-04-08 12:00:00,96.68,96.7,96.48,96.48,54300.0,87.8391,87.8573,87.6574,87.6574,54300.0
2015-04-08 12:30:00,96.47,96.57,96.47,96.54,41100.0,87.6483,87.7392,87.6483,87.7119,41100.0
2015-04-08 13:00:00,96.53,96.65,96.46,96.56,62100.0,87.7029,87.8119,87.6393,87.7301,62100.0
2015-04-08 13:30:00,96.56,96.58,96.45,96.48,57900.0,87.7301,87.7483,87.6302,87.6574,57900.0
2015-04-08 14:00:00,96.52,96.76,96.15,96.6,74100.0,87.6938,87.9118,87.3576,87.7665,74100.0
2015-04-08 14:30:00,96.58,96.82,96.57,96.57,82800.0,87.7483,87.9663,87.7392,87.7392,82800.0
2015-04-08 15:00:00,96.64,96.8,96.58,96.68,105300.0,87.8028,87.9482,87.7483,87.8391,105300.0
2015-04-08 15:30:00,96.7,96.87,96.63,96.85,205200.0,87.8573,88.0118,87.7937,87.9936,205200.0
2015-04-09 09:30:00,96.82,97.45,96.63,96.85,180300.0,87.9663,88.5387,87.7937,87.9936,180300.0
2015-04-09 10:00:00,96.77,97.01,96.56,96.71,131700.0,87.9209,88.139,87.7301,87.8664,131700.0
2015-04-09 10:30:00,96.68,96.82,96.61,96.8,50400.0,87.8391,87.9663,87.7755,87.9482,50400.0
2015-04-09 11:00:00,96.81,96.87,96.6,96.87,69000.0,87.9573,88.0118,87.7665,88.0118,69000.0
2015-04-09 11:30:00,96.87,97.01,96.66,96.68,94200.0,88.0118,88.139,87.821,87.8391,94200.0
2015-04-09 12:00:00,96.69,97.05,96.66,97.03,102300.0,87.8482,88.1753,87.821,88.1571,102300.0
2015-04-09 12:30:00,97.01,97.01,96.76,96.88,69600.0,88.139,88.139,87.9118,88.0209,69600.0
2015-04-09 13:00:00,96.88,97.13,96.79,97.09,48300.0,88.0209,88.248,87.9391,88.2116,48300.0
2015-04-09 13:30:00,97.1,97.2,96.89,97.07,54900.0,88.2207,88.3116,88.0299,88.1935,54900.0
2015-04-09 14:00:00,97.07,97.07,96.87,96.87,38400.0,88.1935,88.1935,88.0118,88.0118,38400.0
2015-04-09 14:30:00,96.89,97.14,96.89,97.11,204300.0,88.0299,88.2571,88.0299,88.2298,204300.0
2015-04-09 15:00:00,97.13,97.47,97.1,97.19,140100.0,88.248,88.5569,88.2207,88.3025,140100.0
2015-04-09 15:30:00,97.23,97.25,96.99,97.02,287100.0,88.3388,88.357,88.1208,88.1481,287100.0
2015-04-10 09:30:00,97.27,97.49,96.73,96.74,131400.0,88.3752,88.5751,87.8846,87.8937,131400.0
2015-04-10 10:00:00,96.74,96.79,96.64,96.71,79200.0,87.8937,87.9391,87.8028,87.8664,79200.0
2015-04-10 10:30:00,96.72,96.93,96.63,96.9,150900.0,87.8755,88.0663,87.7937,88.039,150900.0
2015-04-10 11:00:00,96.88,97.0,96.82,97.0,69600.0,88.0209,88.1299,87.9663,88.1299,69600.0
2015-04-10 11:30:00,96.98,96.99,96.87,96.92,37200.0,88.1117,88.1208,88.0118,88.0572,37200.0
2015-04-10 12:00:00,96.94,96.95,96.83,96.85,29400.0,88.0754,88.0845,87.9754,87.9936,29400.0
2015-04-10 12:30:00,96.86,96.93,96.84,96.88,35400.0,88.0027,88.0663,87.9845,88.0209,35400.0
2015-04-10 13:00:00,96.88,96.93,96.82,96.9,236700.0,88.0209,88.0663,87.9663,88.039,236700.0
2015-04-10 13:30:00,96.9,97.04,96.88,97.04,34800.0,88.039,88.1662,88.0209,88.1662,34800.0
2015-04-10 14:00:00,97.04,97.14,97.02,97.11,45900.0,88.1662,88.2571,88.1481,88.2298,45900.0
2015-04-10 14:30:00,97.1,97.12,96.96,96.96,68400.0,88.2207,88.2389,88.0935,88.0935,68400.0
2015-04-10 15:00:00,96.95,97.0,96.85,96.94,124200.0,88.0845,88.1299,87.9936,88.0754,124200.0
2015-04-10 15:30:00,96.94,96.96,96.85,96.9,178200.0,88.0754,88.0935,87.9936,88.039,178200.0
2015-04-13 09:30:00,97.18,97.5,96.88,97.32,120900.0,88.2934,88.5842,88.0209,88.4206,120900.0
2015-04-13 10:00:00,97.34,97.37,97.13,97.32,77400.0,88.4388,88.466,88.248,88.4206,77400.0
2015-04-13 10:30:00,97.33,97.34,97.11,97.15,97500.0,88.4297,88.4388,88.2298,88.2662,97500.0
2015-04-13 11:00:00,97.16,97.35,97.16,97.3,54300.0,88.2752,88.4479,88.2752,88.4024,54300.0
2015-04-13 11:30:00,97.3,97.37,97.22,97.22,52500.0,88.4024,88.466,88.3298,88.3298,52500.0
2015-04-13 12:00:00,97.23,97.28,96.94,97.04,75300.0,88.3388,88.3843,88.0754,88.1662,75300.0
2015-04-13 12:30:00,97.02,97.07,96.9,96.96,42900.0,88.1481,88.1935,88.039,88.0935,42900.0
2015-04-13 13:00:00,96.95,96.96,96.54,96.7,106800.0,88.0845,88.0935,87.7119,87.8573,106800.0
2015-04-13 13:30:00,96.7,96.83,96.59,96.83,59100.0,87.8573,87.9754,87.7574,87.9754,59100.0
2015-04-13 14:00:00,96.84,96.9,96.67,96.72,58200.0,87.9845,88.039,87.8301,87.8755,58200.0
2015-04-13 14:30:00,96.76,96.81,96.58,96.66,195600.0,87.9118,87.9573,87.7483,87.821,195600.0
2015-04-13 15:00:00,96.66,96.76,96.53,96.66,262800.0,87.821,87.9118,87.7029,87.821,262800.0
2015-04-13 15:30:00,96.66,96.77,96.42,96.56,639600.0,87.821,87.9209,87.6029,87.7301,639600.0
2015-04-14 09:30:00,96.82,96.97,96.4,96.44,134400.0,87.9663,88.1026,87.5847,87.6211,134400.0
2015-04-14 10:00:00,96.41,96.64,96.21,96.59,115200.0,87.5938,87.8028,87.4121,87.7574,115200.0
2015-04-14 10:30:00,96.58,96.77,96.45,96.72,56400.0,87.7483,87.9209,87.6302,87.8755,56400.0
2015-04-14 11:00:00,96.73,97.09,96.69,96.93,45900.0,87.8846,88.2116,87.8482,88.0663,45900.0
2015-04-14 11:30:00,96.94,97.1,96.86,96.92,44700.0,88.0754,88.2207,88.0027,88.0572,44700.0
2015-04-14 12:00:00,96.92,97.01,96.88,96.96,71700.0,88.0572,88.139,88.0209,88.0935,71700.0
2015-04-14 12:30:00,96.97,97.13,96.92,96.94,103200.0,88.1026,88.248,88.0572,88.0754,103200.0
2015-04-14 13:00:00,96.92,97.08,96.92,97.02,29700.0,88.0572,88.2026,88.0572,88.1481,29700.0
2015-04-14 13:30:00,97.03,97.08,96.88,96.89,35700.0,88.1571,88.2026,88.0209,88.0299,35700.0
2015-04-14 14:00:00,96.88,96.93,96.8,96.89,105600.0,88.0209,88.0663,87.9482,88.0299,105600.0
2015-04-14 14:30:00,96.89,96.96,96.7,96.75,86400.0,88.0299,88.0935,87.8573,87.9027,86400.0
2015-04-14 15:00:00,96.75,96.87,96.74,96.81,87300.0,87.9027,88.0118,87.8937,87.9573,87300.0
2015-04-14 15:30:00,96.81,96.91,96.63,96.8,189000.0,87.9573,88.0481,87.7937,87.9482,189000.0
2015-04-15 09:30:00,97.12,97.44,96.89,97.01,177900.0,88.2389,88.5296,88.0299,88.139,177900.0
2015-04-15 10:00:00,97.03,97.27,96.94,96.96,164100.0,88.1571,88.3752,88.0754,88.0935,164100.0
2015-04-15 10:30:00,96.98,97.04,96.84,96.92,84600.0,88.1117,88.1662,87.9845,88.0572,84600.0
2015-04-15 11:00:00,96.97,96.97,96.5,96.51,70500.0,88.1026,88.1026,87.6756,87.6847,70500.0
2015-04-15 11:30:00,96.55,96.55,96.33,96.42,87000.0,87.721,87.721,87.5211,87.6029,87000.0
2015-04-15 12:00:00,96.42,96.43,95.96,95.96,96300.0,87.6029,87.612,87.185,87.185,96300.0
2015-04-15 12:30:00,95.96,96.04,95.8,95.93,59700.0,87.185,87.2577,87.0396,87.1577,59700.0
2015-04-15 13:00:00,95.96,96.58,95.91,96.55,92400.0,87.185,87.7483,87.1396,87.721,92400.0
2015-04-15 13:30:00,96.58,96.58,96.38,96.48,87300.0,87.7483,87.7483,87.5666,87.6574,87300.0
2015-04-15 14:00:00,96.5,96.58,96.2,96.29,64800.0,87.6756,87.7483,87.403,87.4848,64800.0
2015-04-15 14:30:00,96.3,96.41,96.18,96.41,71100.0,87.4939,87.5938,87.3849,87.5938,71100.0
2015-04-15 15:00:00,96.41,96.51,96.23,96.42,126300.0,87.5938,87.6847,87.4303,87.6029,126300.0
2015-04-15 15:30:00,96.42,96.42,96.15,96.25,240900.0,87.6029,87.6029,87.3576,87.4485,240900.0
2015-04-16 09:30:00,95.33,95.95,93.33,93.82,637200.0,86.6126,87.1759,84.7955,85.2407,637200.0
2015-04-16 10:00:00,93.8,94.43,93.43,94.41,309300.0,85.2225,85.7949,84.8863,85.7767,309300.0
2015-04-16 10:30:00,94.34,95.82,94.31,95.67,326400.0,85.7131,87.0578,85.6859,86.9215,326400.0
2015-04-16 11:00:00,95.67,95.74,95.12,95.27,236400.0,86.9215,86.9851,86.4218,86.5581,236400.0
2015-04-16 11:30:00,95.19,95.28,94.63,94.75,176100.0,86.4854,86.5672,85.9766,86.0856,176100.0
2015-04-16 12:00:00,94.75,94.85,94.05,94.5,197400.0,86.0856,86.1765,85.4496,85.8585,197400.0
2015-04-16 12:30:00,94.45,94.6,93.8,94.57,174600.0,85.8131,85.9493,85.2225,85.9221,174600.0
2015-04-16 13:00:00,94.64,94.9,94.43,94.77,151800.0,85.9857,86.2219,85.7949,86.1038,151800.0
2015-04-16 13:30:00,94.71,95.39,94.68,95.14,129900.0,86.0493,86.6671,86.022,86.44,129900.0
2015-04-16 14:00:00,95.11,95.2,94.52,95.2,93300.0,86.4127,86.4945,85.8767,86.4945,93300.0
2015-04-16 14:30:00,95.31,95.31,94.84,94.84,206100.0,86.5944,86.5944,86.1674,86.1674,206100.0
2015-04-16 15:00:00,94.86,95.17,94.66,94.72,272700.0,86.1856,86.4672,86.0039,86.0584,272700.0
2015-04-16 15:30:00,94.74,94.94,94.45,94.63,399900.0,86.0765,86.2583,85.8131,85.9766,399900.0
2015-04-17 09:30:00,93.98,94.4,93.73,94.31,271500.0,85.386,85.7676,85.1589,85.6859,271500.0
2015-04-17 10:00:00,94.31,94.5,93.91,94.02,171300.0,85.6859,85.8585,85.3224,85.4224,171300.0
2015-04-17 10:30:00,94.11,94.43,94.1,94.4,90600.0,85.5042,85.7949,85.4951,85.7676,90600.0
2015-04-17 11:00:00,94.36,94.38,94.01,94.35,157800.0,85.7313,85.7495,85.4133,85.7222,157800.0
2015-04-17 11:30:00,94.35,94.64,94.32,94.48,164700.0,85.7222,85.9857,85.695,85.8403,164700.0
2015-04-17 12:00:00,94.49,94.9,94.49,94.64,94500.0,85.8494,86.2219,85.8494,85.9857,94500.0
2015-04-17 12:30:00,94.62,94.65,94.35,94.36,76200.0,85.9675,85.9948,85.7222,85.7313,76200.0
2015-04-17 13:00:00,94.35,94.37,94.0,94.0,123300.0,85.7222,85.7404,85.4042,85.4042,123300.0
2015-04-17 13:30:00,94.0,94.03,93.63,93.73,84000.0,85.4042,85.4315,85.068,85.1589,84000.0
2015-04-17 14:00:00,93.73,93.92,93.73,93.8,166800.0,85.1589,85.3315,85.1589,85.2225,166800.0
2015-04-17 14:30:00,93.82,93.87,93.74,93.84,144600.0,85.2407,85.2861,85.168,85.2588,144600.0
2015-04-17 15:00:00,93.83,94.01,93.7,93.89,322200.0,85.2498,85.4133,85.1316,85.3043,322200.0
2015-04-17 15:30:00,93.9,94.41,93.89,94.05,401100.0,85.3134,85.7767,85.3043,85.4496,401100.0
2015-04-20 09:30:00,94.51,95.0,93.9,94.27,121200.0,85.8676,86.3128,85.3134,85.6495,121200.0
2015-04-20 10:00:00,94.2,94.29,93.65,93.7,92700.0,85.5859,85.6677,85.0862,85.1316,92700.0
2015-04-20 10:30:00,93.63,94.15,93.63,94.1,75000.0,85.068,85.5405,85.068,85.4951,75000.0
2015-04-20 11:00:00,94.15,94.27,94.04,94.09,128100.0,85.5405,85.6495,85.4406,85.486,128100.0
2015-04-20 11:30:00,94.08,94.15,94.05,94.08,135000.0,85.4769,85.5405,85.4496,85.4769,135000.0
2015-04-20 12:00:00,94.11,94.13,93.99,94.01,68400.0,85.5042,85.5223,85.3951,85.4133,68400.0
2015-04-20 12:30:00,94.0,94.0,93.69,93.75,57300.0,85.4042,85.4042,85.1226,85.1771,57300.0
2015-04-20 13:00:00,93.78,94.07,93.73,93.95,130500.0,85.2043,85.4678,85.1589,85.3588,130500.0
2015-04-20 13:30:00,93.94,94.12,93.85,94.05,63900.0,85.3497,85.5132,85.2679,85.4496,63900.0
2015-04-20 14:00:00,94.02,94.09,93.74,93.85,65700.0,85.4224,85.486,85.168,85.2679,65700.0
2015-04-20 14:30:00,93.85,94.01,93.81,93.96,57000.0,85.2679,85.4133,85.2316,85.3679,57000.0
2015-04-20 15:00:00,93.97,94.14,93.94,94.11,171900.0,85.377,85.5314,85.3497,85.5042,171900.0
2015-04-20 15:30:00,94.09,94.21,93.88,93.93,231300.0,85.486,85.595,85.2952,85.3406,231300.0
2015-04-21 09:30:00,94.44,94.67,94.17,94.17,132600.0,85.804,86.0129,85.5587,85.5587,132600.0
2015-04-21 10:00:00,94.2,94.36,93.93,94.28,77100.0,85.5859,85.7313,85.3406,85.6586,77100.0
2015-04-21 10:30:00,94.16,94.34,94.04,94.34,50400.0,85.5496,85.7131,85.4406,85.7131,50400.0
2015-04-21 11:00:00,94.32,94.53,94.32,94.37,59700.0,85.695,85.8857,85.695,85.7404,59700.0
2015-04-21 11:30:00,94.38,94.38,93.88,93.89,57900.0,85.7495,85.7495,85.2952,85.3043,57900.0
2015-04-21 12:00:00,93.94,93.96,93.8,93.81,42000.0,85.3497,85.3679,85.2225,85.2316,42000.0
2015-04-21 12:30:00,93.83,94.04,93.66,94.04,58500.0,85.2498,85.4406,85.0953,85.4406,58500.0
2015-04-21 13:00:00,94.05,94.62,94.05,94.6,71700.0,85.4496,85.9675,85.4496,85.9493,71700.0
2015-04-21 13:30:00,94.62,94.67,94.21,94.25,75000.0,85.9675,86.0129,85.595,85.6314,75000.0
2015-04-21 14:00:00,94.19,94.3,94.0,94.27,176400.0,85.5768,85.6768,85.4042,85.6495,176400.0
2015-04-21 14:30:00,94.29,94.34,94.26,94.3,70200.0,85.6677,85.7131,85.6404,85.6768,70200.0
2015-04-21 15:00:00,94.31,94.34,94.11,94.16,82200.0,85.6859,85.7131,85.5042,85.5496,82200.0
2015-04-21 15:30:00,94.13,94.17,94.04,94.11,260100.0,85.5223,85.5587,85.4406,85.5042,260100.0
2015-04-22 09:30:00,94.3,94.3,93.33,93.37,120000.0,85.6768,85.6768,84.7955,84.8318,120000.0
2015-04-22 10:00:00,93.39,93.67,93.25,93.58,110700.0,84.85,85.1044,84.7228,85.0226,110700.0
2015-04-22 10:30:00,93.6,94.03,93.58,93.81,89100.0,85.0408,85.4315,85.0226,85.2316,89100.0
2015-04-22 11:00:00,93.85,94.08,93.75,93.75,70500.0,85.2679,85.4769,85.1771,85.1771,70500.0
2015-04-22 11:30:00,93.79,94.03,93.79,93.93,49800.0,85.2134,85.4315,85.2134,85.3406,49800.0
2015-04-22 12:00:00,93.95,94.06,93.75,94.03,44400.0,85.3588,85.4587,85.1771,85.4315,44400.0
2015-04-22 12:30:00,94.04,94.11,94.0,94.05,38700.0,85.4406,85.5042,85.4042,85.4496,38700.0
2015-04-22 13:00:00,94.05,94.05,93.86,94.0,69000.0,85.4496,85.4496,85.277,85.4042,69000.0
2015-04-22 13:30:00,93.97,94.04,93.89,94.0,51600.0,85.377,85.4406,85.3043,85.4042,51600.0
2015-04-22 14:00:00,93.97,94.05,93.85,93.98,100500.0,85.377,85.4496,85.2679,85.386,100500.0
2015-04-22 14:30:00,94.0,94.15,93.9,93.92,101400.0,85.4042,85.5405,85.3134,85.3315,101400.0
2015-04-22 15:00:00,93.94,94.16,93.94,94.13,84000.0,85.3497,85.5496,85.3497,85.5223,84000.0
2015-04-22 15:30:00,94.13,94.13,93.72,93.89,217500.0,85.5223,85.5223,85.1498,85.3043,217500.0
2015-04-23 09:30:00,93.75,94.14,93.36,93.83,139800.0,85.1771,85.5314,84.8227,85.2498,139800.0
2015-04-23 10:00:00,93.85,94.08,93.82,93.91,93600.0,85.2679,85.4769,85.2407,85.3224,93600.0
2015-04-23 10:30:00,93.95,94.16,93.95,93.96,52500.0,85.3588,85.5496,85.3588,85.3679,52500.0
2015-04-23 11:00:00,93.99,94.13,93.94,94.09,118500.0,85.3951,85.5223,85.3497,85.486,118500.0
2015-04-23 11:30:00,94.06,94.38,93.9,94.23,87600.0,85.4587,85.7495,85.3134,85.6132,87600.0
2015-04-23 12:00:00,94.23,94.23,94.02,94.08,43200.0,85.6132,85.6132,85.4224,85.4769,43200.0
2015-04-23 12:30:00,94.07,94.49,93.97,94.49,61200.0,85.4678,85.8494,85.377,85.8494,61200.0
2015-04-23 13:00:00,94.52,94.55,94.15,94.15,94200.0,85.8767,85.9039,85.5405,85.5405,94200.0
2015-04-23 13:30:00,94.18,94.3,94.1,94.29,59100.0,85.5678,85.6768,85.4951,85.6677,59100.0
2015-04-23 14:00:00,94.29,94.29,94.15,94.21,67200.0,85.6677,85.6677,85.5405,85.595,67200.0
2015-04-23 14:30:00,94.22,94.39,94.18,94.39,110700.0,85.6041,85.7585,85.5678,85.7585,110700.0
2015-04-23 15:00:00,94.35,94.35,94.2,94.35,145200.0,85.7222,85.7222,85.5859,85.7222,145200.0
2015-04-23 15:30:00,94.33,94.34,93.99,94.12,442500.0,85.704,85.7131,85.3951,85.5132,442500.0
2015-04-24 09:30:00,94.24,94.78,94.15,94.72,139200.0,85.6223,86.1129,85.5405,86.0584,139200.0
2015-04-24 10:00:00,94.68,94.68,93.91,93.91,70500.0,86.022,86.022,85.3224,85.3224,70500.0
2015-04-24 10:30:00,93.92,93.94,93.73,93.8,139800.0,85.3315,85.3497,85.1589,85.2225,139800.0
2015-04-24 11:00:00,93.82,94.17,93.81,94.12,132000.0,85.2407,85.5587,85.2316,85.5132,132000.0
2015-04-24 11:30:00,94.12,94.13,93.9,94.0,83400.0,85.5132,85.5223,85.3134,85.4042,83400.0
2015-04-24 12:00:00,94.0,94.17,94.0,94.11,65100.0,85.4042,85.5587,85.4042,85.5042,65100.0
2015-04-24 12:30:00,94.09,94.19,93.98,94.05,86700.0,85.486,85.5768,85.386,85.4496,86700.0
2015-04-24 13:00:00,94.05,94.23,93.94,94.13,55800.0,85.4496,85.6132,85.3497,85.5223,55800.0
2015-04-24 13:30:00,94.15,94.22,94.0,94.19,71700.0,85.5405,85.6041,85.4042,85.5768,71700.0
2015-04-24 14:00:00,94.17,94.29,94.14,94.25,68700.0,85.5587,85.6677,85.5314,85.6314,68700.0
2015-04-24 14:30:00,94.25,94.35,94.18,94.23,95700.0,85.6314,85.7222,85.5678,85.6132,95700.0
2015-04-24 15:00:00,94.23,94.3,94.08,94.2,107400.0,85.6132,85.6768,85.4769,85.5859,107400.0
2015-04-24 15:30:00,94.2,94.26,94.09,94.23,333600.0,85.5859,85.6404,85.486,85.6132,333600.0
2015-04-27 09:30:00,94.31,94.81,94.01,94.79,134100.0,85.6859,86.1401,85.4133,86.122,134100.0
2015-04-27 10:00:00,94.73,94.92,94.51,94.55,65700.0,86.0675,86.2401,85.8676,85.9039,65700.0
2015-04-27 10:30:00,94.5,94.78,94.43,94.72,104700.0,85.8585,86.1129,85.7949,86.0584,104700.0
2015-04-27 11:00:00,94.71,94.8,94.66,94.76,71400.0,86.0493,86.1311,86.0039,86.0947,71400.0
2015-04-27 11:30:00,94.75,94.91,94.69,94.8,101100.0,86.0856,86.231,86.0311,86.1311,101100.0
2015-04-27 12:00:00,94.8,94.8,94.62,94.62,161100.0,86.1311,86.1311,85.9675,85.9675,161100.0
2015-04-27 12:30:00,94.63,94.67,94.41,94.51,87900.0,85.9766,86.0129,85.7767,85.8676,87900.0
2015-04-27 13:00:00,94.54,94.68,94.46,94.68,80400.0,85.8948,86.022,85.8221,86.022,80400.0
2015-04-27 13:30:00,94.66,94.84,94.45,94.5,118500.0,86.0039,86.1674,85.8131,85.8585,118500.0
2015-04-27 14:00:00,94.54,94.57,94.44,94.53,56700.0,85.8948,85.9221,85.804,85.8857,56700.0
2015-04-27 14:30:00,94.53,94.66,94.46,94.46,146700.0,85.8857,86.0039,85.8221,85.8221,146700.0
2015-04-27 15:00:00,94.48,94.57,94.33,94.33,104700.0,85.8403,85.9221,85.704,85.704,104700.0
2015-04-27 15:30:00,94.33,94.38,94.23,94.33,300300.0,85.704,85.7495,85.6132,85.704,300300.0
2015-04-28 09:30:00,94.1,94.36,93.88,94.17,66000.0,85.4951,85.7313,85.2952,85.5587,66000.0
2015-04-28 10:00:00,94.06,94.08,93.39,93.51,76800.0,85.4587,85.4769,84.85,84.959,76800.0
2015-04-28 10:30:00,93.52,94.0,93.5,93.88,69300.0,84.9681,85.4042,84.9499,85.2952,69300.0
2015-04-28 11:00:00,93.89,94.14,93.81,93.81,65100.0,85.3043,85.5314,85.2316,85.2316,65100.0
2015-04-28 11:30:00,93.82,94.09,93.69,93.97,99600.0,85.2407,85.486,85.1226,85.377,99600.0
2015-04-28 12:00:00,93.97,94.13,93.95,94.08,166500.0,85.377,85.5223,85.3588,85.4769,166500.0
2015-04-28 12:30:00,94.11,94.14,94.05,94.06,101100.0,85.5042,85.5314,85.4496,85.4587,101100.0
2015-04-28 13:00:00,94.07,94.11,94.0,94.05,113700.0,85.4678,85.5042,85.4042,85.4496,113700.0
2015-04-28 13:30:00,94.06,94.2,94.02,94.08,183600.0,85.4587,85.5859,85.4224,85.4769,183600.0
2015-04-28 14:00:00,94.08,94.08,93.79,93.88,151500.0,85.4769,85.4769,85.2134,85.2952,151500.0
2015-04-28 14:30:00,93.88,94.06,93.87,93.92,147300.0,85.2952,85.4587,85.2861,85.3315,147300.0
2015-04-28 15:00:00,93.93,94.04,93.89,93.98,187200.0,85.3406,85.4406,85.3043,85.386,187200.0
2015-04-28 15:30:00,93.97,94.01,93.79,94.0,303600.0,85.377,85.4133,85.2134,85.4042,303600.0
2015-04-29 09:30:00,93.71,93.94,93.43,93.58,104400.0,85.1407,85.3497,84.8863,85.0226,104400.0
2015-04-29 10:00:00,93.66,93.75,93.4,93.4,132300.0,85.0953,85.1771,84.8591,84.8591,132300.0
2015-04-29 10:30:00,93.4,93.4,93.11,93.12,135300.0,84.8591,84.8591,84.5956,84.6047,135300.0
2015-04-29 11:00:00,93.15,93.46,93.14,93.2,78600.0,84.6319,84.9136,84.6229,84.6774,78600.0
2015-04-29 11:30:00,93.17,93.21,92.96,93.02,96000.0,84.6501,84.6865,84.4593,84.5138,96000.0
2015-04-29 12:00:00,93.03,93.03,92.54,92.73,74100.0,84.5229,84.5229,84.0777,84.2503,74100.0
2015-04-29 12:30:00,92.77,92.82,92.54,92.78,165600.0,84.2867,84.3321,84.0777,84.2958,165600.0
2015-04-29 13:00:00,92.72,92.75,92.39,92.43,194400.0,84.2413,84.2685,83.9414,83.9778,194400.0
2015-04-29 13:30:00,92.43,92.96,92.42,92.95,113700.0,83.9778,84.4593,83.9687,84.4502,113700.0
2015-04-29 14:00:00,92.96,93.14,92.56,92.75,213000.0,84.4593,84.6229,84.0959,84.2685,213000.0
2015-04-29 14:30:00,92.78,93.0,92.63,92.8,151800.0,84.2958,84.4957,84.1595,84.3139,151800.0
2015-04-29 15:00:00,92.82,92.85,92.57,92.8,178800.0,84.3321,84.3594,84.105,84.3139,178800.0
2015-04-29 15:30:00,92.81,93.2,92.79,93.12,329400.0,84.323,84.6774,84.3049,84.6047,329400.0
2015-04-30 09:30:00,92.68,93.62,92.68,92.94,180900.0,84.2049,85.059,84.2049,84.4411,180900.0
2015-04-30 10:00:00,92.9,93.23,92.72,93.11,123900.0,84.4048,84.7046,84.2413,84.5956,123900.0
2015-04-30 10:30:00,93.09,93.22,92.95,93.16,168300.0,84.5774,84.6955,84.4502,84.641,168300.0
2015-04-30 11:00:00,93.18,93.72,93.18,93.43,100200.0,84.6592,85.1498,84.6592,84.8863,100200.0
2015-04-30 11:30:00,93.46,93.54,93.24,93.24,78000.0,84.9136,84.9863,84.7137,84.7137,78000.0
2015-04-30 12:00:00,93.17,93.23,93.01,93.03,120000.0,84.6501,84.7046,84.5047,84.5229,120000.0
2015-04-30 12:30:00,93.04,93.17,92.83,92.93,99300.0,84.532,84.6501,84.3412,84.4321,99300.0
2015-04-30 13:00:00,92.95,93.08,92.88,93.01,75000.0,84.4502,84.5683,84.3866,84.5047,75000.0
2015-04-30 13:30:00,92.98,93.32,92.97,93.24,97200.0,84.4775,84.7864,84.4684,84.7137,97200.0
2015-04-30 14:00:00,93.23,93.33,93.03,93.1,99000.0,84.7046,84.7955,84.5229,84.5865,99000.0
2015-04-30 14:30:00,93.07,93.07,92.69,92.7,144000.0,84.5593,84.5593,84.214,84.2231,144000.0
2015-04-30 15:00:00,92.69,92.76,92.44,92.56,168600.0,84.214,84.2776,83.9869,84.0959,168600.0
2015-04-30 15:30:00,92.54,92.85,92.52,92.67,338400.0,84.0777,84.3594,84.0596,84.1958,338400.0
2015-05-01 09:30:00,93.19,93.89,92.73,93.82,125100.0,84.6683,85.3043,84.2503,85.2407,125100.0
2015-05-01 10:00:00,93.72,94.42,93.72,94.14,132000.0,85.1498,85.7858,85.1498,85.5314,132000.0
2015-05-01 10:30:00,94.14,94.15,93.61,93.67,54000.0,85.5314,85.5405,85.0499,85.1044,54000.0
2015-05-01 11:00:00,93.67,94.19,93.64,94.19,53400.0,85.1044,85.5768,85.0771,85.5768,53400.0
2015-05-01 11:30:00,94.18,94.27,93.79,93.96,54300.0,85.5678,85.6495,85.2134,85.3679,54300.0
2015-05-01 12:00:00,93.96,93.97,93.75,93.93,53700.0,85.3679,85.377,85.1771,85.3406,53700.0
2015-05-01 12:30:00,93.93,94.1,93.93,93.99,113400.0,85.3406,85.4951,85.3406,85.3951,113400.0
2015-05-01 13:00:00,93.98,94.01,93.84,93.93,37800.0,85.386,85.4133,85.2588,85.3406,37800.0
2015-05-01 13:30:00,93.93,94.15,93.93,94.14,52800.0,85.3406,85.5405,85.3406,85.5314,52800.0
2015-05-01 14:00:00,94.14,94.23,94.05,94.12,112800.0,85.5314,85.6132,85.4496,85.5132,112800.0
2015-05-01 14:30:00,94.14,94.26,94.1,94.13,60600.0,85.5314,85.6404,85.4951,85.5223,60600.0
2015-05-01 15:00:00,94.15,94.2,93.83,93.84,95100.0,85.5405,85.5859,85.2498,85.2588,95100.0
2015-05-01 15:30:00,93.85,94.07,93.85,94.02,166800.0,85.2679,85.4678,85.2679,85.4224,166800.0
2015-05-04 09:30:00,94.08,94.7,94.08,94.58,69600.0,85.4769,86.0402,85.4769,85.9312,69600.0
2015-05-04 10:00:00,94.55,94.55,94.12,94.12,70800.0,85.9039,85.9039,85.5132,85.5132,70800.0
2015-05-04 10:30:00,94.1,94.19,93.73,93.74,109500.0,85.4951,85.5768,85.1589,85.168,109500.0
2015-05-04 11:00:00,93.73,93.86,93.68,93.79,36000.0,85.1589,85.277,85.1135,85.2134,36000.0
2015-05-04 11:30:00,93.77,93.84,93.59,93.69,63600.0,85.1952,85.2588,85.0317,85.1226,63600.0
2015-05-04 12:00:00,93.67,93.74,93.61,93.68,58800.0,85.1044,85.168,85.0499,85.1135,58800.0
2015-05-04 12:30:00,93.7,93.74,93.49,93.49,53100.0,85.1316,85.168,84.9409,84.9409,53100.0
2015-05-04 13:00:00,93.51,93.59,93.34,93.44,117900.0,84.959,85.0317,84.8046,84.8954,117900.0
2015-05-04 13:30:00,93.43,93.57,93.34,93.47,52500.0,84.8863,85.0135,84.8046,84.9227,52500.0
2015-05-04 14:00:00,93.48,93.53,93.23,93.34,104700.0,84.9318,84.9772,84.7046,84.8046,104700.0
2015-05-04 14:30:00,93.35,93.57,93.33,93.36,105900.0,84.8137,85.0135,84.7955,84.8227,105900.0
2015-05-04 15:00:00,93.34,93.58,93.27,93.51,122400.0,84.8046,85.0226,84.741,84.959,122400.0
2015-05-04 15:30:00,93.5,93.53,93.23,93.33,198300.0,84.9499,84.9772,84.7046,84.7955,198300.0
2015-05-05 09:30:00,93.53,93.7,92.61,92.61,90600.0,84.9772,85.1316,84.1413,84.1413,90600.0
2015-05-05 10:00:00,92.69,93.01,92.49,92.73,113100.0,84.214,84.5047,84.0323,84.2503,113100.0
2015-05-05 10:30:00,92.71,92.72,92.21,92.22,81900.0,84.2322,84.2413,83.7779,83.787,81900.0
2015-05-05 11:00:00,92.19,92.23,91.49,91.64,141300.0,83.7597,83.7961,83.1237,83.26,141300.0
2015-05-05 11:30:00,91.67,92.28,91.59,92.24,138000.0,83.2873,83.8415,83.2146,83.8052,138000.0
2015-05-05 12:00:00,92.28,92.32,92.14,92.21,76800.0,83.8415,83.8778,83.7143,83.7779,76800.0
2015-05-05 12:30:00,92.17,92.17,91.86,91.92,71700.0,83.7416,83.7416,83.4599,83.5144,71700.0
2015-05-05 13:00:00,91.94,92.01,91.7,91.96,103200.0,83.5326,83.5962,83.3145,83.5508,103200.0
2015-05-05 13:30:00,91.96,91.99,91.71,91.81,102600.0,83.5508,83.578,83.3236,83.4145,102600.0
2015-05-05 14:00:00,91.78,92.1,91.74,91.96,97200.0,83.3872,83.678,83.3509,83.5508,97200.0
2015-05-05 14:30:00,91.96,91.98,91.38,91.41,121500.0,83.5508,83.5689,83.0238,83.0511,121500.0
2015-05-05 15:00:00,91.44,91.62,91.4,91.56,200100.0,83.0783,83.2419,83.042,83.1873,200100.0
2015-05-05 15:30:00,91.55,91.79,91.5,91.62,243900.0,83.1783,83.3963,83.1328,83.2419,243900.0
2015-05-06 09:30:00,92.06,92.32,91.34,91.67,115800.0,83.6416,83.8778,82.9875,83.2873,115800.0
2015-05-06 10:00:00,91.67,92.38,91.49,92.31,125400.0,83.2873,83.9324,83.1237,83.8688,125400.0
2015-05-06 10:30:00,92.25,92.47,92.14,92.32,123300.0,83.8142,84.0141,83.7143,83.8778,123300.0
2015-05-06 11:00:00,92.35,92.48,92.12,92.34,49800.0,83.9051,84.0232,83.6961,83.896,49800.0
2015-05-06 11:30:00,92.31,92.66,92.31,92.49,90900.0,83.8688,84.1867,83.8688,84.0323,90900.0
2015-05-06 12:00:00,92.5,92.6,92.33,92.55,73800.0,84.0414,84.1322,83.8869,84.0868,73800.0
2015-05-06 12:30:00,92.52,92.73,92.37,92.46,116100.0,84.0596,84.2503,83.9233,84.005,116100.0
2015-05-06 13:00:00,92.4,92.59,92.35,92.38,50400.0,83.9505,84.1232,83.9051,83.9324,50400.0
2015-05-06 13:30:00,92.41,92.47,92.3,92.36,116100.0,83.9596,84.0141,83.8597,83.9142,116100.0
2015-05-06 14:00:00,92.33,92.61,92.31,92.59,84300.0,83.8869,84.1413,83.8688,84.1232,84300.0
2015-05-06 14:30:00,92.57,92.57,92.17,92.45,63000.0,84.105,84.105,83.7416,83.996,63000.0
2015-05-06 15:00:00,92.46,92.64,92.32,92.6,105300.0,84.005,84.1686,83.8778,84.1322,105300.0
2015-05-06 15:30:00,92.58,92.61,92.22,92.59,221700.0,84.1141,84.1413,83.787,84.1232,221700.0
2015-05-07 09:30:00,92.88,93.21,92.49,92.64,154200.0,84.3866,84.6865,84.0323,84.1686,154200.0
2015-05-07 10:00:00,92.58,93.34,92.53,93.21,93000.0,84.1141,84.8046,84.0686,84.6865,93000.0
2015-05-07 10:30:00,93.14,93.42,92.92,93.32,101700.0,84.6229,84.8773,84.423,84.7864,101700.0
2015-05-07 11:00:00,93.27,93.43,93.22,93.29,56400.0,84.741,84.8863,84.6955,84.7591,56400.0
2015-05-07 11:30:00,93.28,93.33,93.08,93.08,52500.0,84.7501,84.7955,84.5683,84.5683,52500.0
2015-05-07 12:00:00,93.1,93.45,93.1,93.33,53100.0,84.5865,84.9045,84.5865,84.7955,53100.0
2015-05-07 12:30:00,93.39,93.51,93.32,93.42,104100.0,84.85,84.959,84.7864,84.8773,104100.0
2015-05-07 13:00:00,93.45,93.54,93.4,93.5,46200.0,84.9045,84.9863,84.8591,84.9499,46200.0
2015-05-07 13:30:00,93.5,93.62,93.44,93.6,107400.0,84.9499,85.059,84.8954,85.0408,107400.0
2015-05-07 14:00:00,93.59,93.85,93.55,93.79,152100.0,85.0317,85.2679,84.9954,85.2134,152100.0
2015-05-07 14:30:00,93.8,93.82,93.65,93.79,68400.0,85.2225,85.2407,85.0862,85.2134,68400.0
2015-05-07 15:00:00,93.77,93.87,93.52,93.56,94500.0,85.1952,85.2861,84.9681,85.0044,94500.0
2015-05-07 15:30:00,93.56,93.98,93.55,93.83,245100.0,85.0044,85.386,84.9954,85.2498,245100.0
2015-05-08 09:30:00,94.88,95.5,94.59,95.43,147000.0,86.2037,86.767,85.9403,86.7034,147000.0
2015-05-08 10:00:00,95.5,95.91,95.46,95.85,140400.0,86.767,87.1396,86.7307,87.085,140400.0
2015-05-08 10:30:00,95.85,95.96,95.75,95.88,150000.0,87.085,87.185,86.9942,87.1123,150000.0
2015-05-08 11:00:00,95.84,96.16,95.82,96.04,128100.0,87.076,87.3667,87.0578,87.2577,128100.0
2015-05-08 11:30:00,96.05,96.07,95.72,95.75,188100.0,87.2668,87.2849,86.9669,86.9942,188100.0
2015-05-08 12:00:00,95.8,95.8,95.48,95.63,59400.0,87.0396,87.0396,86.7489,86.8852,59400.0
2015-05-08 12:30:00,95.59,95.75,95.58,95.64,103500.0,86.8488,86.9942,86.8397,86.8942,103500.0
2015-05-08 13:00:00,95.68,95.7,95.47,95.49,109500.0,86.9306,86.9488,86.7398,86.758,109500.0
2015-05-08 13:30:00,95.46,95.58,95.43,95.55,141000.0,86.7307,86.8397,86.7034,86.8125,141000.0
2015-05-08 14:00:00,95.53,95.7,95.53,95.67,155700.0,86.7943,86.9488,86.7943,86.9215,155700.0
2015-05-08 14:30:00,95.66,95.82,95.6,95.76,84000.0,86.9124,87.0578,86.8579,87.0033,84000.0
2015-05-08 15:00:00,95.76,95.83,95.61,95.61,111300.0,87.0033,87.0669,86.867,86.867,111300.0
2015-05-08 15:30:00,95.61,95.79,95.57,95.71,246300.0,86.867,87.0305,86.8306,86.9578,246300.0
2015-05-11 09:30:00,95.67,96.26,95.43,95.81,92700.0,86.9215,87.4575,86.7034,87.0487,92700.0
2015-05-11 10:00:00,95.86,96.06,95.84,95.84,73200.0,87.0941,87.2758,87.076,87.076,73200.0
2015-05-11 10:30:00,95.84,95.95,95.63,95.73,59100.0,87.076,87.1759,86.8852,86.976,59100.0
2015-05-11 11:00:00,95.76,95.99,95.61,95.74,57000.0,87.0033,87.2122,86.867,86.9851,57000.0
2015-05-11 11:30:00,95.76,95.82,95.62,95.62,42000.0,87.0033,87.0578,86.8761,86.8761,42000.0
2015-05-11 12:00:00,95.65,95.65,95.43,95.5,41400.0,86.9033,86.9033,86.7034,86.767,41400.0
2015-05-11 12:30:00,95.49,95.54,95.31,95.5,46200.0,86.758,86.8034,86.5944,86.767,46200.0
2015-05-11 13:00:00,95.51,95.79,95.51,95.72,43800.0,86.7761,87.0305,86.7761,86.9669,43800.0
2015-05-11 13:30:00,95.73,95.75,95.53,95.53,53700.0,86.976,86.9942,86.7943,86.7943,53700.0
2015-05-11 14:00:00,95.53,95.68,95.47,95.62,118800.0,86.7943,86.9306,86.7398,86.8761,118800.0
2015-05-11 14:30:00,95.64,95.7,95.54,95.56,135300.0,86.8942,86.9488,86.8034,86.8216,135300.0
2015-05-11 15:00:00,95.54,95.72,95.47,95.67,105000.0,86.8034,86.9669,86.7398,86.9215,105000.0
2015-05-11 15:30:00,95.67,95.72,95.55,95.65,282600.0,86.9215,86.9669,86.8125,86.9033,282600.0
2015-05-12 09:30:00,95.38,95.72,94.85,95.36,126000.0,86.658,86.9669,86.1765,86.6398,126000.0
2015-05-12 10:00:00,95.38,95.68,95.19,95.56,156900.0,86.658,86.9306,86.4854,86.8216,156900.0
2015-05-12 10:30:00,95.51,96.02,95.51,95.95,222000.0,86.7761,87.2395,86.7761,87.1759,222000.0
2015-05-12 11:00:00,95.97,96.18,95.94,96.11,82800.0,87.1941,87.3849,87.1668,87.3213,82800.0
2015-05-12 11:30:00,96.1,96.13,95.94,96.03,105000.0,87.3122,87.3394,87.1668,87.2486,105000.0
2015-05-12 12:00:00,96.07,96.15,95.85,95.86,97800.0,87.2849,87.3576,87.085,87.0941,97800.0
2015-05-12 12:30:00,95.89,96.13,95.86,96.1,58500.0,87.1214,87.3394,87.0941,87.3122,58500.0
2015-05-12 13:00:00,96.09,96.39,96.04,96.31,71700.0,87.3031,87.5757,87.2577,87.503,71700.0
2015-05-12 13:30:00,96.3,96.36,96.17,96.32,54900.0,87.4939,87.5484,87.3758,87.5121,54900.0
2015-05-12 14:00:00,96.29,96.41,96.27,96.41,71100.0,87.4848,87.5938,87.4666,87.5938,71100.0
2015-05-12 14:30:00,96.45,96.61,96.31,96.32,106500.0,87.6302,87.7755,87.503,87.5121,106500.0
2015-05-12 15:00:00,96.32,96.53,96.25,96.3,187800.0,87.5121,87.7029,87.4485,87.4939,187800.0
2015-05-12 15:30:00,96.3,96.39,96.23,96.29,229500.0,87.4939,87.5757,87.4303,87.4848,229500.0
2015-05-13 09:30:00,95.97,96.52,95.56,95.64,201900.0,87.397,87.8978,87.0236,87.0964,201900.0
2015-05-13 10:00:00,95.63,95.81,95.45,95.47,152400.0,87.0873,87.2513,86.9234,86.9416,152400.0
2015-05-13 10:30:00,95.42,95.42,95.13,95.19,125400.0,86.8961,86.8961,86.632,86.6866,125400.0
2015-05-13 11:00:00,95.19,95.33,95.01,95.3,202200.0,86.6866,86.8141,86.5227,86.7868,202200.0
2015-05-13 11:30:00,95.27,95.69,95.23,95.69,98700.0,86.7595,87.142,86.7231,87.142,98700.0
2015-05-13 12:00:00,95.7,95.8,95.59,95.62,55500.0,87.1511,87.2422,87.0509,87.0782,55500.0
2015-05-13 12:30:00,95.63,96.02,95.6,95.95,125700.0,87.0873,87.4425,87.06,87.3788,125700.0
2015-05-13 13:00:00,95.99,96.21,95.99,96.18,102300.0,87.4152,87.6155,87.4152,87.5882,102300.0
2015-05-13 13:30:00,96.21,96.37,96.17,96.25,89400.0,87.6155,87.7612,87.5791,87.652,89400.0
2015-05-13 14:00:00,96.2,96.21,95.86,96.09,71700.0,87.6064,87.6155,87.2968,87.5062,71700.0
2015-05-13 14:30:00,96.08,96.28,95.98,96.11,154500.0,87.4971,87.6793,87.4061,87.5245,154500.0
2015-05-13 15:00:00,96.12,96.26,96.05,96.05,109500.0,87.5336,87.6611,87.4698,87.4698,109500.0
2015-05-13 15:30:00,96.02,96.1,95.88,95.99,207900.0,87.4425,87.5154,87.315,87.4152,207900.0
2015-05-14 09:30:00,96.32,96.63,96.06,96.17,62700.0,87.7157,87.998,87.4789,87.5791,62700.0
2015-05-14 10:00:00,96.18,96.58,96.14,96.36,82800.0,87.5882,87.9525,87.5518,87.7521,82800.0
2015-05-14 10:30:00,96.36,96.43,96.27,96.34,40500.0,87.7521,87.8159,87.6702,87.7339,40500.0
2015-05-14 11:00:00,96.38,96.44,96.34,96.37,43200.0,87.7703,87.825,87.7339,87.7612,43200.0
2015-05-14 11:30:00,96.35,96.52,96.22,96.5,70200.0,87.743,87.8978,87.6246,87.8796,70200.0
2015-05-14 12:00:00,96.52,96.77,96.38,96.74,100200.0,87.8978,88.1255,87.7703,88.0982,100200.0
2015-05-14 12:30:00,96.76,96.99,96.74,96.94,54900.0,88.1164,88.3258,88.0982,88.2803,54900.0
2015-05-14 13:00:00,97.0,97.04,96.87,96.95,74700.0,88.335,88.3714,88.2166,88.2894,74700.0
2015-05-14 13:30:00,96.98,97.1,96.95,97.06,74100.0,88.3167,88.426,88.2894,88.3896,74100.0
2015-05-14 14:00:00,97.09,97.17,97.02,97.14,60900.0,88.4169,88.4898,88.3532,88.4624,60900.0
2015-05-14 14:30:00,97.17,97.25,97.13,97.21,70500.0,88.4898,88.5626,88.4533,88.5262,70500.0
2015-05-14 15:00:00,97.21,97.21,97.05,97.16,86100.0,88.5262,88.5262,88.3805,88.4807,86100.0
2015-05-14 15:30:00,97.16,97.17,97.03,97.05,153000.0,88.4807,88.4898,88.3623,88.3805,153000.0
2015-05-15 09:30:00,97.25,97.26,96.77,96.77,90300.0,88.5626,88.5717,88.1255,88.1255,90300.0
2015-05-15 10:00:00,96.86,97.05,96.57,97.0,69900.0,88.2075,88.3805,87.9434,88.335,69900.0
2015-05-15 10:30:00,97.05,97.4,97.0,97.38,75000.0,88.3805,88.6992,88.335,88.681,75000.0
2015-05-15 11:00:00,97.4,97.41,97.18,97.3,61200.0,88.6992,88.7083,88.4989,88.6082,61200.0
2015-05-15 11:30:00,97.28,97.33,97.05,97.11,31800.0,88.5899,88.6355,88.3805,88.4351,31800.0
2015-05-15 12:00:00,97.12,97.3,97.04,97.23,33300.0,88.4442,88.6082,88.3714,88.5444,33300.0
2015-05-15 12:30:00,97.22,97.26,97.08,97.08,42600.0,88.5353,88.5717,88.4078,88.4078,42600.0
2015-05-15 13:00:00,97.11,97.11,96.94,96.98,63900.0,88.4351,88.4351,88.2803,88.3167,63900.0
2015-05-15 13:30:00,96.97,97.01,96.83,96.83,120300.0,88.3076,88.3441,88.1801,88.1801,120300.0
2015-05-15 14:00:00,96.86,96.91,96.76,96.91,48000.0,88.2075,88.253,88.1164,88.253,48000.0
2015-05-15 14:30:00,96.9,96.91,96.81,96.88,79800.0,88.2439,88.253,88.1619,88.2257,79800.0
2015-05-15 15:00:00,96.88,96.98,96.85,96.91,77100.0,88.2257,88.3167,88.1984,88.253,77100.0
2015-05-15 15:30:00,96.91,97.08,96.86,97.06,200400.0,88.253,88.4078,88.2075,88.3896,200400.0
2015-05-18 09:30:00,96.95,97.33,96.75,97.05,62400.0,88.2894,88.6355,88.1073,88.3805,62400.0
2015-05-18 10:00:00,97.11,97.11,96.75,96.96,29100.0,88.4351,88.4351,88.1073,88.2985,29100.0
2015-05-18 10:30:00,96.98,97.04,96.49,96.61,85500.0,88.3167,88.3714,87.8705,87.9798,85500.0
2015-05-18 11:00:00,96.61,96.74,96.61,96.71,42000.0,87.9798,88.0982,87.9798,88.0709,42000.0
2015-05-18 11:30:00,96.73,96.91,96.71,96.89,69600.0,88.0891,88.253,88.0709,88.2348,69600.0
2015-05-18 12:00:00,96.89,96.91,96.65,96.73,36900.0,88.2348,88.253,88.0162,88.0891,36900.0
2015-05-18 12:30:00,96.71,96.73,96.53,96.73,40500.0,88.0709,88.0891,87.9069,88.0891,40500.0
2015-05-18 13:00:00,96.71,97.04,96.71,96.96,70500.0,88.0709,88.3714,88.0709,88.2985,70500.0
2015-05-18 13:30:00,96.96,96.99,96.76,96.96,38100.0,88.2985,88.3258,88.1164,88.2985,38100.0
2015-05-18 14:00:00,96.99,97.07,96.93,96.97,48300.0,88.3258,88.3987,88.2712,88.3076,48300.0
2015-05-18 14:30:00,96.96,97.04,96.95,96.98,40500.0,88.2985,88.3714,88.2894,88.3167,40500.0
2015-05-18 15:00:00,96.98,97.06,96.89,97.03,85500.0,88.3167,88.3896,88.2348,88.3623,85500.0
2015-05-18 15:30:00,97.04,97.15,97.02,97.04,124500.0,88.3714,88.4716,88.3532,88.3714,124500.0
2015-05-19 09:30:00,97.25,97.99,97.03,97.65,174300.0,88.5626,89.2365,88.3623,88.9269,174300.0
2015-05-19 10:00:00,97.63,97.97,97.52,97.76,131100.0,88.9087,89.2183,88.8085,89.0271,131100.0
2015-05-19 10:30:00,97.74,97.83,97.64,97.81,109800.0,89.0088,89.0908,88.9178,89.0726,109800.0
2015-05-19 11:00:00,97.79,97.84,97.52,97.66,126600.0,89.0544,89.0999,88.8085,88.936,126600.0
2015-05-19 11:30:00,97.67,97.73,97.53,97.7,129300.0,88.9451,88.9997,88.8176,88.9724,129300.0
2015-05-19 12:00:00,97.69,97.83,97.61,97.67,156300.0,88.9633,89.0908,88.8905,88.9451,156300.0
2015-05-19 12:30:00,97.63,98.11,97.61,98.11,117900.0,88.9087,89.3458,88.8905,89.3458,117900.0
2015-05-19 13:00:00,98.07,98.1,97.87,97.89,44100.0,89.3094,89.3367,89.1272,89.1454,44100.0
2015-05-19 13:30:00,97.92,98.09,97.89,98.09,51000.0,89.1728,89.3276,89.1454,89.3276,51000.0
2015-05-19 14:00:00,98.09,98.12,97.83,97.83,73800.0,89.3276,89.3549,89.0908,89.0908,73800.0
2015-05-19 14:30:00,97.86,97.89,97.58,97.76,61200.0,89.1181,89.1454,88.8631,89.0271,61200.0
2015-05-19 15:00:00,97.77,97.77,97.38,97.49,75600.0,89.0362,89.0362,88.681,88.7812,75600.0
2015-05-19 15:30:00,97.52,97.55,97.38,97.5,195900.0,88.8085,88.8358,88.681,88.7903,195900.0
2015-05-20 09:30:00,97.51,97.65,96.54,96.54,135300.0,88.7994,88.9269,87.916,87.916,135300.0
2015-05-20 10:00:00,96.54,96.88,96.46,96.67,107400.0,87.916,88.2257,87.8432,88.0344,107400.0
2015-05-20 10:30:00,96.71,96.79,96.32,96.4,116100.0,88.0709,88.1437,87.7157,87.7886,116100.0
2015-05-20 11:00:00,96.4,96.45,96.0,96.0,129300.0,87.7886,87.8341,87.4243,87.4243,129300.0
2015-05-20 11:30:00,96.03,96.19,96.0,96.14,100800.0,87.4516,87.5973,87.4243,87.5518,100800.0
2015-05-20 12:00:00,96.12,96.16,95.98,95.98,51000.0,87.5336,87.57,87.4061,87.4061,51000.0
2015-05-20 12:30:00,95.98,96.1,95.98,96.08,41100.0,87.4061,87.5154,87.4061,87.4971,41100.0
2015-05-20 13:00:00,96.07,96.1,96.0,96.06,33600.0,87.488,87.5154,87.4243,87.4789,33600.0
2015-05-20 13:30:00,96.06,96.1,95.89,95.91,75900.0,87.4789,87.5154,87.3241,87.3423,75900.0
2015-05-20 14:00:00,95.94,96.21,95.93,96.1,127200.0,87.3696,87.6155,87.3605,87.5154,127200.0
2015-05-20 14:30:00,96.1,96.24,96.03,96.24,96900.0,87.5154,87.6428,87.4516,87.6428,96900.0
2015-05-20 15:00:00,96.25,96.26,95.87,95.92,65100.0,87.652,87.6611,87.3059,87.3514,65100.0
2015-05-20 15:30:00,95.92,96.03,95.85,95.89,178800.0,87.3514,87.4516,87.2877,87.3241,178800.0
2015-05-21 09:30:00,96.15,96.22,95.69,95.87,69000.0,87.5609,87.6246,87.142,87.3059,69000.0
2015-05-21 10:00:00,95.86,96.24,95.7,96.09,53400.0,87.2968,87.6428,87.1511,87.5062,53400.0
2015-05-21 10:30:00,96.08,96.11,95.84,95.91,44700.0,87.4971,87.5245,87.2786,87.3423,44700.0
2015-05-21 11:00:00,95.98,96.22,95.98,96.08,54000.0,87.4061,87.6246,87.4061,87.4971,54000.0
2015-05-21 11:30:00,96.06,96.12,95.9,96.0,59400.0,87.4789,87.5336,87.3332,87.4243,59400.0
2015-05-21 12:00:00,95.99,95.99,95.87,95.92,39600.0,87.4152,87.4152,87.3059,87.3514,39600.0
2015-05-21 12:30:00,95.95,96.0,95.78,95.82,39900.0,87.3788,87.4243,87.2239,87.2604,39900.0
2015-05-21 13:00:00,95.83,96.04,95.78,95.85,54000.0,87.2695,87.4607,87.2239,87.2877,54000.0
2015-05-21 13:30:00,95.84,95.95,95.79,95.94,44700.0,87.2786,87.3788,87.233,87.3696,44700.0
2015-05-21 14:00:00,95.92,96.05,95.86,96.05,25500.0,87.3514,87.4698,87.2968,87.4698,25500.0
2015-05-21 14:30:00,96.06,96.15,95.98,96.01,33900.0,87.4789,87.5609,87.4061,87.4334,33900.0
2015-05-21 15:00:00,96.02,96.06,95.81,95.88,87300.0,87.4425,87.4789,87.2513,87.315,87300.0
2015-05-21 15:30:00,95.91,96.06,95.74,95.83,197100.0,87.3423,87.4789,87.1875,87.2695,197100.0
2015-05-22 09:30:00,95.66,96.01,95.54,95.7,114000.0,87.1147,87.4334,87.0054,87.1511,114000.0
2015-05-22 10:00:00,95.63,95.93,95.63,95.86,58500.0,87.0873,87.3605,87.0873,87.2968,58500.0
2015-05-22 10:30:00,95.86,95.9,95.58,95.75,72900.0,87.2968,87.3332,87.0418,87.1966,72900.0
2015-05-22 11:00:00,95.77,95.79,95.59,95.63,39900.0,87.2148,87.233,87.0509,87.0873,39900.0
2015-05-22 11:30:00,95.64,95.67,95.53,95.6,37800.0,87.0964,87.1238,86.9963,87.06,37800.0
2015-05-22 12:00:00,95.62,95.78,95.6,95.71,55800.0,87.0782,87.2239,87.06,87.1602,55800.0
2015-05-22 12:30:00,95.72,95.86,95.71,95.83,60300.0,87.1693,87.2968,87.1602,87.2695,60300.0
2015-05-22 13:00:00,95.83,95.97,95.67,95.67,70800.0,87.2695,87.397,87.1238,87.1238,70800.0
2015-05-22 13:30:00,95.7,95.7,95.54,95.57,50100.0,87.1511,87.1511,87.0054,87.0327,50100.0
2015-05-22 14:00:00,95.56,95.77,95.56,95.71,91200.0,87.0236,87.2148,87.0236,87.1602,91200.0
2015-05-22 14:30:00,95.71,95.71,95.53,95.56,69000.0,87.1602,87.1602,86.9963,87.0236,69000.0
2015-05-22 15:00:00,95.56,95.71,95.52,95.68,87300.0,87.0236,87.1602,86.9872,87.1329,87300.0
2015-05-22 15:30:00,95.68,95.71,95.52,95.52,154800.0,87.1329,87.1602,86.9872,86.9872,154800.0
2015-05-26 09:30:00,95.44,95.75,95.04,95.09,106800.0,86.9143,87.1966,86.55,86.5956,106800.0
2015-05-26 10:00:00,95.1,95.33,94.88,95.33,255300.0,86.6047,86.8141,86.4043,86.8141,255300.0
2015-05-26 10:30:00,95.26,95.29,94.96,94.96,67500.0,86.7504,86.7777,86.4772,86.4772,67500.0
2015-05-26 11:00:00,94.99,95.26,94.94,95.25,72600.0,86.5045,86.7504,86.459,86.7413,72600.0
2015-05-26 11:30:00,95.26,95.52,95.19,95.19,54900.0,86.7504,86.9872,86.6866,86.6866,54900.0
2015-05-26 12:00:00,95.17,95.23,95.11,95.17,69300.0,86.6684,86.7231,86.6138,86.6684,69300.0
2015-05-26 12:30:00,95.18,95.27,95.09,95.21,44400.0,86.6775,86.7595,86.5956,86.7049,44400.0
2015-05-26 13:00:00,95.21,95.32,95.11,95.29,46500.0,86.7049,86.805,86.6138,86.7777,46500.0
2015-05-26 13:30:00,95.28,95.29,95.11,95.13,66600.0,86.7686,86.7777,86.6138,86.632,66600.0
2015-05-26 14:00:00,95.12,95.25,95.12,95.19,52800.0,86.6229,86.7413,86.6229,86.6866,52800.0
2015-05-26 14:30:00,95.21,95.21,95.08,95.08,63300.0,86.7049,86.7049,86.5865,86.5865,63300.0
2015-05-26 15:00:00,95.09,95.39,95.08,95.37,105000.0,86.5956,86.8688,86.5865,86.8506,105000.0
2015-05-26 15:30:00,95.38,95.58,95.38,95.43,248700.0,86.8597,87.0418,86.8597,86.9052,248700.0
2015-05-27 09:30:00,95.65,96.48,95.42,96.23,120000.0,87.1055,87.8614,86.8961,87.6337,120000.0
2015-05-27 10:00:00,96.23,96.29,95.84,95.9,51900.0,87.6337,87.6884,87.2786,87.3332,51900.0
2015-05-27 10:30:00,95.9,96.31,95.88,96.22,94800.0,87.3332,87.7066,87.315,87.6246,94800.0
2015-05-27 11:00:00,96.3,96.6,96.3,96.58,44700.0,87.6975,87.9707,87.6975,87.9525,44700.0
2015-05-27 11:30:00,96.57,96.85,96.51,96.85,59400.0,87.9434,88.1984,87.8887,88.1984,59400.0
2015-05-27 12:00:00,96.82,96.97,96.77,96.95,66000.0,88.171,88.3076,88.1255,88.2894,66000.0
2015-05-27 12:30:00,96.96,96.97,96.57,96.61,103800.0,88.2985,88.3076,87.9434,87.9798,103800.0
2015-05-27 13:00:00,96.63,96.78,96.6,96.65,68100.0,87.998,88.1346,87.9707,88.0162,68100.0
2015-05-27 13:30:00,96.65,96.73,96.58,96.63,223200.0,88.0162,88.0891,87.9525,87.998,223200.0
2015-05-27 14:00:00,96.64,96.72,96.57,96.62,240300.0,88.0071,88.08,87.9434,87.9889,240300.0
2015-05-27 14:30:00,96.63,96.69,96.51,96.69,60000.0,87.998,88.0526,87.8887,88.0526,60000.0
2015-05-27 15:00:00,96.69,96.69,96.6,96.62,69300.0,88.0526,88.0526,87.9707,87.9889,69300.0
2015-05-27 15:30:00,96.62,96.71,96.59,96.6,180300.0,87.9889,88.0709,87.9616,87.9707,180300.0
2015-05-28 09:30:00,96.2,96.63,96.16,96.24,60000.0,87.6064,87.998,87.57,87.6428,60000.0
2015-05-28 10:00:00,96.26,96.7,96.26,96.67,105900.0,87.6611,88.0618,87.6611,88.0344,105900.0
2015-05-28 10:30:00,96.68,96.74,96.52,96.63,191400.0,88.0435,88.0982,87.8978,87.998,191400.0
2015-05-28 11:00:00,96.6,96.76,96.53,96.67,35700.0,87.9707,88.1164,87.9069,88.0344,35700.0
2015-05-28 11:30:00,96.65,96.74,96.51,96.55,85500.0,88.0162,88.0982,87.8887,87.9252,85500.0
2015-05-28 12:00:00,96.56,96.67,96.48,96.67,54300.0,87.9343,88.0344,87.8614,88.0344,54300.0
2015-05-28 12:30:00,96.65,96.67,96.46,96.47,40800.0,88.0162,88.0344,87.8432,87.8523,40800.0
2015-05-28 13:00:00,96.51,96.58,96.39,96.45,42300.0,87.8887,87.9525,87.7794,87.8341,42300.0
2015-05-28 13:30:00,96.45,96.68,96.37,96.67,75300.0,87.8341,88.0435,87.7612,88.0344,75300.0
2015-05-28 14:00:00,96.67,96.71,96.6,96.66,81900.0,88.0344,88.0709,87.9707,88.0253,81900.0
2015-05-28 14:30:00,96.66,96.72,96.56,96.63,107100.0,88.0253,88.08,87.9343,87.998,107100.0
2015-05-28 15:00:00,96.63,96.68,96.55,96.59,125700.0,87.998,88.0435,87.9252,87.9616,125700.0
2015-05-28 15:30:00,96.59,96.67,96.55,96.6,108900.0,87.9616,88.0344,87.9252,87.9707,108900.0
2015-05-29 09:30:00,96.59,96.62,95.91,96.36,108300.0,87.9616,87.9889,87.3423,87.7521,108300.0
2015-05-29 10:00:00,96.27,96.49,96.2,96.29,60600.0,87.6702,87.8705,87.6064,87.6884,60600.0
2015-05-29 10:30:00,96.29,96.34,95.94,96.18,82500.0,87.6884,87.7339,87.3696,87.5882,82500.0
2015-05-29 11:00:00,96.2,96.32,96.03,96.17,77100.0,87.6064,87.7157,87.4516,87.5791,77100.0
2015-05-29 11:30:00,96.14,96.51,96.14,96.45,51600.0,87.5518,87.8887,87.5518,87.8341,51600.0
2015-05-29 12:00:00,96.52,96.6,96.42,96.56,34200.0,87.8978,87.9707,87.8068,87.9343,34200.0
2015-05-29 12:30:00,96.59,96.66,96.41,96.41,79800.0,87.9616,88.0253,87.7977,87.7977,79800.0
2015-05-29 13:00:00,96.4,96.53,96.37,96.48,49800.0,87.7886,87.9069,87.7612,87.8614,49800.0
2015-05-29 13:30:00,96.51,96.51,96.18,96.19,47400.0,87.8887,87.8887,87.5882,87.5973,47400.0
2015-05-29 14:00:00,96.17,96.17,95.85,95.85,30600.0,87.5791,87.5791,87.2877,87.2877,30600.0
2015-05-29 14:30:00,95.82,95.93,95.69,95.9,45900.0,87.2604,87.3605,87.142,87.3332,45900.0
2015-05-29 15:00:00,95.85,96.19,95.83,96.19,67200.0,87.2877,87.5973,87.2695,87.5973,67200.0
2015-05-29 15:30:00,96.15,96.31,95.97,96.09,332700.0,87.5609,87.7066,87.397,87.5062,332700.0
2015-06-01 09:30:00,96.31,96.31,95.59,95.78,103560.0,87.7066,87.7066,87.0509,87.2239,103560.0
2015-06-01 10:00:00,95.8,95.97,95.46,95.57,69627.0,87.2422,87.397,86.9325,87.0327,69627.0
2015-06-01 10:30:00,95.57,95.67,95.41,95.65,85017.0,87.0327,87.1238,86.887,87.1055,85017.0
2015-06-01 11:00:00,95.65,95.89,95.49,95.49,84861.0,87.1055,87.3241,86.9598,86.9598,84861.0
2015-06-01 11:30:00,95.5,95.64,95.43,95.58,139863.0,86.9689,87.0964,86.9052,87.0418,139863.0
2015-06-01 12:00:00,95.57,95.95,95.54,95.95,59415.0,87.0327,87.3788,87.0054,87.3788,59415.0
2015-06-01 12:30:00,95.95,96.13,95.81,96.12,36939.0,87.3788,87.5427,87.2513,87.5336,36939.0
2015-06-01 13:00:00,96.15,96.2,95.94,96.04,51720.0,87.5609,87.6064,87.3696,87.4607,51720.0
2015-06-01 13:30:00,96.09,96.17,96.02,96.13,79824.0,87.5062,87.5791,87.4425,87.5427,79824.0
2015-06-01 14:00:00,96.16,96.22,96.08,96.19,76482.0,87.57,87.6246,87.4971,87.5973,76482.0
2015-06-01 14:30:00,96.22,96.22,96.01,96.07,36834.0,87.6246,87.6246,87.4334,87.488,36834.0
2015-06-01 15:00:00,96.08,96.17,96.01,96.04,49131.0,87.4971,87.5791,87.4334,87.4607,49131.0
2015-06-01 15:30:00,96.04,96.08,95.93,96.07,264750.0,87.4607,87.4971,87.3605,87.488,264750.0
2015-06-02 09:30:00,95.86,96.4,95.25,95.7,112284.0,87.2968,87.7886,86.7413,87.1511,112284.0
2015-06-02 10:00:00,95.64,96.05,95.54,95.82,24873.0,87.0964,87.4698,87.0054,87.2604,24873.0
2015-06-02 10:30:00,95.82,96.08,95.77,95.83,62892.0,87.2604,87.4971,87.2148,87.2695,62892.0
2015-06-02 11:00:00,95.81,95.89,95.52,95.55,44943.0,87.2513,87.3241,86.9872,87.0145,44943.0
2015-06-02 11:30:00,95.59,95.97,95.48,95.94,87570.0,87.0509,87.397,86.9507,87.3696,87570.0
2015-06-02 12:00:00,95.94,96.16,95.84,96.01,69441.0,87.3696,87.57,87.2786,87.4334,69441.0
2015-06-02 12:30:00,96.02,96.07,95.92,96.01,74703.0,87.4425,87.488,87.3514,87.4334,74703.0
2015-06-02 13:00:00,96.0,96.05,95.87,95.87,13500.0,87.4243,87.4698,87.3059,87.3059,13500.0
2015-06-02 13:30:00,95.93,95.94,95.8,95.87,41871.0,87.3605,87.3696,87.2422,87.3059,41871.0
2015-06-02 14:00:00,95.84,95.94,95.71,95.8,83835.0,87.2786,87.3696,87.1602,87.2422,83835.0
2015-06-02 14:30:00,95.82,95.89,95.64,95.75,32907.0,87.2604,87.3241,87.0964,87.1966,32907.0
2015-06-02 15:00:00,95.76,95.8,95.56,95.6,62607.0,87.2057,87.2422,87.0236,87.06,62607.0
2015-06-02 15:30:00,95.57,95.62,95.45,95.52,114750.0,87.0327,87.0782,86.9234,86.9872,114750.0
2015-06-03 09:30:00,95.56,95.9,95.42,95.74,53079.0,87.0236,87.3332,86.8961,87.1875,53079.0
2015-06-03 10:00:00,95.75,95.85,95.5,95.75,33165.0,87.1966,87.2877,86.9689,87.1966,33165.0
2015-06-03 10:30:00,95.74,95.88,95.58,95.85,67038.0,87.1875,87.315,87.0418,87.2877,67038.0
2015-06-03 11:00:00,95.84,95.84,95.57,95.58,28977.0,87.2786,87.2786,87.0327,87.0418,28977.0
2015-06-03 11:30:00,95.58,95.75,95.45,95.6,30255.0,87.0418,87.1966,86.9234,87.06,30255.0
2015-06-03 12:00:00,95.61,95.61,95.46,95.5,21087.0,87.0691,87.0691,86.9325,86.9689,21087.0
2015-06-03 12:30:00,95.47,95.53,95.4,95.53,16572.0,86.9416,86.9963,86.8779,86.9963,16572.0
2015-06-03 13:00:00,95.57,95.73,95.52,95.66,16533.0,87.0327,87.1784,86.9872,87.1147,16533.0
2015-06-03 13:30:00,95.66,95.74,95.56,95.68,29223.0,87.1147,87.1875,87.0236,87.1329,29223.0
2015-06-03 14:00:00,95.7,95.83,95.68,95.75,66984.0,87.1511,87.2695,87.1329,87.1966,66984.0
2015-06-03 14:30:00,95.78,95.78,95.55,95.55,70620.0,87.2239,87.2239,87.0145,87.0145,70620.0
2015-06-03 15:00:00,95.59,95.68,95.43,95.47,96234.0,87.0509,87.1329,86.9052,86.9416,96234.0
2015-06-03 15:30:00,95.48,95.8,95.46,95.75,132804.0,86.9507,87.2422,86.9325,87.1966,132804.0
2015-06-04 09:30:00,95.28,95.43,95.03,95.37,45120.0,86.7686,86.9052,86.5409,86.8506,45120.0
2015-06-04 10:00:00,95.4,95.46,94.88,94.97,88884.0,86.8779,86.9325,86.4043,86.4863,88884.0
2015-06-04 10:30:00,94.91,94.98,94.78,94.82,66078.0,86.4317,86.4954,86.3133,86.3497,66078.0
2015-06-04 11:00:00,94.76,94.84,94.62,94.7,39300.0,86.2951,86.3679,86.1676,86.2404,39300.0
2015-06-04 11:30:00,94.63,94.66,94.42,94.58,50298.0,86.1767,86.204,85.9854,86.1311,50298.0
2015-06-04 12:00:00,94.53,94.64,94.45,94.58,44337.0,86.0856,86.1858,86.0127,86.1311,44337.0
2015-06-04 12:30:00,94.56,94.72,94.48,94.51,28962.0,86.1129,86.2586,86.0401,86.0674,28962.0
2015-06-04 13:00:00,94.5,94.52,94.11,94.33,55848.0,86.0583,86.0765,85.7031,85.9035,55848.0
2015-06-04 13:30:00,94.35,94.36,94.22,94.33,72321.0,85.9217,85.9308,85.8033,85.9035,72321.0
2015-06-04 14:00:00,94.35,94.47,94.27,94.37,34152.0,85.9217,86.031,85.8488,85.9399,34152.0
2015-06-04 14:30:00,94.37,94.4,94.26,94.32,54174.0,85.9399,85.9672,85.8397,85.8944,54174.0
2015-06-04 15:00:00,94.32,94.37,94.08,94.11,67545.0,85.8944,85.9399,85.6758,85.7031,67545.0
2015-06-04 15:30:00,94.1,94.12,93.92,94.08,153399.0,85.694,85.7122,85.5301,85.6758,153399.0
2015-06-05 09:30:00,94.34,94.34,93.36,93.54,93486.0,85.9126,85.9126,85.0201,85.184,93486.0
2015-06-05 10:00:00,93.57,93.91,93.24,93.46,134112.0,85.2114,85.521,84.9108,85.1112,134112.0
2015-06-05 10:30:00,93.46,93.54,92.94,93.02,123024.0,85.1112,85.184,84.6376,84.7105,123024.0
2015-06-05 11:00:00,93.08,93.24,92.81,93.02,104541.0,84.7651,84.9108,84.5192,84.7105,104541.0
2015-06-05 11:30:00,93.02,93.49,92.95,93.47,106971.0,84.7105,85.1385,84.6467,85.1203,106971.0
2015-06-05 12:00:00,93.46,93.62,93.37,93.55,116502.0,85.1112,85.2569,85.0292,85.1931,116502.0
2015-06-05 12:30:00,93.51,93.67,93.35,93.62,101292.0,85.1567,85.3024,85.011,85.2569,101292.0
2015-06-05 13:00:00,93.65,93.87,93.61,93.77,107652.0,85.2842,85.4846,85.2478,85.3935,107652.0
2015-06-05 13:30:00,93.79,93.83,93.63,93.64,29328.0,85.4117,85.4481,85.266,85.2751,29328.0
2015-06-05 14:00:00,93.66,93.84,93.58,93.58,57153.0,85.2933,85.4572,85.2205,85.2205,57153.0
2015-06-05 14:30:00,93.63,93.81,93.58,93.58,43020.0,85.266,85.4299,85.2205,85.2205,43020.0
2015-06-05 15:00:00,93.64,93.76,93.42,93.42,79704.0,85.2751,85.3844,85.0748,85.0748,79704.0
2015-06-05 15:30:00,93.46,93.59,93.39,93.47,189942.0,85.1112,85.2296,85.0474,85.1203,189942.0
2015-06-08 09:30:00,93.21,93.41,92.95,93.22,81645.0,84.8835,85.0656,84.6467,84.8926,81645.0
2015-06-08 10:00:00,93.11,93.35,93.03,93.18,120345.0,84.7924,85.011,84.7196,84.8562,120345.0
2015-06-08 10:30:00,93.16,93.16,92.97,93.07,99840.0,84.838,84.838,84.665,84.756,99840.0
2015-06-08 11:00:00,93.06,93.14,92.93,93.05,52209.0,84.7469,84.8198,84.6285,84.7378,52209.0
2015-06-08 11:30:00,93.02,93.07,92.87,92.92,77514.0,84.7105,84.756,84.5739,84.6194,77514.0
2015-06-08 12:00:00,92.93,93.11,92.89,93.02,61653.0,84.6285,84.7924,84.5921,84.7105,61653.0
2015-06-08 12:30:00,93.01,93.17,92.96,92.96,27060.0,84.7014,84.8471,84.6558,84.6558,27060.0
2015-06-08 13:00:00,92.98,93.07,92.92,92.93,36723.0,84.6741,84.756,84.6194,84.6285,36723.0
2015-06-08 13:30:00,92.93,93.0,92.76,92.93,59151.0,84.6285,84.6923,84.4737,84.6285,59151.0
2015-06-08 14:00:00,92.91,93.03,92.89,93.03,80067.0,84.6103,84.7196,84.5921,84.7196,80067.0
2015-06-08 14:30:00,93.08,93.2,93.04,93.07,60414.0,84.7651,84.8744,84.7287,84.756,60414.0
2015-06-08 15:00:00,93.12,93.13,92.85,92.96,63072.0,84.8016,84.8107,84.5557,84.6558,63072.0
2015-06-08 15:30:00,92.93,93.0,92.7,92.74,147450.0,84.6285,84.6923,84.4191,84.4555,147450.0
2015-06-09 09:30:00,92.89,93.22,92.67,92.93,70047.0,84.5921,84.8926,84.3918,84.6285,70047.0
2015-06-09 10:00:00,92.85,92.95,92.39,92.41,52473.0,84.5557,84.6467,84.1368,84.155,52473.0
2015-06-09 10:30:00,92.41,92.73,92.3,92.69,64140.0,84.155,84.4464,84.0548,84.41,64140.0
2015-06-09 11:00:00,92.71,92.94,92.6,92.72,39525.0,84.4282,84.6376,84.328,84.4373,39525.0
2015-06-09 11:30:00,92.8,92.94,92.7,92.8,40224.0,84.5101,84.6376,84.4191,84.5101,40224.0
2015-06-09 12:00:00,92.81,92.85,92.6,92.73,32346.0,84.5192,84.5557,84.328,84.4464,32346.0
2015-06-09 12:30:00,92.68,92.93,92.67,92.86,48999.0,84.4009,84.6285,84.3918,84.5648,48999.0
2015-06-09 13:00:00,92.92,93.02,92.84,92.85,29799.0,84.6194,84.7105,84.5466,84.5557,29799.0
2015-06-09 13:30:00,92.89,92.89,92.59,92.7,40401.0,84.5921,84.5921,84.3189,84.4191,40401.0
2015-06-09 14:00:00,92.67,92.92,92.64,92.9,37548.0,84.3918,84.6194,84.3644,84.6012,37548.0
2015-06-09 14:30:00,92.84,93.0,92.82,92.85,64290.0,84.5466,84.6923,84.5284,84.5557,64290.0
2015-06-09 15:00:00,92.81,92.83,92.61,92.69,73956.0,84.5192,84.5375,84.3371,84.41,73956.0
2015-06-09 15:30:00,92.74,92.85,92.66,92.72,124881.0,84.4555,84.5557,84.3826,84.4373,124881.0
2015-06-10 09:30:00,93.04,93.04,92.52,92.61,68061.0,84.7287,84.7287,84.2552,84.3371,68061.0
2015-06-10 10:00:00,92.61,92.94,92.61,92.77,54753.0,84.3371,84.6376,84.3371,84.4828,54753.0
2015-06-10 10:30:00,92.73,93.1,92.72,93.08,73110.0,84.4464,84.7833,84.4373,84.7651,73110.0
2015-06-10 11:00:00,93.12,93.47,93.01,93.35,73176.0,84.8016,85.1203,84.7014,85.011,73176.0
2015-06-10 11:30:00,93.38,93.42,93.17,93.39,89004.0,85.0383,85.0748,84.8471,85.0474,89004.0
2015-06-10 12:00:00,93.35,93.64,93.35,93.59,125703.0,85.011,85.2751,85.011,85.2296,125703.0
2015-06-10 12:30:00,93.6,93.76,93.57,93.64,38787.0,85.2387,85.3844,85.2114,85.2751,38787.0
2015-06-10 13:00:00,93.61,93.82,93.5,93.74,459171.0,85.2478,85.439,85.1476,85.3662,459171.0
2015-06-10 13:30:00,93.7,93.92,93.69,93.85,66987.0,85.3297,85.5301,85.3206,85.4663,66987.0
2015-06-10 14:00:00,93.86,94.01,93.75,93.98,81306.0,85.4755,85.6121,85.3753,85.5847,81306.0
2015-06-10 14:30:00,94.0,94.11,93.98,94.08,126531.0,85.6029,85.7031,85.5847,85.6758,126531.0
2015-06-10 15:00:00,94.12,94.21,94.0,94.11,108663.0,85.7122,85.7942,85.6029,85.7031,108663.0
2015-06-10 15:30:00,94.11,94.28,94.07,94.15,360531.0,85.7031,85.8579,85.6667,85.7395,360531.0
2015-06-11 09:30:00,94.5,94.93,94.32,94.83,59049.0,86.0583,86.4499,85.8944,86.3588,59049.0
2015-06-11 10:00:00,94.83,94.94,94.55,94.66,63105.0,86.3588,86.459,86.1038,86.204,63105.0
2015-06-11 10:30:00,94.67,94.72,94.41,94.5,28356.0,86.2131,86.2586,85.9763,86.0583,28356.0
2015-06-11 11:00:00,94.42,94.62,94.36,94.39,26139.0,85.9854,86.1676,85.9308,85.9581,26139.0
2015-06-11 11:30:00,94.36,94.52,94.36,94.44,32817.0,85.9308,86.0765,85.9308,86.0036,32817.0
2015-06-11 12:00:00,94.43,94.47,94.3,94.34,19629.0,85.9945,86.031,85.8761,85.9126,19629.0
2015-06-11 12:30:00,94.33,94.62,94.32,94.46,27231.0,85.9035,86.1676,85.8944,86.0219,27231.0
2015-06-11 13:00:00,94.47,94.54,94.37,94.45,67587.0,86.031,86.0947,85.9399,86.0127,67587.0
2015-06-11 13:30:00,94.41,94.65,94.36,94.64,60948.0,85.9763,86.1949,85.9308,86.1858,60948.0
2015-06-11 14:00:00,94.62,94.85,94.61,94.61,138609.0,86.1676,86.377,86.1585,86.1585,138609.0
2015-06-11 14:30:00,94.61,94.62,94.46,94.48,83214.0,86.1585,86.1676,86.0219,86.0401,83214.0
2015-06-11 15:00:00,94.47,94.56,94.42,94.45,46839.0,86.031,86.1129,85.9854,86.0127,46839.0
2015-06-11 15:30:00,94.4,94.47,94.18,94.28,127491.0,85.9672,86.031,85.7669,85.8579,127491.0
2015-06-12 09:30:00,94.0,94.37,93.42,94.37,96840.0,85.6029,85.9399,85.0748,85.9399,96840.0
2015-06-12 10:00:00,94.37,94.5,94.17,94.25,58713.0,85.9399,86.0583,85.7578,85.8306,58713.0
2015-06-12 10:30:00,94.27,94.33,93.92,93.92,48114.0,85.8488,85.9035,85.5301,85.5301,48114.0
2015-06-12 11:00:00,93.82,94.13,93.74,94.13,32481.0,85.439,85.7213,85.3662,85.7213,32481.0
2015-06-12 11:30:00,94.15,94.16,93.87,93.87,22272.0,85.7395,85.7487,85.4846,85.4846,22272.0
2015-06-12 12:00:00,93.81,93.99,93.77,93.97,26400.0,85.4299,85.5938,85.3935,85.5756,26400.0
2015-06-12 12:30:00,93.96,93.96,93.75,93.75,54930.0,85.5665,85.5665,85.3753,85.3753,54930.0
2015-06-12 13:00:00,93.73,93.97,93.67,93.97,73080.0,85.3571,85.5756,85.3024,85.5756,73080.0
2015-06-12 13:30:00,93.98,93.98,93.76,93.79,33264.0,85.5847,85.5847,85.3844,85.4117,33264.0
2015-06-12 14:00:00,93.8,93.86,93.66,93.73,49941.0,85.4208,85.4755,85.2933,85.3571,49941.0
2015-06-12 14:30:00,93.75,93.77,93.57,93.65,87435.0,85.3753,85.3935,85.2114,85.2842,87435.0
2015-06-12 15:00:00,93.62,93.76,93.61,93.67,50022.0,85.2569,85.3844,85.2478,85.3024,50022.0
2015-06-12 15:30:00,93.72,93.78,93.61,93.64,107601.0,85.348,85.4026,85.2478,85.2751,107601.0
2015-06-15 09:30:00,93.11,93.33,92.7,93.2,122514.0,84.7924,84.9928,84.4191,84.8744,122514.0
2015-06-15 10:00:00,93.13,93.52,93.04,93.18,60867.0,84.8107,85.1658,84.7287,84.8562,60867.0
2015-06-15 10:30:00,93.11,93.14,92.92,93.08,46389.0,84.7924,84.8198,84.6194,84.7651,46389.0
2015-06-15 11:00:00,93.14,93.46,93.04,93.04,41241.0,84.8198,85.1112,84.7287,84.7287,41241.0
2015-06-15 11:30:00,93.05,93.31,93.05,93.08,30297.0,84.7378,84.9746,84.7378,84.7651,30297.0
2015-06-15 12:00:00,93.14,93.39,93.13,93.16,36864.0,84.8198,85.0474,84.8107,84.838,36864.0
2015-06-15 12:30:00,93.18,93.39,93.13,93.36,38397.0,84.8562,85.0474,84.8107,85.0201,38397.0
2015-06-15 13:00:00,93.31,93.33,93.18,93.23,32556.0,84.9746,84.9928,84.8562,84.9017,32556.0
2015-06-15 13:30:00,93.23,93.27,93.01,93.17,58962.0,84.9017,84.9382,84.7014,84.8471,58962.0
2015-06-15 14:00:00,93.15,93.29,93.07,93.19,26742.0,84.8289,84.9564,84.756,84.8653,26742.0
2015-06-15 14:30:00,93.2,93.28,93.14,93.16,28620.0,84.8744,84.9473,84.8198,84.838,28620.0
2015-06-15 15:00:00,93.19,93.19,92.97,93.01,78765.0,84.8653,84.8653,84.665,84.7014,78765.0
2015-06-15 15:30:00,93.01,93.06,92.9,92.98,238422.0,84.7014,84.7469,84.6012,84.6741,238422.0
2015-06-16 09:30:00,93.03,93.05,92.49,92.6,98196.0,84.7196,84.7378,84.2278,84.328,98196.0
2015-06-16 10:00:00,92.6,92.91,92.6,92.7,38865.0,84.328,84.6103,84.328,84.4191,38865.0
2015-06-16 10:30:00,92.69,92.88,92.65,92.75,43812.0,84.41,84.583,84.3735,84.4646,43812.0
2015-06-16 11:00:00,92.76,93.0,92.7,92.9,55524.0,84.4737,84.6923,84.4191,84.6012,55524.0
2015-06-16 11:30:00,92.93,92.97,92.83,92.95,26160.0,84.6285,84.665,84.5375,84.6467,26160.0
2015-06-16 12:00:00,92.96,92.96,92.85,92.86,14781.0,84.6558,84.6558,84.5557,84.5648,14781.0
2015-06-16 12:30:00,92.89,92.99,92.87,92.91,33594.0,84.5921,84.6832,84.5739,84.6103,33594.0
2015-06-16 13:00:00,92.9,92.96,92.75,92.85,27816.0,84.6012,84.6558,84.4646,84.5557,27816.0
2015-06-16 13:30:00,92.87,92.9,92.79,92.88,43704.0,84.5739,84.6012,84.501,84.583,43704.0
2015-06-16 14:00:00,92.9,92.97,92.85,92.93,36621.0,84.6012,84.665,84.5557,84.6285,36621.0
2015-06-16 14:30:00,92.96,92.97,92.82,92.88,62856.0,84.6558,84.665,84.5284,84.583,62856.0
2015-06-16 15:00:00,92.91,93.01,92.88,92.96,74661.0,84.6103,84.7014,84.583,84.6558,74661.0
2015-06-16 15:30:00,92.98,93.09,92.94,93.07,137421.0,84.6741,84.7742,84.6376,84.756,137421.0
2015-06-17 09:30:00,93.45,93.86,93.44,93.68,97533.0,85.1021,85.4755,85.093,85.3115,97533.0
2015-06-17 10:00:00,93.7,93.78,93.41,93.53,66624.0,85.3297,85.4026,85.0656,85.1749,66624.0
2015-06-17 10:30:00,93.57,93.75,93.56,93.71,82638.0,85.2114,85.3753,85.2023,85.3389,82638.0
2015-06-17 11:00:00,93.73,93.75,93.5,93.5,79830.0,85.3571,85.3753,85.1476,85.1476,79830.0
2015-06-17 11:30:00,93.49,93.65,93.46,93.65,39201.0,85.1385,85.2842,85.1112,85.2842,39201.0
2015-06-17 12:00:00,93.6,93.6,93.18,93.27,51636.0,85.2387,85.2387,84.8562,84.9382,51636.0
2015-06-17 12:30:00,93.26,93.33,92.94,92.94,59067.0,84.929,84.9928,84.6376,84.6376,59067.0
2015-06-17 13:00:00,92.97,93.0,92.87,92.93,56571.0,84.665,84.6923,84.5739,84.6285,56571.0
2015-06-17 13:30:00,92.96,93.23,92.93,93.15,44733.0,84.6558,84.9017,84.6285,84.8289,44733.0
2015-06-17 14:00:00,93.12,93.52,92.92,93.29,108327.0,84.8016,85.1658,84.6194,84.9564,108327.0
2015-06-17 14:30:00,93.25,93.85,93.16,93.83,125661.0,84.9199,85.4663,84.838,85.4481,125661.0
2015-06-17 15:00:00,93.82,93.83,93.55,93.63,147216.0,85.439,85.4481,85.1931,85.266,147216.0
2015-06-17 15:30:00,93.61,93.75,93.37,93.43,309630.0,85.2478,85.3753,85.0292,85.0839,309630.0
2015-06-18 09:30:00,93.85,94.22,93.78,94.09,67977.0,85.4663,85.8033,85.4026,85.6849,67977.0
2015-06-18 10:00:00,94.01,94.45,93.87,94.44,75519.0,85.6121,86.0127,85.4846,86.0036,75519.0
2015-06-18 10:30:00,94.41,94.61,94.3,94.32,76068.0,85.9763,86.1585,85.8761,85.8944,76068.0
2015-06-18 11:00:00,94.33,94.44,94.26,94.29,48810.0,85.9035,86.0036,85.8397,85.867,48810.0
2015-06-18 11:30:00,94.29,94.57,94.29,94.4,66687.0,85.867,86.122,85.867,85.9672,66687.0
2015-06-18 12:00:00,94.38,94.53,94.3,94.49,45492.0,85.949,86.0856,85.8761,86.0492,45492.0
2015-06-18 12:30:00,94.53,94.63,94.33,94.36,28953.0,86.0856,86.1767,85.9035,85.9308,28953.0
2015-06-18 13:00:00,94.34,94.43,94.31,94.43,60900.0,85.9126,85.9945,85.8853,85.9945,60900.0
2015-06-18 13:30:00,94.38,94.45,94.31,94.4,57549.0,85.949,86.0127,85.8853,85.9672,57549.0
2015-06-18 14:00:00,94.41,94.47,94.35,94.45,64794.0,85.9763,86.031,85.9217,86.0127,64794.0
2015-06-18 14:30:00,94.44,94.49,94.41,94.47,68811.0,86.0036,86.0492,85.9763,86.031,68811.0
2015-06-18 15:00:00,94.48,94.53,94.39,94.52,99306.0,86.0401,86.0856,85.9581,86.0765,99306.0
2015-06-18 15:30:00,94.52,94.57,94.48,94.5,190467.0,86.0765,86.122,86.0401,86.0583,190467.0
2015-06-19 09:30:00,94.88,94.91,94.25,94.56,272256.0,86.4043,86.4317,85.8306,86.1129,272256.0
2015-06-19 10:00:00,94.56,94.85,94.52,94.68,90159.0,86.1129,86.377,86.0765,86.2222,90159.0
2015-06-19 10:30:00,94.69,94.73,94.37,94.55,86622.0,86.2313,86.2677,85.9399,86.1038,86622.0
2015-06-19 11:00:00,94.55,94.74,94.51,94.74,71250.0,86.1038,86.2768,86.0674,86.2768,71250.0
2015-06-19 11:30:00,94.72,94.76,94.49,94.58,48888.0,86.2586,86.2951,86.0492,86.1311,48888.0
2015-06-19 12:00:00,94.58,94.58,94.42,94.42,36615.0,86.1311,86.1311,85.9854,85.9854,36615.0
2015-06-19 12:30:00,94.45,94.58,94.36,94.45,57198.0,86.0127,86.1311,85.9308,86.0127,57198.0
2015-06-19 13:00:00,94.45,94.64,94.39,94.64,71409.0,86.0127,86.1858,85.9581,86.1858,71409.0
2015-06-19 13:30:00,94.64,94.65,94.52,94.59,86685.0,86.1858,86.1949,86.0765,86.1402,86685.0
2015-06-19 14:00:00,94.59,94.63,94.38,94.47,67530.0,86.1402,86.1767,85.949,86.031,67530.0
2015-06-19 14:30:00,94.47,94.47,94.08,94.14,126594.0,86.031,86.031,85.6758,85.7304,126594.0
2015-06-19 15:00:00,94.16,94.22,93.96,94.0,159459.0,85.7487,85.8033,85.5665,85.6029,159459.0
2015-06-19 15:30:00,93.96,94.45,93.96,94.15,900903.0,85.5665,86.0127,85.5665,85.7395,900903.0
2015-06-22 09:30:00,94.4,94.75,94.19,94.43,101004.0,85.9672,86.2859,85.776,85.9945,101004.0
2015-06-22 10:00:00,94.45,94.87,94.44,94.78,67020.0,86.0127,86.3952,86.0036,86.3133,67020.0
2015-06-22 10:30:00,94.78,94.84,94.65,94.75,105387.0,86.3133,86.3679,86.1949,86.2859,105387.0
2015-06-22 11:00:00,94.71,94.92,94.7,94.82,50967.0,86.2495,86.4408,86.2404,86.3497,50967.0
2015-06-22 11:30:00,94.87,94.99,94.82,94.92,74721.0,86.3952,86.5045,86.3497,86.4408,74721.0
2015-06-22 12:00:00,94.92,94.93,94.79,94.84,72075.0,86.4408,86.4499,86.3224,86.3679,72075.0
2015-06-22 12:30:00,94.83,94.98,94.83,94.97,42699.0,86.3588,86.4954,86.3588,86.4863,42699.0
2015-06-22 13:00:00,94.95,95.04,94.75,94.78,41040.0,86.4681,86.55,86.2859,86.3133,41040.0
2015-06-22 13:30:00,94.8,94.99,94.79,94.98,72726.0,86.3315,86.5045,86.3224,86.4954,72726.0
2015-06-22 14:00:00,94.98,95.07,94.92,94.92,39600.0,86.4954,86.5774,86.4408,86.4408,39600.0
2015-06-22 14:30:00,94.92,95.16,94.92,95.13,64839.0,86.4408,86.6593,86.4408,86.632,64839.0
2015-06-22 15:00:00,95.1,95.13,94.94,95.02,58092.0,86.6047,86.632,86.459,86.5318,58092.0
2015-06-22 15:30:00,95.04,95.14,94.96,95.06,154623.0,86.55,86.6411,86.4772,86.5683,154623.0
2015-06-23 09:30:00,95.33,95.43,94.86,94.86,72396.0,86.8141,86.9052,86.3861,86.3861,72396.0
2015-06-23 10:00:00,94.97,95.06,94.52,94.66,58917.0,86.4863,86.5683,86.0765,86.204,58917.0
2015-06-23 10:30:00,94.63,94.81,94.61,94.79,35661.0,86.1767,86.3406,86.1585,86.3224,35661.0
2015-06-23 11:00:00,94.79,94.96,94.74,94.82,45564.0,86.3224,86.4772,86.2768,86.3497,45564.0
2015-06-23 11:30:00,94.85,94.98,94.83,94.92,28986.0,86.377,86.4954,86.3588,86.4408,28986.0
2015-06-23 12:00:00,94.91,94.91,94.67,94.82,61851.0,86.4317,86.4317,86.2131,86.3497,61851.0
2015-06-23 12:30:00,94.83,94.85,94.77,94.81,30312.0,86.3588,86.377,86.3042,86.3406,30312.0
2015-06-23 13:00:00,94.8,94.81,94.62,94.65,67146.0,86.3315,86.3406,86.1676,86.1949,67146.0
2015-06-23 13:30:00,94.65,94.84,94.65,94.79,41523.0,86.1949,86.3679,86.1949,86.3224,41523.0
2015-06-23 14:00:00,94.79,94.81,94.72,94.76,41904.0,86.3224,86.3406,86.2586,86.2951,41904.0
2015-06-23 14:30:00,94.76,94.92,94.7,94.91,85734.0,86.2951,86.4408,86.2404,86.4317,85734.0
2015-06-23 15:00:00,94.91,94.91,94.65,94.84,130905.0,86.4317,86.4317,86.1949,86.3679,130905.0
2015-06-23 15:30:00,94.84,94.91,94.76,94.85,151839.0,86.3679,86.4317,86.2951,86.377,151839.0
2015-06-24 09:30:00,94.72,94.72,94.23,94.63,48111.0,86.2586,86.2586,85.8124,86.1767,48111.0
2015-06-24 10:00:00,94.61,94.61,94.4,94.58,41706.0,86.1585,86.1585,85.9672,86.1311,41706.0
2015-06-24 10:30:00,94.63,94.63,94.41,94.55,37866.0,86.1767,86.1767,85.9763,86.1038,37866.0
2015-06-24 11:00:00,94.55,94.55,94.36,94.46,27144.0,86.1038,86.1038,85.9308,86.0219,27144.0
2015-06-24 11:30:00,94.48,94.6,94.44,94.46,31095.0,86.0401,86.1493,86.0036,86.0219,31095.0
2015-06-24 12:00:00,94.44,94.62,94.42,94.58,45543.0,86.0036,86.1676,85.9854,86.1311,45543.0
2015-06-24 12:30:00,94.56,94.57,94.45,94.56,36549.0,86.1129,86.122,86.0127,86.1129,36549.0
2015-06-24 13:00:00,94.56,94.61,94.31,94.31,37047.0,86.1129,86.1585,85.8853,85.8853,37047.0
2015-06-24 13:30:00,94.3,94.4,94.25,94.4,27789.0,85.8761,85.9672,85.8306,85.9672,27789.0
2015-06-24 14:00:00,94.4,94.42,94.18,94.2,23193.0,85.9672,85.9854,85.7669,85.7851,23193.0
2015-06-24 14:30:00,94.2,94.39,94.18,94.34,32904.0,85.7851,85.9581,85.7669,85.9126,32904.0
2015-06-24 15:00:00,94.32,94.32,94.19,94.28,40581.0,85.8944,85.8944,85.776,85.8579,40581.0
2015-06-24 15:30:00,94.26,94.31,94.01,94.01,139833.0,85.8397,85.8853,85.6121,85.6121,139833.0
2015-06-25 09:30:00,94.2,94.68,94.0,94.19,91308.0,85.7851,86.2222,85.6029,85.776,91308.0
2015-06-25 10:00:00,94.19,94.4,94.15,94.3,56406.0,85.776,85.9672,85.7395,85.8761,56406.0
2015-06-25 10:30:00,94.25,94.37,94.16,94.31,83442.0,85.8306,85.9399,85.7487,85.8853,83442.0
2015-06-25 11:00:00,94.26,94.46,94.26,94.44,53739.0,85.8397,86.0219,85.8397,86.0036,53739.0
2015-06-25 11:30:00,94.41,94.47,94.3,94.47,41016.0,85.9763,86.031,85.8761,86.031,41016.0
2015-06-25 12:00:00,94.43,94.53,94.38,94.4,39936.0,85.9945,86.0856,85.949,85.9672,39936.0
2015-06-25 12:30:00,94.4,94.47,94.26,94.31,36210.0,85.9672,86.031,85.8397,85.8853,36210.0
2015-06-25 13:00:00,94.3,94.32,94.2,94.23,46752.0,85.8761,85.8944,85.7851,85.8124,46752.0
2015-06-25 13:30:00,94.23,94.39,94.16,94.31,70626.0,85.8124,85.9581,85.7487,85.8853,70626.0
2015-06-25 14:00:00,94.32,94.33,93.91,93.94,34959.0,85.8944,85.9035,85.521,85.5483,34959.0
2015-06-25 14:30:00,93.94,94.15,93.93,94.15,57750.0,85.5483,85.7395,85.5392,85.7395,57750.0
2015-06-25 15:00:00,94.15,94.27,94.11,94.27,78348.0,85.7395,85.8488,85.7031,85.8488,78348.0
2015-06-25 15:30:00,94.25,94.25,94.14,94.17,118092.0,85.8306,85.8306,85.7304,85.7578,118092.0
2015-06-26 09:30:00,94.28,94.79,94.05,94.38,49473.0,85.8579,86.3224,85.6485,85.949,49473.0
2015-06-26 10:00:00,94.38,94.44,93.98,94.17,21120.0,85.949,86.0036,85.5847,85.7578,21120.0
2015-06-26 10:30:00,94.24,94.28,93.87,93.87,30084.0,85.8215,85.8579,85.4846,85.4846,30084.0
2015-06-26 11:00:00,93.88,94.1,93.83,94.01,33447.0,85.4937,85.694,85.4481,85.6121,33447.0
2015-06-26 11:30:00,94.02,94.09,93.98,94.02,71082.0,85.6212,85.6849,85.5847,85.6212,71082.0
2015-06-26 12:00:00,94.02,94.18,94.0,94.17,81285.0,85.6212,85.7669,85.6029,85.7578,81285.0
2015-06-26 12:30:00,94.17,94.17,93.96,94.01,51144.0,85.7578,85.7578,85.5665,85.6121,51144.0
2015-06-26 13:00:00,94.03,94.09,93.96,93.98,59793.0,85.6303,85.6849,85.5665,85.5847,59793.0
2015-06-26 13:30:00,94.02,94.14,93.99,94.07,28569.0,85.6212,85.7304,85.5938,85.6667,28569.0
2015-06-26 14:00:00,94.08,94.19,93.95,94.19,45192.0,85.6758,85.776,85.5574,85.776,45192.0
2015-06-26 14:30:00,94.17,94.38,94.01,94.19,46731.0,85.7578,85.949,85.6121,85.776,46731.0
2015-06-26 15:00:00,94.19,94.42,94.18,94.4,50793.0,85.776,85.9854,85.7669,85.9672,50793.0
2015-06-26 15:30:00,94.38,94.41,94.26,94.32,289263.0,85.949,85.9763,85.8397,85.8944,289263.0
2015-06-29 09:30:00,93.21,93.86,93.0,93.83,146859.0,84.8835,85.4755,84.6923,85.4481,146859.0
2015-06-29 10:00:00,93.76,93.9,93.6,93.64,48717.0,85.3844,85.5119,85.2387,85.2751,48717.0
2015-06-29 10:30:00,93.68,93.93,93.41,93.41,348543.0,85.3115,85.5392,85.0656,85.0656,348543.0
2015-06-29 11:00:00,93.36,93.45,93.17,93.37,90555.0,85.0201,85.1021,84.8471,85.0292,90555.0
2015-06-29 11:30:00,93.4,93.41,93.07,93.17,52530.0,85.0565,85.0656,84.756,84.8471,52530.0
2015-06-29 12:00:00,93.17,93.27,93.06,93.19,27393.0,84.8471,84.9382,84.7469,84.8653,27393.0
2015-06-29 12:30:00,93.17,93.29,93.1,93.1,79794.0,84.8471,84.9564,84.7833,84.7833,79794.0
2015-06-29 13:00:00,93.16,93.31,93.05,93.11,34995.0,84.838,84.9746,84.7378,84.7924,34995.0
2015-06-29 13:30:00,93.12,93.19,92.86,93.0,40281.0,84.8016,84.8653,84.5648,84.6923,40281.0
2015-06-29 14:00:00,92.96,93.15,92.84,93.11,342291.0,84.6558,84.8289,84.5466,84.7924,342291.0
2015-06-29 14:30:00,93.08,93.08,92.64,92.75,148173.0,84.7651,84.7651,84.3644,84.4646,148173.0
2015-06-29 15:00:00,92.71,92.73,92.44,92.44,66660.0,84.4282,84.4464,84.1823,84.1823,66660.0
2015-06-29 15:30:00,92.45,92.51,92.08,92.11,252231.0,84.1914,84.246,83.8545,83.8818,252231.0
2015-06-30 09:30:00,92.57,92.97,92.0,92.27,64557.0,84.3007,84.665,83.7816,84.0275,64557.0
2015-06-30 10:00:00,92.13,92.36,91.92,92.1,58299.0,83.9,84.1094,83.7088,83.8727,58299.0
2015-06-30 10:30:00,92.21,92.35,91.78,92.11,45654.0,83.9728,84.1003,83.5813,83.8818,45654.0
2015-06-30 11:00:00,92.11,92.27,91.92,91.98,49248.0,83.8818,84.0275,83.7088,83.7634,49248.0
2015-06-30 11:30:00,91.96,92.07,91.79,91.99,40140.0,83.7452,83.8454,83.5904,83.7725,40140.0
2015-06-30 12:00:00,92.0,92.12,91.94,92.06,65943.0,83.7816,83.8909,83.727,83.8362,65943.0
2015-06-30 12:30:00,92.09,92.18,91.96,92.03,41184.0,83.8636,83.9455,83.7452,83.8089,41184.0
2015-06-30 13:00:00,92.19,92.37,92.09,92.13,74964.0,83.9546,84.1186,83.8636,83.9,74964.0
2015-06-30 13:30:00,92.13,92.48,92.13,92.41,52665.0,83.9,84.2187,83.9,84.155,52665.0
2015-06-30 14:00:00,92.39,92.65,92.26,92.34,99147.0,84.1368,84.3735,84.0184,84.0912,99147.0
2015-06-30 14:30:00,92.36,92.41,92.02,92.02,48537.0,84.1094,84.155,83.7998,83.7998,48537.0
2015-06-30 15:00:00,92.0,92.07,91.78,91.85,68355.0,83.7816,83.8454,83.5813,83.645,68355.0
2015-06-30 15:30:00,91.89,92.03,91.67,91.69,233301.0,83.6814,83.8089,83.4811,83.4993,233301.0
2015-07-01 09:30:00,92.05,92.41,91.77,92.35,74274.0,83.8271,84.155,83.5722,84.1003,74274.0
2015-07-01 10:00:00,92.45,92.72,92.27,92.7,83808.0,84.1914,84.4373,84.0275,84.4191,83808.0
2015-07-01 10:30:00,92.7,92.79,92.49,92.79,33507.0,84.4191,84.501,84.2278,84.501,33507.0
2015-07-01 11:00:00,92.78,92.95,92.63,92.95,62673.0,84.4919,84.6467,84.3553,84.6467,62673.0
2015-07-01 11:30:00,92.93,93.07,92.93,92.98,69000.0,84.6285,84.756,84.6285,84.6741,69000.0
2015-07-01 12:00:00,93.02,93.13,92.93,93.04,112380.0,84.7105,84.8107,84.6285,84.7287,112380.0
2015-07-01 12:30:00,92.99,93.11,92.78,92.89,42000.0,84.6832,84.7924,84.4919,84.5921,42000.0
2015-07-01 13:00:00,92.91,93.13,92.75,93.08,55461.0,84.6103,84.8107,84.4646,84.7651,55461.0
2015-07-01 13:30:00,93.11,93.37,93.07,93.14,75540.0,84.7924,85.0292,84.756,84.8198,75540.0
2015-07-01 14:00:00,93.15,93.29,92.88,93.28,81543.0,84.8289,84.9564,84.583,84.9473,81543.0
2015-07-01 14:30:00,93.29,93.63,93.2,93.49,171258.0,84.9564,85.266,84.8744,85.1385,171258.0
2015-07-01 15:00:00,93.5,93.66,93.4,93.66,117849.0,85.1476,85.2933,85.0565,85.2933,117849.0
2015-07-01 15:30:00,93.68,93.72,93.5,93.63,290562.0,85.3115,85.348,85.1476,85.266,290562.0
2015-07-02 09:30:00,94.09,94.13,93.15,93.22,78522.0,85.6849,85.7213,84.8289,84.8926,78522.0
2015-07-02 10:00:00,93.28,93.59,93.16,93.4,54702.0,84.9473,85.2296,84.838,85.0565,54702.0
2015-07-02 10:30:00,93.32,93.39,92.99,93.08,79500.0,84.9837,85.0474,84.6832,84.7651,79500.0
2015-07-02 11:00:00,93.06,93.06,92.86,92.87,49071.0,84.7469,84.7469,84.5648,84.5739,49071.0
2015-07-02 11:30:00,92.84,92.92,92.68,92.72,23964.0,84.5466,84.6194,84.4009,84.4373,23964.0
2015-07-02 12:00:00,92.74,92.74,92.46,92.65,43536.0,84.4555,84.4555,84.2005,84.3735,43536.0
2015-07-02 12:30:00,92.65,92.84,92.58,92.73,92640.0,84.3735,84.5466,84.3098,84.4464,92640.0
2015-07-02 13:00:00,92.77,92.83,92.48,92.54,45168.0,84.4828,84.5375,84.2187,84.2734,45168.0
2015-07-02 13:30:00,92.54,92.8,92.51,92.59,52365.0,84.2734,84.5101,84.246,84.3189,52365.0
2015-07-02 14:00:00,92.59,92.68,92.48,92.55,60666.0,84.3189,84.4009,84.2187,84.2825,60666.0
2015-07-02 14:30:00,92.55,92.68,92.48,92.59,84642.0,84.2825,84.4009,84.2187,84.3189,84642.0
2015-07-02 15:00:00,92.6,92.73,92.46,92.67,110334.0,84.328,84.4464,84.2005,84.3918,110334.0
2015-07-02 15:30:00,92.7,92.72,92.48,92.56,265128.0,84.4191,84.4373,84.2187,84.2916,265128.0
2015-07-06 09:30:00,91.67,92.87,91.67,92.75,99564.0,83.4811,84.5739,83.4811,84.4646,99564.0
2015-07-06 10:00:00,92.69,93.08,92.5,93.08,49833.0,84.41,84.7651,84.2369,84.7651,49833.0
2015-07-06 10:30:00,93.07,93.72,93.07,93.69,88596.0,84.756,85.348,84.756,85.3206,88596.0
2015-07-06 11:00:00,93.69,93.7,93.19,93.21,91077.0,85.3206,85.3297,84.8653,84.8835,91077.0
2015-07-06 11:30:00,93.24,93.35,93.16,93.18,55545.0,84.9108,85.011,84.838,84.8562,55545.0
2015-07-06 12:00:00,93.18,93.47,93.14,93.42,41037.0,84.8562,85.1203,84.8198,85.0748,41037.0
2015-07-06 12:30:00,93.4,93.42,93.27,93.31,70452.0,85.0565,85.0748,84.9382,84.9746,70452.0
2015-07-06 13:00:00,93.3,93.4,93.02,93.2,49068.0,84.9655,85.0565,84.7105,84.8744,49068.0
2015-07-06 13:30:00,93.21,93.21,92.98,93.03,89775.0,84.8835,84.8835,84.6741,84.7196,89775.0
2015-07-06 14:00:00,93.02,93.18,92.86,93.08,106245.0,84.7105,84.8562,84.5648,84.7651,106245.0
2015-07-06 14:30:00,93.08,93.29,92.9,93.23,121878.0,84.7651,84.9564,84.6012,84.9017,121878.0
2015-07-06 15:00:00,93.22,93.22,93.01,93.11,92556.0,84.8926,84.8926,84.7014,84.7924,92556.0
2015-07-06 15:30:00,93.12,93.36,93.07,93.33,161724.0,84.8016,85.0201,84.756,84.9928,161724.0
2015-07-07 09:30:00,93.65,93.99,93.36,93.56,120594.0,85.2842,85.5938,85.0201,85.2023,120594.0
2015-07-07 10:00:00,93.6,93.78,93.41,93.51,101073.0,85.2387,85.4026,85.0656,85.1567,101073.0
2015-07-07 10:30:00,93.52,93.76,93.32,93.72,117987.0,85.1658,85.3844,84.9837,85.348,117987.0
2015-07-07 11:00:00,93.72,93.72,93.21,93.39,122436.0,85.348,85.348,84.8835,85.0474,122436.0
2015-07-07 11:30:00,93.42,94.0,93.2,93.8,101490.0,85.0748,85.6029,84.8744,85.4208,101490.0
2015-07-07 12:00:00,93.78,93.83,93.66,93.76,55392.0,85.4026,85.4481,85.2933,85.3844,55392.0
2015-07-07 12:30:00,93.75,94.15,93.68,94.06,63567.0,85.3753,85.7395,85.3115,85.6576,63567.0
2015-07-07 13:00:00,94.04,94.17,93.81,94.09,65784.0,85.6394,85.7578,85.4299,85.6849,65784.0
2015-07-07 13:30:00,94.1,94.12,93.94,94.04,57963.0,85.694,85.7122,85.5483,85.6394,57963.0
2015-07-07 14:00:00,94.01,94.05,93.8,93.87,59259.0,85.6121,85.6485,85.4208,85.4846,59259.0
2015-07-07 14:30:00,93.81,94.65,93.81,94.63,79476.0,85.4299,86.1949,85.4299,86.1767,79476.0
2015-07-07 15:00:00,94.63,94.66,94.34,94.47,161859.0,86.1767,86.204,85.9126,86.031,161859.0
2015-07-07 15:30:00,94.49,94.58,94.18,94.51,262179.0,86.0492,86.1311,85.7669,86.0674,262179.0
2015-07-08 09:30:00,94.05,94.23,93.77,93.92,129789.0,85.6485,85.8124,85.3935,85.5301,129789.0
2015-07-08 10:00:00,93.94,94.27,93.75,94.17,165375.0,85.5483,85.8488,85.3753,85.7578,165375.0
2015-07-08 10:30:00,94.1,94.36,93.76,94.32,99213.0,85.694,85.9308,85.3844,85.8944,99213.0
2015-07-08 11:00:00,94.33,94.35,94.11,94.13,89520.0,85.9035,85.9217,85.7031,85.7213,89520.0
2015-07-08 11:30:00,94.13,94.43,94.08,94.41,90063.0,85.7213,85.9945,85.6758,85.9763,90063.0
2015-07-08 12:00:00,94.34,94.56,94.33,94.43,75960.0,85.9126,86.1129,85.9035,85.9945,75960.0
2015-07-08 12:30:00,94.47,94.5,94.29,94.5,52500.0,86.031,86.0583,85.867,86.0583,52500.0
2015-07-08 13:00:00,94.45,94.58,94.38,94.5,55350.0,86.0127,86.1311,85.949,86.0583,55350.0
2015-07-08 13:30:00,94.47,94.7,94.38,94.56,96240.0,86.031,86.2404,85.949,86.1129,96240.0
2015-07-08 14:00:00,94.53,94.63,94.23,94.38,142695.0,86.0856,86.1767,85.8124,85.949,142695.0
2015-07-08 14:30:00,94.38,94.61,93.97,94.09,319416.0,85.949,86.1585,85.5756,85.6849,319416.0
2015-07-08 15:00:00,94.09,94.2,93.71,93.79,182565.0,85.6849,85.7851,85.3389,85.4117,182565.0
2015-07-08 15:30:00,93.8,93.93,93.66,93.7,200904.0,85.4208,85.5392,85.2933,85.3297,200904.0
2015-07-09 09:30:00,94.81,95.0,93.88,94.05,139389.0,86.3406,86.5136,85.4937,85.6485,139389.0
2015-07-09 10:00:00,94.01,94.32,93.9,93.9,151407.0,85.6121,85.8944,85.5119,85.5119,151407.0
2015-07-09 10:30:00,93.9,93.97,93.66,93.83,101193.0,85.5119,85.5756,85.2933,85.4481,101193.0
2015-07-09 11:00:00,93.84,93.88,93.47,93.47,69636.0,85.4572,85.4937,85.1203,85.1203,69636.0
2015-07-09 11:30:00,93.47,93.49,93.22,93.42,88056.0,85.1203,85.1385,84.8926,85.0748,88056.0
2015-07-09 12:00:00,93.38,93.43,92.99,92.99,55023.0,85.0383,85.0839,84.6832,84.6832,55023.0
2015-07-09 12:30:00,93.02,93.09,92.83,93.09,97080.0,84.7105,84.7742,84.5375,84.7742,97080.0
2015-07-09 13:00:00,93.08,93.08,92.66,92.66,57849.0,84.7651,84.7651,84.3826,84.3826,57849.0
2015-07-09 13:30:00,92.71,92.79,92.55,92.66,53538.0,84.4282,84.501,84.2825,84.3826,53538.0
2015-07-09 14:00:00,92.68,92.68,92.38,92.46,74310.0,84.4009,84.4009,84.1277,84.2005,74310.0
2015-07-09 14:30:00,92.46,92.86,92.4,92.86,76623.0,84.2005,84.5648,84.1459,84.5648,76623.0
2015-07-09 15:00:00,92.82,92.92,92.71,92.71,93693.0,84.5284,84.6194,84.4282,84.4282,93693.0
2015-07-09 15:30:00,92.69,92.75,92.49,92.49,204369.0,84.41,84.4646,84.2278,84.2278,204369.0
2015-07-10 09:30:00,92.83,93.33,92.83,92.86,141426.0,84.5375,84.9928,84.5375,84.5648,141426.0
2015-07-10 10:00:00,92.99,93.08,92.84,92.89,65133.0,84.6832,84.7651,84.5466,84.5921,65133.0
2015-07-10 10:30:00,92.89,92.98,92.45,92.7,100617.0,84.5921,84.6741,84.1914,84.4191,100617.0
2015-07-10 11:00:00,92.72,92.76,92.51,92.53,64086.0,84.4373,84.4737,84.246,84.2643,64086.0
2015-07-10 11:30:00,92.58,92.84,92.46,92.79,81168.0,84.3098,84.5466,84.2005,84.501,81168.0
2015-07-10 12:00:00,92.75,92.85,92.58,92.64,114798.0,84.4646,84.5557,84.3098,84.3644,114798.0
2015-07-10 12:30:00,92.65,92.66,92.31,92.39,71232.0,84.3735,84.3826,84.0639,84.1368,71232.0
2015-07-10 13:00:00,92.39,92.59,92.24,92.26,125103.0,84.1368,84.3189,84.0002,84.0184,125103.0
2015-07-10 13:30:00,92.3,92.48,92.24,92.27,127122.0,84.0548,84.2187,84.0002,84.0275,127122.0
2015-07-10 14:00:00,92.28,92.75,92.25,92.66,92859.0,84.0366,84.4646,84.0093,84.3826,92859.0
2015-07-10 14:30:00,92.71,92.72,92.45,92.46,75195.0,84.4282,84.4373,84.1914,84.2005,75195.0
2015-07-10 15:00:00,92.52,92.7,92.36,92.61,112194.0,84.2552,84.4191,84.1094,84.3371,112194.0
2015-07-10 15:30:00,92.6,92.87,92.59,92.74,215691.0,84.328,84.5739,84.3189,84.4555,215691.0
2015-07-13 09:30:00,93.52,93.99,93.15,93.24,93585.0,85.1658,85.5938,84.8289,84.9108,93585.0
2015-07-13 10:00:00,93.27,93.77,93.27,93.72,97752.0,84.9382,85.3935,84.9382,85.348,97752.0
2015-07-13 10:30:00,93.73,93.92,93.7,93.92,61335.0,85.3571,85.5301,85.3297,85.5301,61335.0
2015-07-13 11:00:00,93.91,93.94,93.47,93.47,69408.0,85.521,85.5483,85.1203,85.1203,69408.0
2015-07-13 11:30:00,93.5,93.68,93.47,93.66,92523.0,85.1476,85.3115,85.1203,85.2933,92523.0
2015-07-13 12:00:00,93.67,93.8,93.66,93.77,64422.0,85.3024,85.4208,85.2933,85.3935,64422.0
2015-07-13 12:30:00,93.8,93.87,93.6,93.8,57807.0,85.4208,85.4846,85.2387,85.4208,57807.0
2015-07-13 13:00:00,93.82,93.93,93.78,93.87,64008.0,85.439,85.5392,85.4026,85.4846,64008.0
2015-07-13 13:30:00,93.91,93.92,93.56,93.56,62520.0,85.521,85.5301,85.2023,85.2023,62520.0
2015-07-13 14:00:00,93.6,93.65,93.48,93.54,76911.0,85.2387,85.2842,85.1294,85.184,76911.0
2015-07-13 14:30:00,93.56,93.89,93.52,93.89,81210.0,85.2023,85.5028,85.1658,85.5028,81210.0
2015-07-13 15:00:00,93.89,93.96,93.82,93.96,92400.0,85.5028,85.5665,85.439,85.5665,92400.0
2015-07-13 15:30:00,93.96,94.16,93.92,94.0,243459.0,85.5665,85.7487,85.5301,85.6029,243459.0
2015-07-14 09:30:00,93.78,94.08,93.69,93.91,120135.0,85.4026,85.6758,85.3206,85.521,120135.0
2015-07-14 10:00:00,93.91,94.33,93.88,94.28,103794.0,85.521,85.9035,85.4937,85.8579,103794.0
2015-07-14 10:30:00,94.29,94.49,94.29,94.39,63549.0,85.867,86.0492,85.867,85.9581,63549.0
2015-07-14 11:00:00,94.43,94.66,94.42,94.59,92352.0,85.9945,86.204,85.9854,86.1402,92352.0
2015-07-14 11:30:00,94.6,94.71,94.51,94.68,97128.0,86.1493,86.2495,86.0674,86.2222,97128.0
2015-07-14 12:00:00,94.7,94.82,94.66,94.75,91575.0,86.2404,86.3497,86.204,86.2859,91575.0
2015-07-14 12:30:00,94.76,94.8,94.59,94.67,28494.0,86.2951,86.3315,86.1402,86.2131,28494.0
2015-07-14 13:00:00,94.65,94.8,94.62,94.66,180243.0,86.1949,86.3315,86.1676,86.204,180243.0
2015-07-14 13:30:00,94.67,94.69,94.51,94.54,48036.0,86.2131,86.2313,86.0674,86.0947,48036.0
2015-07-14 14:00:00,94.56,94.58,94.41,94.45,87603.0,86.1129,86.1311,85.9763,86.0127,87603.0
2015-07-14 14:30:00,94.47,94.8,94.47,94.78,111636.0,86.031,86.3315,86.031,86.3133,111636.0
2015-07-14 15:00:00,94.79,94.89,94.7,94.83,81393.0,86.3224,86.4134,86.2404,86.3588,81393.0
2015-07-14 15:30:00,94.82,94.82,94.67,94.74,163461.0,86.3497,86.3497,86.2131,86.2768,163461.0
2015-07-15 09:30:00,94.67,95.0,94.34,94.89,140214.0,86.2131,86.5136,85.9126,86.4134,140214.0
2015-07-15 10:00:00,94.87,95.13,94.74,95.05,117636.0,86.3952,86.632,86.2768,86.5591,117636.0
2015-07-15 10:30:00,95.1,95.31,95.04,95.24,110970.0,86.6047,86.7959,86.55,86.7322,110970.0
2015-07-15 11:00:00,95.2,95.21,94.97,95.14,112767.0,86.6957,86.7049,86.4863,86.6411,112767.0
2015-07-15 11:30:00,95.1,95.16,94.99,94.99,35589.0,86.6047,86.6593,86.5045,86.5045,35589.0
2015-07-15 12:00:00,95.04,95.04,94.9,94.93,33657.0,86.55,86.55,86.4225,86.4499,33657.0
2015-07-15 12:30:00,94.96,95.08,94.92,95.08,36237.0,86.4772,86.5865,86.4408,86.5865,36237.0
2015-07-15 13:00:00,95.07,95.14,94.74,94.74,148044.0,86.5774,86.6411,86.2768,86.2768,148044.0
2015-07-15 13:30:00,94.74,94.74,94.02,94.41,448254.0,86.2768,86.2768,85.6212,85.9763,448254.0
2015-07-15 14:00:00,94.4,94.86,94.35,94.7,158904.0,85.9672,86.3861,85.9217,86.2404,158904.0
2015-07-15 14:30:00,94.68,94.69,94.0,94.41,194877.0,86.2222,86.2313,85.6029,85.9763,194877.0
2015-07-15 15:00:00,94.43,94.43,94.13,94.31,160830.0,85.9945,85.9945,85.7213,85.8853,160830.0
2015-07-15 15:30:00,94.28,94.51,94.13,94.23,451254.0,85.8579,86.0674,85.7213,85.8124,451254.0
2015-07-16 09:30:00,85.36,86.67,83.42,84.21,4468170.0,77.7348,78.9277,75.9681,76.6875,4468170.0
2015-07-16 10:00:00,84.25,85.0,83.67,84.61,2039763.0,76.7239,77.4069,76.1957,77.0518,2039763.0
2015-07-16 10:30:00,84.63,85.23,84.23,84.76,1738710.0,77.07,77.6164,76.7057,77.1884,1738710.0
2015-07-16 11:00:00,84.79,87.89,84.75,87.09,3438102.0,77.2157,80.0388,77.1793,79.3102,3438102.0
2015-07-16 11:30:00,87.15,88.83,86.22,88.04,1815660.0,79.3649,80.8948,78.5179,80.1754,1815660.0
2015-07-16 12:00:00,88.05,88.9,87.18,87.41,1166823.0,80.1845,80.9585,79.3922,79.6016,1166823.0
2015-07-16 12:30:00,87.17,87.64,87.0,87.24,518415.0,79.3831,79.8111,79.2283,79.4468,518415.0
2015-07-16 13:00:00,87.25,87.25,85.87,86.11,746061.0,79.4559,79.4559,78.1992,78.4178,746061.0
2015-07-16 13:30:00,86.17,86.67,86.13,86.55,553845.0,78.4724,78.9277,78.436,78.8185,553845.0
2015-07-16 14:00:00,86.57,87.3,86.53,87.29,504168.0,78.8367,79.5015,78.8002,79.4924,504168.0
2015-07-16 14:30:00,87.29,87.92,87.27,87.69,458682.0,79.4924,80.0661,79.4741,79.8566,458682.0
2015-07-16 15:00:00,87.69,87.83,87.07,87.64,479127.0,79.8566,79.9841,79.292,79.8111,479127.0
2015-07-16 15:30:00,87.64,87.76,86.99,87.11,1203993.0,79.8111,79.9204,79.2192,79.3284,1203993.0
2015-07-17 09:30:00,87.08,89.67,86.56,89.59,1487802.0,79.3011,81.6597,78.8276,81.5869,1487802.0
2015-07-17 10:00:00,89.62,89.67,88.9,88.93,839760.0,81.6142,81.6597,80.9585,80.9859,839760.0
2015-07-17 10:30:00,89.0,89.25,88.42,88.62,350076.0,81.0496,81.2773,80.5214,80.7035,350076.0
2015-07-17 11:00:00,88.62,89.07,88.62,88.96,400698.0,80.7035,81.1133,80.7035,81.0132,400698.0
2015-07-17 11:30:00,88.91,88.97,88.55,88.68,261177.0,80.9676,81.0223,80.6398,80.7582,261177.0
2015-07-17 12:00:00,88.68,88.99,88.46,88.87,350616.0,80.7582,81.0405,80.5578,80.9312,350616.0
2015-07-17 12:30:00,88.89,89.08,88.68,89.01,273093.0,80.9494,81.1225,80.7582,81.0587,273093.0
2015-07-17 13:00:00,89.0,89.23,88.7,88.7,169422.0,81.0496,81.2591,80.7764,80.7764,169422.0
2015-07-17 13:30:00,88.73,89.1,88.68,89.08,236706.0,80.8037,81.1407,80.7582,81.1225,236706.0
2015-07-17 14:00:00,89.09,89.18,88.9,89.16,268692.0,81.1316,81.2135,80.9585,81.1953,268692.0
2015-07-17 14:30:00,89.13,89.16,88.86,88.89,253104.0,81.168,81.1953,80.9221,80.9494,253104.0
2015-07-17 15:00:00,88.89,88.9,88.67,88.75,237273.0,80.9494,80.9585,80.7491,80.8219,237273.0
2015-07-17 15:30:00,88.75,89.06,88.67,88.67,425088.0,80.8219,81.1042,80.7491,80.7491,425088.0
2015-07-20 09:30:00,88.67,89.45,88.67,89.19,268020.0,80.7491,81.4594,80.7491,81.2226,268020.0
2015-07-20 10:00:00,89.11,89.16,88.36,88.45,242019.0,81.1498,81.1953,80.4668,80.5487,242019.0
2015-07-20 10:30:00,88.45,88.72,88.33,88.43,201378.0,80.5487,80.7946,80.4394,80.5305,201378.0
2015-07-20 11:00:00,88.52,89.14,88.52,88.8,238812.0,80.6125,81.1771,80.6125,80.8675,238812.0
2015-07-20 11:30:00,88.8,89.04,88.72,88.92,110586.0,80.8675,81.086,80.7946,80.9767,110586.0
2015-07-20 12:00:00,88.9,89.09,88.75,89.04,136458.0,80.9585,81.1316,80.8219,81.086,136458.0
2015-07-20 12:30:00,89.07,89.5,89.06,89.49,146733.0,81.1133,81.5049,81.1042,81.4958,146733.0
2015-07-20 13:00:00,89.46,89.84,89.36,89.77,192108.0,81.4685,81.8146,81.3774,81.7508,192108.0
2015-07-20 13:30:00,89.78,90.01,89.74,89.85,290994.0,81.7599,81.9694,81.7235,81.8237,290994.0
2015-07-20 14:00:00,89.85,89.88,89.63,89.68,161037.0,81.8237,81.851,81.6233,81.6689,161037.0
2015-07-20 14:30:00,89.68,89.69,89.31,89.34,91425.0,81.6689,81.678,81.3319,81.3592,91425.0
2015-07-20 15:00:00,89.35,89.49,89.24,89.35,203319.0,81.3683,81.4958,81.2682,81.3683,203319.0
2015-07-20 15:30:00,89.38,89.4,89.15,89.25,273204.0,81.3957,81.4139,81.1862,81.2773,273204.0
2015-07-21 09:30:00,89.66,90.17,89.41,89.86,252810.0,81.6506,82.1151,81.423,81.8328,252810.0
2015-07-21 10:00:00,89.88,90.06,89.67,89.7,231603.0,81.851,82.0149,81.6597,81.6871,231603.0
2015-07-21 10:30:00,89.69,89.71,89.12,89.27,190335.0,81.678,81.6962,81.1589,81.2955,190335.0
2015-07-21 11:00:00,89.26,89.33,88.87,88.89,121650.0,81.2864,81.3501,80.9312,80.9494,121650.0
2015-07-21 11:30:00,88.9,89.09,88.79,89.09,126768.0,80.9585,81.1316,80.8584,81.1316,126768.0
2015-07-21 12:00:00,89.1,89.23,89.04,89.2,75546.0,81.1407,81.2591,81.086,81.2317,75546.0
2015-07-21 12:30:00,89.24,89.29,89.1,89.13,63423.0,81.2682,81.3137,81.1407,81.168,63423.0
2015-07-21 13:00:00,89.13,89.19,89.06,89.14,146661.0,81.168,81.2226,81.1042,81.1771,146661.0
2015-07-21 13:30:00,89.14,89.2,89.02,89.08,90402.0,81.1771,81.2317,81.0678,81.1225,90402.0
2015-07-21 14:00:00,89.09,89.09,88.89,88.94,95718.0,81.1316,81.1316,80.9494,80.995,95718.0
2015-07-21 14:30:00,88.94,89.01,88.79,89.0,134793.0,80.995,81.0587,80.8584,81.0496,134793.0
2015-07-21 15:00:00,89.02,89.04,88.83,88.91,139245.0,81.0678,81.086,80.8948,80.9676,139245.0
2015-07-21 15:30:00,88.92,89.11,88.85,88.97,342933.0,80.9767,81.1498,80.913,81.0223,342933.0
2015-07-22 09:30:00,89.0,90.0,89.0,89.74,215715.0,81.0496,81.9603,81.0496,81.7235,215715.0
2015-07-22 10:00:00,89.73,90.3,89.67,90.22,286476.0,81.7144,82.2335,81.6597,82.1606,286476.0
2015-07-22 10:30:00,90.22,90.22,89.92,89.99,107124.0,82.1606,82.1606,81.8874,81.9512,107124.0
2015-07-22 11:00:00,89.95,90.24,89.9,90.23,163224.0,81.9147,82.1788,81.8692,82.1697,163224.0
2015-07-22 11:30:00,90.19,90.8,90.16,90.8,288582.0,82.1333,82.6888,82.106,82.6888,288582.0
2015-07-22 12:00:00,90.79,91.24,90.63,90.86,261963.0,82.6797,83.0895,82.534,82.7434,261963.0
2015-07-22 12:30:00,90.81,90.82,90.52,90.68,98490.0,82.6979,82.707,82.4338,82.5795,98490.0
2015-07-22 13:00:00,90.65,91.09,90.59,90.85,222348.0,82.5522,82.9529,82.4976,82.7343,222348.0
2015-07-22 13:30:00,90.87,90.99,90.77,90.95,146292.0,82.7525,82.8618,82.6615,82.8254,146292.0
2015-07-22 14:00:00,90.98,91.18,90.82,90.96,109431.0,82.8527,83.0349,82.707,82.8345,109431.0
2015-07-22 14:30:00,90.95,91.28,90.87,91.26,243360.0,82.8254,83.1259,82.7525,83.1077,243360.0
2015-07-22 15:00:00,91.2,91.55,91.06,91.1,440886.0,83.0531,83.3718,82.9256,82.962,440886.0
2015-07-22 15:30:00,91.1,91.26,90.98,91.18,414948.0,82.962,83.1077,82.8527,83.0349,414948.0
2015-07-23 09:30:00,91.15,91.15,90.47,90.56,129342.0,83.0075,83.0075,82.3883,82.4702,129342.0
2015-07-23 10:00:00,90.58,90.59,90.25,90.45,131301.0,82.4885,82.4976,82.1879,82.3701,131301.0
2015-07-23 10:30:00,90.46,90.73,90.45,90.56,127389.0,82.3792,82.6251,82.3701,82.4702,127389.0
2015-07-23 11:00:00,90.57,90.57,90.17,90.27,88701.0,82.4793,82.4793,82.1151,82.2061,88701.0
2015-07-23 11:30:00,90.29,90.31,90.08,90.25,154758.0,82.2244,82.2426,82.0331,82.1879,154758.0
2015-07-23 12:00:00,90.26,90.29,90.13,90.26,118245.0,82.197,82.2244,82.0787,82.197,118245.0
2015-07-23 12:30:00,90.29,90.4,90.17,90.23,92613.0,82.2244,82.3245,82.1151,82.1697,92613.0
2015-07-23 13:00:00,90.23,90.28,89.98,90.28,109674.0,82.1697,82.2153,81.9421,82.2153,109674.0
2015-07-23 13:30:00,90.24,90.48,90.19,90.47,87321.0,82.1788,82.3974,82.1333,82.3883,87321.0
2015-07-23 14:00:00,90.47,90.56,90.37,90.53,112524.0,82.3883,82.4702,82.2972,82.4429,112524.0
2015-07-23 14:30:00,90.55,90.58,90.09,90.15,116733.0,82.4611,82.4885,82.0422,82.0969,116733.0
2015-07-23 15:00:00,90.1,90.15,89.85,90.01,130902.0,82.0513,82.0969,81.8237,81.9694,130902.0
2015-07-23 15:30:00,90.02,90.23,89.97,90.16,278712.0,81.9785,82.1697,81.9329,82.106,278712.0
2015-07-24 09:30:00,90.15,90.41,89.85,90.36,59400.0,82.0969,82.3336,81.8237,82.2881,59400.0
2015-07-24 10:00:00,90.28,90.34,89.79,89.79,156183.0,82.2153,82.2699,81.769,81.769,156183.0
2015-07-24 10:30:00,89.76,89.88,89.41,89.47,112992.0,81.7417,81.851,81.423,81.4776,112992.0
2015-07-24 11:00:00,89.45,89.68,89.43,89.62,91317.0,81.4594,81.6689,81.4412,81.6142,91317.0
2015-07-24 11:30:00,89.62,89.63,89.1,89.18,73752.0,81.6142,81.6233,81.1407,81.2135,73752.0
2015-07-24 12:00:00,89.17,89.27,89.13,89.2,53439.0,81.2044,81.2955,81.168,81.2317,53439.0
2015-07-24 12:30:00,89.2,89.22,88.88,88.9,73701.0,81.2317,81.2499,80.9403,80.9585,73701.0
2015-07-24 13:00:00,88.91,89.06,88.85,88.87,93921.0,80.9676,81.1042,80.913,80.9312,93921.0
2015-07-24 13:30:00,88.8,88.84,88.62,88.73,80916.0,80.8675,80.9039,80.7035,80.8037,80916.0
2015-07-24 14:00:00,88.72,88.88,88.55,88.88,83337.0,80.7946,80.9403,80.6398,80.9403,83337.0
2015-07-24 14:30:00,88.86,89.17,88.84,89.12,194244.0,80.9221,81.2044,80.9039,81.1589,194244.0
2015-07-24 15:00:00,89.11,89.4,89.04,89.3,193089.0,81.1498,81.4139,81.086,81.3228,193089.0
2015-07-24 15:30:00,89.29,89.29,88.94,89.06,238377.0,81.3137,81.3137,80.995,81.1042,238377.0
2015-07-27 09:30:00,88.68,88.85,88.18,88.48,145899.0,80.7582,80.913,80.3028,80.576,145899.0
2015-07-27 10:00:00,88.37,88.63,88.21,88.58,117465.0,80.4759,80.7126,80.3302,80.6671,117465.0
2015-07-27 10:30:00,88.61,89.02,88.55,88.85,126771.0,80.6944,81.0678,80.6398,80.913,126771.0
2015-07-27 11:00:00,88.82,88.95,88.47,88.6,80913.0,80.8857,81.0041,80.5669,80.6853,80913.0
2015-07-27 11:30:00,88.58,88.66,88.46,88.5,46863.0,80.6671,80.74,80.5578,80.5943,46863.0
2015-07-27 12:00:00,88.54,88.75,88.54,88.71,89739.0,80.6307,80.8219,80.6307,80.7855,89739.0
2015-07-27 12:30:00,88.7,88.85,88.6,88.85,42060.0,80.7764,80.913,80.6853,80.913,42060.0
2015-07-27 13:00:00,88.86,88.95,88.79,88.79,48561.0,80.9221,81.0041,80.8584,80.8584,48561.0
2015-07-27 13:30:00,88.82,88.82,88.57,88.75,77103.0,80.8857,80.8857,80.658,80.8219,77103.0
2015-07-27 14:00:00,88.72,89.04,88.72,88.96,53985.0,80.7946,81.086,80.7946,81.0132,53985.0
2015-07-27 14:30:00,88.97,89.01,88.71,88.87,76461.0,81.0223,81.0587,80.7855,80.9312,76461.0
2015-07-27 15:00:00,88.79,88.83,88.65,88.66,83481.0,80.8584,80.8948,80.7309,80.74,83481.0
2015-07-27 15:30:00,88.64,88.74,88.44,88.69,160344.0,80.7218,80.8128,80.5396,80.7673,160344.0
2015-07-28 09:30:00,88.5,89.5,88.5,89.49,118752.0,80.5943,81.5049,80.5943,81.4958,118752.0
2015-07-28 10:00:00,89.54,89.87,89.29,89.78,136428.0,81.5414,81.8419,81.3137,81.7599,136428.0
2015-07-28 10:30:00,89.7,90.21,89.68,90.16,128646.0,81.6871,82.1515,81.6689,82.106,128646.0
2015-07-28 11:00:00,90.17,90.23,89.8,90.23,56649.0,82.1151,82.1697,81.7781,82.1697,56649.0
2015-07-28 11:30:00,90.19,90.42,90.06,90.35,59649.0,82.1333,82.3427,82.0149,82.279,59649.0
2015-07-28 12:00:00,90.33,90.83,90.33,90.76,92040.0,82.2608,82.7161,82.2608,82.6524,92040.0
2015-07-28 12:30:00,90.81,90.81,90.57,90.76,52050.0,82.6979,82.6979,82.4793,82.6524,52050.0
2015-07-28 13:00:00,90.72,90.99,90.58,90.88,79764.0,82.6159,82.8618,82.4885,82.7617,79764.0
2015-07-28 13:30:00,90.86,91.18,90.73,91.05,295194.0,82.7434,83.0349,82.6251,82.9165,295194.0
2015-07-28 14:00:00,91.02,91.14,90.93,91.14,117138.0,82.8891,82.9984,82.8072,82.9984,117138.0
2015-07-28 14:30:00,91.13,91.26,90.94,91.21,88098.0,82.9893,83.1077,82.8163,83.0622,88098.0
2015-07-28 15:00:00,91.17,91.22,91.05,91.16,189108.0,83.0258,83.0713,82.9165,83.0166,189108.0
2015-07-28 15:30:00,91.16,91.32,91.08,91.26,307023.0,83.0166,83.1624,82.9438,83.1077,307023.0
2015-07-29 09:30:00,91.41,91.85,91.05,91.58,120555.0,83.2443,83.645,82.9165,83.3991,120555.0
2015-07-29 10:00:00,91.58,91.66,91.35,91.55,154143.0,83.3991,83.472,83.1897,83.3718,154143.0
2015-07-29 10:30:00,91.52,91.78,91.52,91.77,276366.0,83.3445,83.5813,83.3445,83.5722,276366.0
2015-07-29 11:00:00,91.76,91.86,91.53,91.59,226200.0,83.563,83.6541,83.3536,83.4082,226200.0
2015-07-29 11:30:00,91.61,92.21,91.56,92.17,236574.0,83.4264,83.9728,83.3809,83.9364,236574.0
2015-07-29 12:00:00,92.22,92.32,92.1,92.29,64290.0,83.982,84.073,83.8727,84.0457,64290.0
2015-07-29 12:30:00,92.31,92.33,92.1,92.16,39555.0,84.0639,84.0821,83.8727,83.9273,39555.0
2015-07-29 13:00:00,92.19,92.34,92.08,92.31,76614.0,83.9546,84.0912,83.8545,84.0639,76614.0
2015-07-29 13:30:00,92.31,92.38,92.11,92.15,62046.0,84.0639,84.1277,83.8818,83.9182,62046.0
2015-07-29 14:00:00,92.15,92.85,92.15,92.82,126915.0,83.9182,84.5557,83.9182,84.5284,126915.0
2015-07-29 14:30:00,92.83,93.07,92.79,93.02,99681.0,84.5375,84.756,84.501,84.7105,99681.0
2015-07-29 15:00:00,93.06,93.33,92.88,93.33,254922.0,84.7469,84.9928,84.583,84.9928,254922.0
2015-07-29 15:30:00,93.33,93.5,92.93,92.94,392031.0,84.9928,85.1476,84.6285,84.6376,392031.0
2015-07-30 09:30:00,92.73,93.0,92.36,92.51,89649.0,84.4464,84.6923,84.1094,84.246,89649.0
2015-07-30 10:00:00,92.48,92.65,92.29,92.44,128070.0,84.2187,84.3735,84.0457,84.1823,128070.0
2015-07-30 10:30:00,92.48,92.61,92.29,92.29,112668.0,84.2187,84.3371,84.0457,84.0457,112668.0
2015-07-30 11:00:00,92.32,92.38,91.93,92.23,171051.0,84.073,84.1277,83.7179,83.9911,171051.0
2015-07-30 11:30:00,92.27,92.57,92.26,92.43,56496.0,84.0275,84.3007,84.0184,84.1732,56496.0
2015-07-30 12:00:00,92.47,92.48,92.23,92.34,30702.0,84.2096,84.2187,83.9911,84.0912,30702.0
2015-07-30 12:30:00,92.36,92.45,92.23,92.34,63294.0,84.1094,84.1914,83.9911,84.0912,63294.0
2015-07-30 13:00:00,92.37,92.53,92.26,92.43,103860.0,84.1186,84.2643,84.0184,84.1732,103860.0
2015-07-30 13:30:00,92.48,92.48,92.26,92.4,69069.0,84.2187,84.2187,84.0184,84.1459,69069.0
2015-07-30 14:00:00,92.37,92.66,92.37,92.61,47874.0,84.1186,84.3826,84.1186,84.3371,47874.0
2015-07-30 14:30:00,92.63,92.84,92.51,92.82,78186.0,84.3553,84.5466,84.246,84.5284,78186.0
2015-07-30 15:00:00,92.79,92.83,92.57,92.69,73704.0,84.501,84.5375,84.3007,84.41,73704.0
2015-07-30 15:30:00,92.68,92.73,92.52,92.63,155541.0,84.4009,84.4464,84.2552,84.3553,155541.0
2015-07-31 09:30:00,93.15,93.3,92.63,92.82,85698.0,84.8289,84.9655,84.3553,84.5284,85698.0
2015-07-31 10:00:00,92.74,93.16,92.68,92.95,58302.0,84.4555,84.838,84.4009,84.6467,58302.0
2015-07-31 10:30:00,92.95,93.18,92.94,93.04,75057.0,84.6467,84.8562,84.6376,84.7287,75057.0
2015-07-31 11:00:00,93.04,93.11,92.93,93.1,130071.0,84.7287,84.7924,84.6285,84.7833,130071.0
2015-07-31 11:30:00,93.06,93.09,92.9,93.0,109479.0,84.7469,84.7742,84.6012,84.6923,109479.0
2015-07-31 12:00:00,93.0,93.2,92.98,93.02,129480.0,84.6923,84.8744,84.6741,84.7105,129480.0
2015-07-31 12:30:00,92.99,92.99,92.68,92.68,51651.0,84.6832,84.6832,84.4009,84.4009,51651.0
2015-07-31 13:00:00,92.71,92.78,92.54,92.57,84654.0,84.4282,84.4919,84.2734,84.3007,84654.0
2015-07-31 13:30:00,92.57,92.95,92.55,92.89,155580.0,84.3007,84.6467,84.2825,84.5921,155580.0
2015-07-31 14:00:00,92.91,93.01,92.74,92.92,232647.0,84.6103,84.7014,84.4555,84.6194,232647.0
2015-07-31 14:30:00,92.92,92.94,92.49,92.65,225828.0,84.6194,84.6376,84.2278,84.3735,225828.0
2015-07-31 15:00:00,92.66,92.67,92.5,92.53,77409.0,84.3826,84.3918,84.2369,84.2643,77409.0
2015-07-31 15:30:00,92.54,92.73,92.51,92.59,268260.0,84.2734,84.4464,84.246,84.3189,268260.0
2015-08-03 09:30:00,92.77,93.05,92.06,92.92,178872.0,84.4828,84.7378,83.8362,84.6194,178872.0
2015-08-03 10:00:00,92.92,92.92,92.66,92.77,144819.0,84.6194,84.6194,84.3826,84.4828,144819.0
2015-08-03 10:30:00,92.77,93.06,92.61,92.74,101997.0,84.4828,84.7469,84.3371,84.4555,101997.0
2015-08-03 11:00:00,92.74,92.98,92.68,92.9,84681.0,84.4555,84.6741,84.4009,84.6012,84681.0
2015-08-03 11:30:00,92.87,92.93,92.62,92.71,109314.0,84.5739,84.6285,84.3462,84.4282,109314.0
2015-08-03 12:00:00,92.74,92.82,92.69,92.74,38325.0,84.4555,84.5284,84.41,84.4555,38325.0
2015-08-03 12:30:00,92.74,92.75,92.23,92.28,99240.0,84.4555,84.4646,83.9911,84.0366,99240.0
2015-08-03 13:00:00,92.25,92.35,92.12,92.32,67089.0,84.0093,84.1003,83.8909,84.073,67089.0
2015-08-03 13:30:00,92.29,92.44,92.28,92.39,38688.0,84.0457,84.1823,84.0366,84.1368,38688.0
2015-08-03 14:00:00,92.35,92.39,92.18,92.3,66243.0,84.1003,84.1368,83.9455,84.0548,66243.0
2015-08-03 14:30:00,92.28,92.59,92.24,92.39,92010.0,84.0366,84.3189,84.0002,84.1368,92010.0
2015-08-03 15:00:00,92.42,92.46,92.22,92.45,70869.0,84.1641,84.2005,83.982,84.1914,70869.0
2015-08-03 15:30:00,92.44,92.72,92.38,92.7,188172.0,84.1823,84.4373,84.1277,84.4191,188172.0
2015-08-04 09:30:00,92.74,92.91,92.61,92.66,71508.0,84.4555,84.6103,84.3371,84.3826,71508.0
2015-08-04 10:00:00,92.65,93.24,92.59,93.1,129273.0,84.3735,84.9108,84.3189,84.7833,129273.0
2015-08-04 10:30:00,93.09,93.1,92.64,92.66,51885.0,84.7742,84.7833,84.3644,84.3826,51885.0
2015-08-04 11:00:00,92.73,92.82,92.59,92.66,39057.0,84.4464,84.5284,84.3189,84.3826,39057.0
2015-08-04 11:30:00,92.76,92.89,92.67,92.8,57570.0,84.4737,84.5921,84.3918,84.5101,57570.0
2015-08-04 12:00:00,92.82,93.04,92.8,92.95,44481.0,84.5284,84.7287,84.5101,84.6467,44481.0
2015-08-04 12:30:00,92.94,92.94,92.63,92.63,24897.0,84.6376,84.6376,84.3553,84.3553,24897.0
2015-08-04 13:00:00,92.68,92.9,92.57,92.7,58584.0,84.4009,84.6012,84.3007,84.4191,58584.0
2015-08-04 13:30:00,92.72,92.82,92.42,92.52,58809.0,84.4373,84.5284,84.1641,84.2552,58809.0
2015-08-04 14:00:00,92.54,92.68,92.39,92.59,33741.0,84.2734,84.4009,84.1368,84.3189,33741.0
2015-08-04 14:30:00,92.52,92.84,92.5,92.73,35856.0,84.2552,84.5466,84.2369,84.4464,35856.0
2015-08-04 15:00:00,92.74,92.79,92.65,92.69,53844.0,84.4555,84.501,84.3735,84.41,53844.0
2015-08-04 15:30:00,92.64,92.72,92.35,92.47,159798.0,84.3644,84.4373,84.1003,84.2096,159798.0
2015-08-05 09:30:00,93.33,93.33,92.67,92.9,119979.0,84.9928,84.9928,84.3918,84.6012,119979.0
2015-08-05 10:00:00,92.95,92.95,92.63,92.63,90039.0,84.6467,84.6467,84.3553,84.3553,90039.0
2015-08-05 10:30:00,92.67,92.81,91.83,91.87,184869.0,84.3918,84.5192,83.6268,83.6632,184869.0
2015-08-05 11:00:00,91.85,92.1,91.85,91.94,186381.0,83.645,83.8727,83.645,83.727,186381.0
2015-08-05 11:30:00,91.91,92.29,91.88,92.07,145863.0,83.6996,84.0457,83.6723,83.8454,145863.0
2015-08-05 12:00:00,92.07,92.11,91.67,91.73,97998.0,83.8454,83.8818,83.4811,83.5357,97998.0
2015-08-05 12:30:00,91.75,91.91,91.58,91.69,110427.0,83.5539,83.6996,83.3991,83.4993,110427.0
2015-08-05 13:00:00,91.74,91.74,91.43,91.49,99444.0,83.5448,83.5448,83.2625,83.3172,99444.0
2015-08-05 13:30:00,91.49,91.51,91.3,91.51,84153.0,83.3172,83.3354,83.1441,83.3354,84153.0
2015-08-05 14:00:00,91.43,91.82,91.42,91.72,89379.0,83.2625,83.6177,83.2534,83.5266,89379.0
2015-08-05 14:30:00,91.73,91.75,91.5,91.63,130557.0,83.5357,83.5539,83.3263,83.4447,130557.0
2015-08-05 15:00:00,91.66,91.87,91.56,91.6,136212.0,83.472,83.6632,83.3809,83.4173,136212.0
2015-08-05 15:30:00,91.59,91.67,91.39,91.54,492579.0,83.4082,83.4811,83.2261,83.3627,492579.0
2015-08-06 09:30:00,91.28,91.83,91.16,91.66,130920.0,83.1259,83.6268,83.0166,83.472,130920.0
2015-08-06 10:00:00,91.64,91.78,91.26,91.3,74715.0,83.4538,83.5813,83.1077,83.1441,74715.0
2015-08-06 10:30:00,91.23,91.35,91.1,91.33,51882.0,83.0804,83.1897,82.962,83.1715,51882.0
2015-08-06 11:00:00,91.28,91.41,91.05,91.05,97629.0,83.1259,83.2443,82.9165,82.9165,97629.0
2015-08-06 11:30:00,91.04,91.06,90.5,90.62,56517.0,82.9074,82.9256,82.4156,82.5249,56517.0
2015-08-06 12:00:00,90.66,90.76,90.47,90.72,45651.0,82.5613,82.6524,82.3883,82.6159,45651.0
2015-08-06 12:30:00,90.73,90.73,90.29,90.33,60258.0,82.6251,82.6251,82.2244,82.2608,60258.0
2015-08-06 13:00:00,90.31,90.55,90.29,90.42,98022.0,82.2426,82.4611,82.2244,82.3427,98022.0
2015-08-06 13:30:00,90.47,90.51,90.16,90.17,97782.0,82.3883,82.4247,82.106,82.1151,97782.0
2015-08-06 14:00:00,90.22,90.45,90.14,90.45,73536.0,82.1606,82.3701,82.0878,82.3701,73536.0
2015-08-06 14:30:00,90.43,90.53,90.29,90.45,108150.0,82.3519,82.4429,82.2244,82.3701,108150.0
2015-08-06 15:00:00,90.46,90.6,90.39,90.51,245187.0,82.3792,82.5067,82.3154,82.4247,245187.0
2015-08-06 15:30:00,90.48,90.79,90.39,90.62,358179.0,82.3974,82.6797,82.3154,82.5249,358179.0
2015-08-07 09:30:00,90.41,90.43,89.7,90.03,120564.0,82.3336,82.3519,81.6871,81.9876,120564.0
2015-08-07 10:00:00,90.02,90.15,89.67,89.7,77043.0,81.9785,82.0969,81.6597,81.6871,77043.0
2015-08-07 10:30:00,89.71,89.92,89.61,89.71,87366.0,81.6962,81.8874,81.6051,81.6962,87366.0
2015-08-07 11:00:00,89.67,89.71,89.51,89.63,88617.0,81.6597,81.6962,81.514,81.6233,88617.0
2015-08-07 11:30:00,89.63,89.65,89.42,89.58,60975.0,81.6233,81.6415,81.4321,81.5778,60975.0
2015-08-07 12:00:00,89.52,89.55,89.35,89.37,104598.0,81.5231,81.5505,81.3683,81.3865,104598.0
2015-08-07 12:30:00,89.39,89.54,89.3,89.49,83400.0,81.4048,81.5414,81.3228,81.4958,83400.0
2015-08-07 13:00:00,89.41,89.49,89.2,89.24,77265.0,81.423,81.4958,81.2317,81.2682,77265.0
2015-08-07 13:30:00,89.29,89.42,89.18,89.37,105288.0,81.3137,81.4321,81.2135,81.3865,105288.0
2015-08-07 14:00:00,89.32,89.68,89.3,89.59,83211.0,81.341,81.6689,81.3228,81.5869,83211.0
2015-08-07 14:30:00,89.62,89.75,89.4,89.71,119139.0,81.6142,81.7326,81.4139,81.6962,119139.0
2015-08-07 15:00:00,89.72,89.82,89.56,89.73,265311.0,81.7053,81.7963,81.5596,81.7144,265311.0
2015-08-07 15:30:00,89.7,89.84,89.62,89.82,227949.0,81.6871,81.8146,81.6142,81.7963,227949.0
2015-08-10 09:30:00,90.65,91.03,90.11,90.86,96006.0,82.5522,82.8983,82.0604,82.7434,96006.0
2015-08-10 10:00:00,90.97,91.07,90.86,90.9,37683.0,82.8436,82.9347,82.7434,82.7799,37683.0
2015-08-10 10:30:00,90.88,90.96,90.56,90.96,35817.0,82.7617,82.8345,82.4702,82.8345,35817.0
2015-08-10 11:00:00,90.95,91.26,90.95,91.17,36828.0,82.8254,83.1077,82.8254,83.0258,36828.0
2015-08-10 11:30:00,91.18,91.24,91.0,91.16,46296.0,83.0349,83.0895,82.8709,83.0166,46296.0
2015-08-10 12:00:00,91.19,91.41,91.15,91.33,68619.0,83.044,83.2443,83.0075,83.1715,68619.0
2015-08-10 12:30:00,91.35,91.4,91.24,91.4,47331.0,83.1897,83.2352,83.0895,83.2352,47331.0
2015-08-10 13:00:00,91.4,91.41,91.28,91.28,28326.0,83.2352,83.2443,83.1259,83.1259,28326.0
2015-08-10 13:30:00,91.23,91.33,91.06,91.13,98118.0,83.0804,83.1715,82.9256,82.9893,98118.0
2015-08-10 14:00:00,91.18,91.26,91.07,91.24,109830.0,83.0349,83.1077,82.9347,83.0895,109830.0
2015-08-10 14:30:00,91.23,91.23,91.02,91.03,43281.0,83.0804,83.0804,82.8891,82.8983,43281.0
2015-08-10 15:00:00,91.07,91.13,90.93,90.96,74310.0,82.9347,82.9893,82.8072,82.8345,74310.0
2015-08-10 15:30:00,90.97,91.24,90.94,91.16,216093.0,82.8436,83.0895,82.8163,83.0166,216093.0
2015-08-11 09:30:00,90.27,90.65,89.87,89.94,161661.0,82.2061,82.5522,81.8419,81.9056,161661.0
2015-08-11 10:00:00,89.99,90.33,89.96,90.1,131088.0,81.9512,82.2608,81.9238,82.0513,131088.0
2015-08-11 10:30:00,90.13,90.18,89.93,89.98,143271.0,82.0787,82.1242,81.8965,81.9421,143271.0
2015-08-11 11:00:00,89.98,90.2,89.79,89.84,64131.0,81.9421,82.1424,81.769,81.8146,64131.0
2015-08-11 11:30:00,89.85,90.1,89.65,89.78,108375.0,81.8237,82.0513,81.6415,81.7599,108375.0
2015-08-11 12:00:00,89.85,90.22,89.79,90.11,57999.0,81.8237,82.1606,81.769,82.0604,57999.0
2015-08-11 12:30:00,90.05,90.24,90.05,90.18,29535.0,82.0058,82.1788,82.0058,82.1242,29535.0
2015-08-11 13:00:00,90.15,90.22,89.96,90.1,50097.0,82.0969,82.1606,81.9238,82.0513,50097.0
2015-08-11 13:30:00,90.12,90.13,89.98,90.0,39426.0,82.0695,82.0787,81.9421,81.9603,39426.0
2015-08-11 14:00:00,90.02,90.11,89.93,90.11,52962.0,81.9785,82.0604,81.8965,82.0604,52962.0
2015-08-11 14:30:00,90.14,90.14,89.92,90.01,54717.0,82.0878,82.0878,81.8874,81.9694,54717.0
2015-08-11 15:00:00,90.0,90.07,89.84,90.06,84363.0,81.9603,82.024,81.8146,82.0149,84363.0
2015-08-11 15:30:00,90.04,90.42,90.01,90.34,340758.0,81.9967,82.3427,81.9694,82.2699,340758.0
2015-08-12 09:30:00,89.9,90.55,89.61,90.01,98757.0,82.07,82.6634,81.8053,82.1704,98757.0
2015-08-12 10:00:00,89.88,90.17,89.16,89.44,93069.0,82.0517,82.3165,81.3945,81.6501,93069.0
2015-08-12 10:30:00,89.45,89.76,89.38,89.58,124392.0,81.6592,81.9422,81.5953,81.7779,124392.0
2015-08-12 11:00:00,89.58,89.76,89.46,89.72,135540.0,81.7779,81.9422,81.6683,81.9057,135540.0
2015-08-12 11:30:00,89.78,89.78,89.33,89.49,49098.0,81.9605,81.9605,81.5496,81.6957,49098.0
2015-08-12 12:00:00,89.49,89.85,89.31,89.83,40599.0,81.6957,82.0244,81.5314,82.0061,40599.0
2015-08-12 12:30:00,89.81,90.01,89.8,90.0,128013.0,81.9878,82.1704,81.9787,82.1613,128013.0
2015-08-12 13:00:00,89.99,90.2,89.93,90.08,84693.0,82.1522,82.3439,82.0974,82.2343,84693.0
2015-08-12 13:30:00,90.08,90.34,90.02,90.22,59478.0,82.2343,82.4717,82.1795,82.3621,59478.0
2015-08-12 14:00:00,90.2,90.41,90.04,90.21,149385.0,82.3439,82.5356,82.1978,82.353,149385.0
2015-08-12 14:30:00,90.24,90.97,90.24,90.94,166047.0,82.3804,83.0468,82.3804,83.0194,166047.0
2015-08-12 15:00:00,90.93,91.33,90.91,91.22,196710.0,83.0103,83.3755,82.992,83.275,196710.0
2015-08-12 15:30:00,91.25,91.28,90.89,91.06,307353.0,83.3024,83.3298,82.9738,83.129,307353.0
2015-08-13 09:30:00,91.21,91.75,90.55,91.51,164448.0,83.2659,83.7589,82.6634,83.5398,164448.0
2015-08-13 10:00:00,91.52,91.84,91.36,91.84,117024.0,83.5489,83.841,83.4028,83.841,117024.0
2015-08-13 10:30:00,91.69,92.42,91.68,92.21,98487.0,83.7041,84.3705,83.695,84.1788,98487.0
2015-08-13 11:00:00,92.28,92.41,92.01,92.07,70092.0,84.2427,84.3614,83.9962,84.051,70092.0
2015-08-13 11:30:00,92.08,92.4,92.03,92.24,64251.0,84.0601,84.3523,84.0145,84.2062,64251.0
2015-08-13 12:00:00,92.31,92.78,92.28,92.73,75891.0,84.2701,84.6992,84.2427,84.6535,75891.0
2015-08-13 12:30:00,92.73,92.94,92.64,92.85,37995.0,84.6535,84.8452,84.5714,84.7631,37995.0
2015-08-13 13:00:00,92.85,92.85,92.34,92.45,52263.0,84.7631,84.7631,84.2975,84.3979,52263.0
2015-08-13 13:30:00,92.51,92.53,92.31,92.35,75231.0,84.4527,84.4709,84.2701,84.3066,75231.0
2015-08-13 14:00:00,92.34,92.5,92.33,92.35,59049.0,84.2975,84.4435,84.2884,84.3066,59049.0
2015-08-13 14:30:00,92.35,92.49,92.15,92.24,69609.0,84.3066,84.4344,84.124,84.2062,69609.0
2015-08-13 15:00:00,92.26,92.31,92.0,92.02,71193.0,84.2245,84.2701,83.9871,84.0054,71193.0
2015-08-13 15:30:00,92.02,92.09,91.78,92.04,246891.0,84.0054,84.0693,83.7863,84.0236,246891.0
2015-08-14 09:30:00,91.86,92.4,91.56,92.4,97497.0,83.8593,84.3523,83.5854,84.3523,97497.0
2015-08-14 10:00:00,92.39,92.93,92.3,92.84,81327.0,84.3431,84.8361,84.261,84.7539,81327.0
2015-08-14 10:30:00,92.89,92.94,92.6,92.94,86265.0,84.7996,84.8452,84.5348,84.8452,86265.0
2015-08-14 11:00:00,92.88,93.03,92.71,92.75,76485.0,84.7905,84.9274,84.6353,84.6718,76485.0
2015-08-14 11:30:00,92.74,92.86,92.51,92.64,76758.0,84.6626,84.7722,84.4527,84.5714,76758.0
2015-08-14 12:00:00,92.62,92.93,92.55,92.85,59964.0,84.5531,84.8361,84.4892,84.7631,59964.0
2015-08-14 12:30:00,92.85,93.33,92.85,93.28,78726.0,84.7631,85.2013,84.7631,85.1556,78726.0
2015-08-14 13:00:00,93.25,93.63,93.23,93.63,156543.0,85.1282,85.4751,85.11,85.4751,156543.0
2015-08-14 13:30:00,93.57,93.73,93.1,93.18,111429.0,85.4204,85.5664,84.9913,85.0643,111429.0
2015-08-14 14:00:00,93.18,93.23,92.82,92.89,77121.0,85.0643,85.11,84.7357,84.7996,77121.0
2015-08-14 14:30:00,92.87,93.21,92.83,93.18,57942.0,84.7813,85.0917,84.7448,85.0643,57942.0
2015-08-14 15:00:00,93.2,93.32,93.15,93.27,103872.0,85.0826,85.1921,85.0369,85.1465,103872.0
2015-08-14 15:30:00,93.27,93.28,93.08,93.13,200343.0,85.1465,85.1556,84.973,85.0187,200343.0
2015-08-17 09:30:00,93.12,93.67,92.83,93.59,170046.0,85.0095,85.5116,84.7448,85.4386,170046.0
2015-08-17 10:00:00,93.48,94.96,93.48,94.87,220434.0,85.3382,86.6893,85.3382,86.6071,220434.0
2015-08-17 10:30:00,94.86,95.19,94.74,95.14,169140.0,86.598,86.8993,86.4885,86.8536,169140.0
2015-08-17 11:00:00,95.16,95.33,94.82,95.0,77133.0,86.8719,87.0271,86.5615,86.7258,77133.0
2015-08-17 11:30:00,94.99,95.28,94.92,95.2,63948.0,86.7167,86.9814,86.6528,86.9084,63948.0
2015-08-17 12:00:00,95.14,95.5,95.12,95.21,150300.0,86.8536,87.1823,86.8354,86.9175,150300.0
2015-08-17 12:30:00,95.15,95.23,94.91,95.17,126330.0,86.8627,86.9358,86.6436,86.881,126330.0
2015-08-17 13:00:00,95.23,95.3,94.91,94.93,93669.0,86.9358,86.9997,86.6436,86.6619,93669.0
2015-08-17 13:30:00,94.91,95.1,94.88,94.88,101955.0,86.6436,86.8171,86.6163,86.6163,101955.0
2015-08-17 14:00:00,94.88,95.08,94.65,94.65,88920.0,86.6163,86.7988,86.4063,86.4063,88920.0
2015-08-17 14:30:00,94.65,94.77,94.62,94.74,99093.0,86.4063,86.5158,86.3789,86.4885,99093.0
2015-08-17 15:00:00,94.7,94.75,94.52,94.74,81693.0,86.4519,86.4976,86.2876,86.4885,81693.0
2015-08-17 15:30:00,94.74,94.93,94.67,94.88,231261.0,86.4885,86.6619,86.4245,86.6163,231261.0
2015-08-18 09:30:00,95.0,95.83,94.83,95.73,184335.0,86.7258,87.4835,86.5706,87.3922,184335.0
2015-08-18 10:00:00,95.73,95.79,95.29,95.75,155712.0,87.3922,87.447,86.9905,87.4105,155712.0
2015-08-18 10:30:00,95.63,96.15,95.46,95.71,241122.0,87.3009,87.7756,87.1457,87.374,241122.0
2015-08-18 11:00:00,95.66,95.66,94.39,94.56,265932.0,87.3283,87.3283,86.1689,86.3241,265932.0
2015-08-18 11:30:00,94.59,95.33,94.4,95.33,88458.0,86.3515,87.0271,86.1781,87.0271,88458.0
2015-08-18 12:00:00,95.29,95.46,95.1,95.23,61587.0,86.9905,87.1457,86.8171,86.9358,61587.0
2015-08-18 12:30:00,95.15,95.25,94.81,94.81,50061.0,86.8627,86.954,86.5524,86.5524,50061.0
2015-08-18 13:00:00,94.8,94.97,94.74,94.9,44376.0,86.5432,86.6984,86.4885,86.6345,44376.0
2015-08-18 13:30:00,94.9,94.97,94.76,94.96,108123.0,86.6345,86.6984,86.5067,86.6893,108123.0
2015-08-18 14:00:00,94.91,94.94,94.74,94.78,33978.0,86.6436,86.671,86.4885,86.525,33978.0
2015-08-18 14:30:00,94.8,94.8,94.64,94.76,56805.0,86.5432,86.5432,86.3972,86.5067,56805.0
2015-08-18 15:00:00,94.73,94.93,94.7,94.84,112404.0,86.4793,86.6619,86.4519,86.5797,112404.0
2015-08-18 15:30:00,94.83,95.1,94.79,95.01,216162.0,86.5706,86.8171,86.5341,86.7349,216162.0
2015-08-19 09:30:00,94.62,94.98,94.2,94.29,159399.0,86.3789,86.7075,85.9955,86.0776,159399.0
2015-08-19 10:00:00,94.33,94.98,94.18,94.71,149535.0,86.1142,86.7075,85.9772,86.4611,149535.0
2015-08-19 10:30:00,94.72,94.72,94.08,94.27,216885.0,86.4702,86.4702,85.8859,86.0594,216885.0
2015-08-19 11:00:00,94.31,94.52,94.01,94.01,75966.0,86.0959,86.2876,85.822,85.822,75966.0
2015-08-19 11:30:00,94.04,94.4,93.97,94.29,108495.0,85.8494,86.1781,85.7855,86.0776,108495.0
2015-08-19 12:00:00,94.26,94.41,94.15,94.21,57201.0,86.0503,86.1872,85.9498,86.0046,57201.0
2015-08-19 12:30:00,94.19,94.42,94.19,94.31,40626.0,85.9864,86.1963,85.9864,86.0959,40626.0
2015-08-19 13:00:00,94.34,94.57,94.3,94.44,82899.0,86.1233,86.3333,86.0868,86.2146,82899.0
2015-08-19 13:30:00,94.44,94.88,94.44,94.62,117987.0,86.2146,86.6163,86.2146,86.3789,117987.0
2015-08-19 14:00:00,94.65,95.05,94.55,94.55,96078.0,86.4063,86.7715,86.315,86.315,96078.0
2015-08-19 14:30:00,94.63,94.64,94.08,94.26,91164.0,86.388,86.3972,85.8859,86.0503,91164.0
2015-08-19 15:00:00,94.21,94.3,94.03,94.19,124623.0,86.0046,86.0868,85.8403,85.9864,124623.0
2015-08-19 15:30:00,94.23,94.35,93.9,93.94,272916.0,86.0229,86.1324,85.7216,85.7581,272916.0
2015-08-20 09:30:00,93.16,93.27,91.93,92.06,219846.0,85.0461,85.1465,83.9232,84.0419,219846.0
2015-08-20 10:00:00,92.16,92.18,90.95,91.08,243069.0,84.1332,84.1514,83.0285,83.1472,243069.0
2015-08-20 10:30:00,91.13,91.69,90.92,91.45,188964.0,83.1929,83.7041,83.0012,83.485,188964.0
2015-08-20 11:00:00,91.45,91.65,91.08,91.43,312162.0,83.485,83.6676,83.1472,83.4667,312162.0
2015-08-20 11:30:00,91.44,91.59,91.25,91.36,109473.0,83.4759,83.6128,83.3024,83.4028,109473.0
2015-08-20 12:00:00,91.39,91.39,90.79,90.88,106251.0,83.4302,83.4302,82.8825,82.9646,106251.0
2015-08-20 12:30:00,90.92,91.08,90.41,90.46,139293.0,83.0012,83.1472,82.5356,82.5812,139293.0
2015-08-20 13:00:00,90.46,90.72,90.3,90.63,207714.0,82.5812,82.8186,82.4352,82.7364,207714.0
2015-08-20 13:30:00,90.62,90.68,90.45,90.64,114552.0,82.7273,82.7821,82.5721,82.7455,114552.0
2015-08-20 14:00:00,90.64,90.67,90.04,90.04,113241.0,82.7455,82.7729,82.1978,82.1978,113241.0
2015-08-20 14:30:00,90.06,90.09,89.52,89.83,354264.0,82.2161,82.2435,81.7231,82.0061,354264.0
2015-08-20 15:00:00,89.85,90.27,89.84,90.27,196119.0,82.0244,82.4078,82.0152,82.4078,196119.0
2015-08-20 15:30:00,90.26,90.41,89.58,89.65,421944.0,82.3986,82.5356,81.7779,81.8418,421944.0
2015-08-21 09:30:00,88.67,88.88,86.08,87.37,696171.0,80.9471,81.1388,78.5827,79.7604,696171.0
2015-08-21 10:00:00,87.45,88.51,87.45,88.36,424107.0,79.8334,80.8011,79.8334,80.6641,424107.0
2015-08-21 10:30:00,88.38,88.38,87.72,88.11,145509.0,80.6824,80.6824,80.0799,80.4359,145509.0
2015-08-21 11:00:00,88.04,88.05,87.5,87.69,165000.0,80.372,80.3811,79.879,80.0525,165000.0
2015-08-21 11:30:00,87.71,88.02,87.43,87.9,116466.0,80.0707,80.3537,79.8151,80.2442,116466.0
2015-08-21 12:00:00,87.89,88.36,87.8,87.82,85794.0,80.2351,80.6641,80.1529,80.1712,85794.0
2015-08-21 12:30:00,87.9,88.04,87.51,87.51,119253.0,80.2442,80.372,79.8882,79.8882,119253.0
2015-08-21 13:00:00,87.58,87.9,87.41,87.9,113748.0,79.9521,80.2442,79.7969,80.2442,113748.0
2015-08-21 13:30:00,87.96,88.02,87.54,87.91,87333.0,80.299,80.3537,79.9155,80.2533,87333.0
2015-08-21 14:00:00,87.91,88.13,87.81,88.11,118695.0,80.2533,80.4542,80.162,80.4359,118695.0
2015-08-21 14:30:00,88.15,88.26,87.28,87.48,107697.0,80.4724,80.5728,79.6782,79.8608,107697.0
2015-08-21 15:00:00,87.58,87.6,86.89,87.34,171327.0,79.9521,79.9703,79.3222,79.733,171327.0
2015-08-21 15:30:00,87.33,87.59,86.94,87.18,981255.0,79.7238,79.9612,79.3678,79.5869,981255.0
2015-08-24 09:30:00,83.87,86.0,83.57,85.17,350748.0,76.5652,78.5097,76.2913,77.752,350748.0
2015-08-24 10:00:00,85.1,86.65,84.84,85.89,262161.0,77.6881,79.1031,77.4507,78.4093,262161.0
2015-08-24 10:30:00,86.05,86.67,85.45,86.49,224661.0,78.5553,79.1213,78.0076,78.957,224661.0
2015-08-24 11:00:00,86.58,86.74,86.05,86.2,210141.0,79.0392,79.1852,78.5553,78.6923,210141.0
2015-08-24 11:30:00,86.31,88.37,86.19,88.13,213108.0,78.7927,80.6733,78.6831,80.4542,213108.0
2015-08-24 12:00:00,88.11,88.59,87.53,88.54,269364.0,80.4359,80.8741,79.9064,80.8285,269364.0
2015-08-24 12:30:00,88.54,88.54,87.68,87.77,254478.0,80.8285,80.8285,80.0434,80.1255,254478.0
2015-08-24 13:00:00,87.87,88.02,86.98,87.1,193170.0,80.2168,80.3537,79.4043,79.5139,193170.0
2015-08-24 13:30:00,87.1,87.19,86.25,86.25,113730.0,79.5139,79.596,78.7379,78.7379,113730.0
2015-08-24 14:00:00,86.31,86.38,85.67,85.94,166248.0,78.7927,78.8566,78.2084,78.4549,166248.0
2015-08-24 14:30:00,85.93,86.24,84.67,84.75,266664.0,78.4458,78.7288,77.2955,77.3685,266664.0
2015-08-24 15:00:00,84.75,85.37,84.37,84.54,229041.0,77.3685,77.9345,77.0216,77.1768,229041.0
2015-08-24 15:30:00,84.54,86.27,84.37,84.78,611928.0,77.1768,78.7562,77.0216,77.3959,611928.0
2015-08-25 09:30:00,87.52,87.77,85.94,86.32,409965.0,79.8973,80.1255,78.4549,78.8018,409965.0
2015-08-25 10:00:00,86.31,86.55,85.88,85.98,119187.0,78.7927,79.0118,78.4001,78.4914,119187.0
2015-08-25 10:30:00,85.85,85.97,85.25,85.26,178125.0,78.3727,78.4823,77.825,77.8341,178125.0
2015-08-25 11:00:00,85.26,85.6,84.95,84.95,181425.0,77.8341,78.1445,77.5511,77.5511,181425.0
2015-08-25 11:30:00,85.02,85.35,84.81,85.08,134715.0,77.615,77.9163,77.4233,77.6698,134715.0
2015-08-25 12:00:00,85.1,85.25,84.95,85.09,113430.0,77.6881,77.825,77.5511,77.6789,113430.0
2015-08-25 12:30:00,85.06,85.21,84.92,84.93,114183.0,77.6515,77.7885,77.5237,77.5329,114183.0
2015-08-25 13:00:00,84.96,85.0,84.39,84.5,119922.0,77.5603,77.5968,77.0399,77.1403,119922.0
2015-08-25 13:30:00,84.53,84.96,84.47,84.81,136890.0,77.1677,77.5603,77.1129,77.4233,136890.0
2015-08-25 14:00:00,84.84,84.91,84.51,84.75,188706.0,77.4507,77.5146,77.1495,77.3685,188706.0
2015-08-25 14:30:00,84.81,85.3,84.7,85.18,144444.0,77.4233,77.8706,77.3229,77.7611,144444.0
2015-08-25 15:00:00,85.21,85.29,84.36,84.4,200910.0,77.7885,77.8615,77.0125,77.049,200910.0
2015-08-25 15:30:00,84.37,84.48,82.83,82.9,628074.0,77.0216,77.1221,75.6158,75.6797,628074.0
2015-08-26 09:30:00,84.58,84.75,83.63,84.01,121962.0,77.2134,77.3685,76.3461,76.693,121962.0
2015-08-26 10:00:00,84.12,84.17,83.03,83.31,109695.0,76.7934,76.8391,75.7984,76.054,109695.0
2015-08-26 10:30:00,83.35,84.33,83.33,84.02,187665.0,76.0905,76.9851,76.0722,76.7021,187665.0
2015-08-26 11:00:00,83.92,84.11,83.54,83.57,110589.0,76.6108,76.7843,76.2639,76.2913,110589.0
2015-08-26 11:30:00,83.58,83.98,83.21,83.78,153786.0,76.3005,76.6656,75.9627,76.483,153786.0
2015-08-26 12:00:00,83.78,83.93,83.47,83.54,110703.0,76.483,76.62,76.2,76.2639,110703.0
2015-08-26 12:30:00,83.64,83.7,83.28,83.68,101142.0,76.3552,76.41,76.0266,76.3917,101142.0
2015-08-26 13:00:00,83.66,83.79,83.31,83.69,96603.0,76.3735,76.4922,76.054,76.4009,96603.0
2015-08-26 13:30:00,83.7,84.22,83.56,84.12,87984.0,76.41,76.8847,76.2822,76.7934,87984.0
2015-08-26 14:00:00,84.14,84.23,83.59,83.74,132801.0,76.8117,76.8938,76.3096,76.4465,132801.0
2015-08-26 14:30:00,83.74,84.52,83.68,84.3,273528.0,76.4465,77.1586,76.3917,76.9577,273528.0
2015-08-26 15:00:00,84.3,85.07,84.17,84.74,239547.0,76.9577,77.6607,76.8391,77.3594,239547.0
2015-08-26 15:30:00,84.74,85.37,84.74,85.18,254112.0,77.3594,77.9345,77.3594,77.7611,254112.0
2015-08-27 09:30:00,86.15,86.53,85.91,86.26,125100.0,78.6466,78.9935,78.4275,78.747,125100.0
2015-08-27 10:00:00,86.29,86.71,86.13,86.62,102087.0,78.7744,79.1578,78.6284,79.0757,102087.0
2015-08-27 10:30:00,86.65,86.96,86.44,86.96,143976.0,79.1031,79.3861,78.9114,79.3861,143976.0
2015-08-27 11:00:00,87.0,87.32,86.93,87.26,72759.0,79.4226,79.7147,79.3587,79.6599,72759.0
2015-08-27 11:30:00,87.21,87.27,86.85,87.24,39678.0,79.6143,79.6691,79.2856,79.6417,39678.0
2015-08-27 12:00:00,87.23,87.47,87.15,87.42,30048.0,79.6325,79.8516,79.5595,79.806,30048.0
2015-08-27 12:30:00,87.33,87.41,86.94,87.24,97341.0,79.7238,79.7969,79.3678,79.6417,97341.0
2015-08-27 13:00:00,87.21,87.41,86.97,87.21,99579.0,79.6143,79.7969,79.3952,79.6143,99579.0
2015-08-27 13:30:00,87.28,87.34,86.97,87.17,45801.0,79.6782,79.733,79.3952,79.5778,45801.0
2015-08-27 14:00:00,87.17,87.24,86.33,86.44,112161.0,79.5778,79.6417,78.8109,78.9114,112161.0
2015-08-27 14:30:00,86.43,86.56,85.46,85.5,113475.0,78.9022,79.0209,78.0167,78.0532,113475.0
2015-08-27 15:00:00,85.5,85.87,85.1,85.87,146484.0,78.0532,78.391,77.6881,78.391,146484.0
2015-08-27 15:30:00,85.78,86.43,85.65,86.43,320421.0,78.3088,78.9022,78.1902,78.9022,320421.0
2015-08-28 09:30:00,86.15,86.64,85.64,85.93,82326.0,78.6466,79.0939,78.181,78.4458,82326.0
2015-08-28 10:00:00,86.05,86.12,85.6,85.99,65709.0,78.5553,78.6192,78.1445,78.5005,65709.0
2015-08-28 10:30:00,86.02,86.09,85.54,85.64,71331.0,78.5279,78.5918,78.0897,78.181,71331.0
2015-08-28 11:00:00,85.72,86.29,85.69,86.23,88449.0,78.2541,78.7744,78.2267,78.7196,88449.0
2015-08-28 11:30:00,86.21,86.24,85.63,85.76,54357.0,78.7014,78.7288,78.1719,78.2906,54357.0
2015-08-28 12:00:00,85.71,86.01,85.67,85.8,35061.0,78.2449,78.5188,78.2084,78.3271,35061.0
2015-08-28 12:30:00,85.89,86.07,85.79,85.89,46620.0,78.4093,78.5736,78.318,78.4093,46620.0
2015-08-28 13:00:00,85.95,86.08,85.76,85.85,41421.0,78.464,78.5827,78.2906,78.3727,41421.0
2015-08-28 13:30:00,85.81,85.99,85.64,85.89,124794.0,78.3362,78.5005,78.181,78.4093,124794.0
2015-08-28 14:00:00,85.89,86.08,85.75,85.86,56631.0,78.4093,78.5827,78.2815,78.3819,56631.0
2015-08-28 14:30:00,85.91,86.07,85.71,86.0,67110.0,78.4275,78.5736,78.2449,78.5097,67110.0
2015-08-28 15:00:00,86.01,86.01,85.71,85.85,65895.0,78.5188,78.5188,78.2449,78.3727,65895.0
2015-08-28 15:30:00,85.8,86.08,85.38,86.02,220326.0,78.3271,78.5827,77.9437,78.5279,220326.0
2015-08-31 09:30:00,85.61,86.14,85.04,85.65,84195.0,78.1536,78.6375,77.6333,78.1902,84195.0
2015-08-31 10:00:00,85.67,86.56,85.57,86.56,88497.0,78.2084,79.0209,78.1171,79.0209,88497.0
2015-08-31 10:30:00,86.47,86.52,86.1,86.12,107634.0,78.9387,78.9844,78.601,78.6192,107634.0
2015-08-31 11:00:00,86.13,86.14,85.69,85.99,155502.0,78.6284,78.6375,78.2267,78.5005,155502.0
2015-08-31 11:30:00,86.03,86.38,85.8,86.02,50004.0,78.5371,78.8566,78.3271,78.5279,50004.0
2015-08-31 12:00:00,86.03,86.34,85.97,86.28,30609.0,78.5371,78.8201,78.4823,78.7653,30609.0
2015-08-31 12:30:00,86.33,86.33,85.71,85.74,42420.0,78.8109,78.8109,78.2449,78.2723,42420.0
2015-08-31 13:00:00,85.76,85.88,85.67,85.7,31443.0,78.2906,78.4001,78.2084,78.2358,31443.0
2015-08-31 13:30:00,85.7,85.87,85.67,85.7,79425.0,78.2358,78.391,78.2084,78.2358,79425.0
2015-08-31 14:00:00,85.77,85.85,85.46,85.66,28509.0,78.2997,78.3727,78.0167,78.1993,28509.0
2015-08-31 14:30:00,85.69,85.79,85.17,85.17,51837.0,78.2267,78.318,77.752,77.752,51837.0
2015-08-31 15:00:00,85.15,85.45,85.04,85.21,123735.0,77.7337,78.0076,77.6333,77.7885,123735.0
2015-08-31 15:30:00,85.21,85.75,85.19,85.31,336402.0,77.7885,78.2815,77.7702,77.8798,336402.0
2015-09-01 09:30:00,83.94,84.44,83.55,83.85,125892.0,76.6291,77.0855,76.2731,76.5469,125892.0
2015-09-01 10:00:00,83.78,84.08,83.24,84.07,168321.0,76.483,76.7569,75.9901,76.7478,168321.0
2015-09-01 10:30:00,83.96,84.27,83.85,84.08,92322.0,76.6474,76.9304,76.5469,76.7569,92322.0
2015-09-01 11:00:00,84.2,84.48,83.87,84.09,63486.0,76.8665,77.1221,76.5652,76.766,63486.0
2015-09-01 11:30:00,84.15,84.27,83.94,84.02,31419.0,76.8208,76.9304,76.6291,76.7021,31419.0
2015-09-01 12:00:00,84.03,84.06,83.73,83.75,29934.0,76.7113,76.7386,76.4374,76.4556,29934.0
2015-09-01 12:30:00,83.73,83.82,83.36,83.62,50304.0,76.4374,76.5195,76.0996,76.337,50304.0
2015-09-01 13:00:00,83.62,83.85,83.31,83.41,84672.0,76.337,76.5469,76.054,76.1453,84672.0
2015-09-01 13:30:00,83.33,83.5,83.25,83.35,65289.0,76.0722,76.2274,75.9992,76.0905,65289.0
2015-09-01 14:00:00,83.4,83.4,83.08,83.34,102579.0,76.1361,76.1361,75.844,76.0814,102579.0
2015-09-01 14:30:00,83.26,83.63,83.23,83.29,72927.0,76.0083,76.3461,75.9809,76.0357,72927.0
2015-09-01 15:00:00,83.22,83.43,83.02,83.02,109539.0,75.9718,76.1635,75.7892,75.7892,109539.0
2015-09-01 15:30:00,83.02,83.15,82.53,82.85,307890.0,75.7892,75.9079,75.3419,75.634,307890.0
2015-09-02 09:30:00,83.79,83.99,83.42,83.54,125748.0,76.4922,76.6747,76.1544,76.2639,125748.0
2015-09-02 10:00:00,83.47,83.8,83.27,83.27,117438.0,76.2,76.5013,76.0175,76.0175,117438.0
2015-09-02 10:30:00,83.21,83.47,83.09,83.36,142005.0,75.9627,76.2,75.8531,76.0996,142005.0
2015-09-02 11:00:00,83.35,83.68,83.18,83.64,106500.0,76.0905,76.3917,75.9353,76.3552,106500.0
2015-09-02 11:30:00,83.63,83.72,83.32,83.47,109716.0,76.3461,76.4283,76.0631,76.2,109716.0
2015-09-02 12:00:00,83.46,83.92,83.28,83.82,75894.0,76.1909,76.6108,76.0266,76.5195,75894.0
2015-09-02 12:30:00,83.88,84.16,83.83,84.11,92430.0,76.5743,76.8299,76.5287,76.7843,92430.0
2015-09-02 13:00:00,84.17,84.18,83.69,83.84,109065.0,76.8391,76.8482,76.4009,76.5378,109065.0
2015-09-02 13:30:00,83.8,83.86,83.6,83.67,78036.0,76.5013,76.5561,76.3187,76.3826,78036.0
2015-09-02 14:00:00,83.71,84.4,83.61,84.24,132903.0,76.4191,77.049,76.3278,76.903,132903.0
2015-09-02 14:30:00,84.27,84.36,84.05,84.22,96462.0,76.9304,77.0125,76.7295,76.8847,96462.0
2015-09-02 15:00:00,84.21,84.32,83.81,84.13,86283.0,76.8756,76.976,76.5104,76.8025,86283.0
2015-09-02 15:30:00,84.12,84.7,84.06,84.7,187215.0,76.7934,77.3229,76.7386,77.3229,187215.0
2015-09-03 09:30:00,85.0,85.41,84.84,85.31,85542.0,77.5968,77.9711,77.4507,77.8798,85542.0
2015-09-03 10:00:00,85.32,85.82,85.13,85.75,253473.0,77.8889,78.3454,77.7155,78.2815,253473.0
2015-09-03 10:30:00,85.8,86.12,85.67,85.99,102786.0,78.3271,78.6192,78.2084,78.5005,102786.0
2015-09-03 11:00:00,86.04,86.16,85.9,85.98,54522.0,78.5462,78.6557,78.4184,78.4914,54522.0
2015-09-03 11:30:00,85.99,85.99,85.57,85.63,28506.0,78.5005,78.5005,78.1171,78.1719,28506.0
2015-09-03 12:00:00,85.66,85.91,85.66,85.73,49236.0,78.1993,78.4275,78.1993,78.2632,49236.0
2015-09-03 12:30:00,85.74,85.74,85.41,85.47,35472.0,78.2723,78.2723,77.9711,78.0258,35472.0
2015-09-03 13:00:00,85.47,85.65,85.3,85.59,39924.0,78.0258,78.1902,77.8706,78.1354,39924.0
2015-09-03 13:30:00,85.57,85.57,85.16,85.17,52581.0,78.1171,78.1171,77.7428,77.752,52581.0
2015-09-03 14:00:00,85.12,85.25,85.03,85.24,39300.0,77.7063,77.825,77.6242,77.8159,39300.0
2015-09-03 14:30:00,85.3,85.43,85.18,85.37,60288.0,77.8706,77.9893,77.7611,77.9345,60288.0
2015-09-03 15:00:00,85.45,85.47,85.1,85.3,77691.0,78.0076,78.0258,77.6881,77.8706,77691.0
2015-09-03 15:30:00,85.23,85.53,85.04,85.29,329016.0,77.8067,78.0806,77.6333,77.8615,329016.0
2015-09-04 09:30:00,84.46,84.8,84.01,84.49,100170.0,77.1038,77.4142,76.693,77.1312,100170.0
2015-09-04 10:00:00,84.55,84.75,84.31,84.73,80745.0,77.186,77.3685,76.9669,77.3503,80745.0
2015-09-04 10:30:00,84.68,84.96,84.54,84.66,56217.0,77.3046,77.5603,77.1768,77.2864,56217.0
2015-09-04 11:00:00,84.67,84.88,84.65,84.8,40335.0,77.2955,77.4872,77.2773,77.4142,40335.0
2015-09-04 11:30:00,84.76,85.02,84.63,84.93,141291.0,77.3777,77.615,77.259,77.5329,141291.0
2015-09-04 12:00:00,84.94,85.39,84.89,85.02,193092.0,77.542,77.9528,77.4964,77.615,193092.0
2015-09-04 12:30:00,84.99,85.04,84.74,85.0,46497.0,77.5876,77.6333,77.3594,77.5968,46497.0
2015-09-04 13:00:00,85.0,85.01,84.65,84.73,33576.0,77.5968,77.6059,77.2773,77.3503,33576.0
2015-09-04 13:30:00,84.67,84.81,84.57,84.63,32892.0,77.2955,77.4233,77.2042,77.259,32892.0
2015-09-04 14:00:00,84.58,84.62,84.32,84.36,30261.0,77.2134,77.2499,76.976,77.0125,30261.0
2015-09-04 14:30:00,84.37,84.63,84.3,84.62,72414.0,77.0216,77.259,76.9577,77.2499,72414.0
2015-09-04 15:00:00,84.67,84.76,84.44,84.58,53817.0,77.2955,77.3777,77.0855,77.2134,53817.0
2015-09-04 15:30:00,84.51,85.07,84.51,84.6,154644.0,77.1495,77.6607,77.1495,77.2316,154644.0
2015-09-08 09:30:00,86.02,86.3,85.77,85.95,60432.0,78.5279,78.7835,78.2997,78.464,60432.0
2015-09-08 10:00:00,86.05,86.05,85.67,85.88,83820.0,78.5553,78.5553,78.2084,78.4001,83820.0
2015-09-08 10:30:00,85.87,85.87,85.49,85.73,37908.0,78.391,78.391,78.0441,78.2632,37908.0
2015-09-08 11:00:00,85.63,85.93,85.55,85.83,40584.0,78.1719,78.4458,78.0989,78.3545,40584.0
2015-09-08 11:30:00,85.79,85.95,85.78,85.83,115866.0,78.318,78.464,78.3088,78.3545,115866.0
2015-09-08 12:00:00,85.8,86.36,85.8,86.36,37680.0,78.3271,78.8383,78.3271,78.8383,37680.0
2015-09-08 12:30:00,86.36,86.53,86.28,86.33,57003.0,78.8383,78.9935,78.7653,78.8109,57003.0
2015-09-08 13:00:00,86.33,86.47,86.25,86.37,36789.0,78.8109,78.9387,78.7379,78.8475,36789.0
2015-09-08 13:30:00,86.32,86.69,86.28,86.67,60414.0,78.8018,79.1396,78.7653,79.1213,60414.0
2015-09-08 14:00:00,86.65,86.77,86.54,86.74,39492.0,79.1031,79.2126,79.0026,79.1852,39492.0
2015-09-08 14:30:00,86.79,87.04,86.78,86.97,74655.0,79.2309,79.4591,79.2217,79.3952,74655.0
2015-09-08 15:00:00,86.96,87.17,86.94,87.13,143556.0,79.3861,79.5778,79.3678,79.5413,143556.0
2015-09-08 15:30:00,87.13,87.22,87.01,87.18,205386.0,79.5413,79.6234,79.4317,79.5869,205386.0
2015-09-09 09:30:00,88.2,88.33,87.31,87.31,164220.0,80.5181,80.6367,79.7056,79.7056,164220.0
2015-09-09 10:00:00,87.37,87.48,87.0,87.23,100122.0,79.7604,79.8608,79.4226,79.6325,100122.0
2015-09-09 10:30:00,87.26,87.28,87.1,87.2,73356.0,79.6599,79.6782,79.5139,79.6052,73356.0
2015-09-09 11:00:00,87.27,87.34,87.08,87.24,47709.0,79.6691,79.733,79.4956,79.6417,47709.0
2015-09-09 11:30:00,87.26,87.35,87.03,87.27,26943.0,79.6599,79.7421,79.45,79.6691,26943.0
2015-09-09 12:00:00,87.25,87.53,87.25,87.43,131022.0,79.6508,79.9064,79.6508,79.8151,131022.0
2015-09-09 12:30:00,87.49,87.55,87.36,87.49,38385.0,79.8699,79.9247,79.7512,79.8699,38385.0
2015-09-09 13:00:00,87.54,87.58,87.14,87.18,99801.0,79.9155,79.9521,79.5504,79.5869,99801.0
2015-09-09 13:30:00,87.17,87.2,86.47,86.47,105012.0,79.5778,79.6052,78.9387,78.9387,105012.0
2015-09-09 14:00:00,86.48,86.8,86.4,86.49,63051.0,78.9479,79.24,78.8748,78.957,63051.0
2015-09-09 14:30:00,86.46,86.53,86.23,86.47,44721.0,78.9296,78.9935,78.7196,78.9387,44721.0
2015-09-09 15:00:00,86.43,86.63,86.3,86.35,62193.0,78.9022,79.0848,78.7835,78.8292,62193.0
2015-09-09 15:30:00,86.31,86.33,85.66,85.76,337734.0,78.7927,78.8109,78.1993,78.2906,337734.0
2015-09-10 09:30:00,85.43,86.31,85.27,85.62,129489.0,77.9893,78.7927,77.8433,78.1628,129489.0
2015-09-10 10:00:00,85.65,85.74,85.08,85.21,95118.0,78.1902,78.2723,77.6698,77.7885,95118.0
2015-09-10 10:30:00,85.18,86.17,85.1,85.98,144114.0,77.7611,78.6649,77.6881,78.4914,144114.0
2015-09-10 11:00:00,85.94,86.0,85.3,85.46,113304.0,78.4549,78.5097,77.8706,78.0167,113304.0
2015-09-10 11:30:00,85.43,85.96,85.43,85.91,112122.0,77.9893,78.4732,77.9893,78.4275,112122.0
2015-09-10 12:00:00,85.92,86.0,85.74,85.85,91323.0,78.4366,78.5097,78.2723,78.3727,91323.0
2015-09-10 12:30:00,85.83,85.96,85.74,85.82,37575.0,78.3545,78.4732,78.2723,78.3454,37575.0
2015-09-10 13:00:00,85.82,85.98,85.58,85.91,75027.0,78.3454,78.4914,78.1263,78.4275,75027.0
2015-09-10 13:30:00,85.94,86.14,85.85,86.0,75657.0,78.4549,78.6375,78.3727,78.5097,75657.0
2015-09-10 14:00:00,86.03,86.08,85.69,85.87,52665.0,78.5371,78.5827,78.2267,78.391,52665.0
2015-09-10 14:30:00,85.92,85.98,85.49,85.51,78345.0,78.4366,78.4914,78.0441,78.0624,78345.0
2015-09-10 15:00:00,85.49,85.6,85.26,85.4,109686.0,78.0441,78.1445,77.8341,77.9619,109686.0
2015-09-10 15:30:00,85.38,85.43,84.97,85.18,462375.0,77.9437,77.9893,77.5694,77.7611,462375.0
2015-09-11 09:30:00,85.0,85.17,84.66,84.66,42561.0,77.5968,77.752,77.2864,77.2864,42561.0
2015-09-11 10:00:00,84.68,84.85,84.57,84.65,70068.0,77.3046,77.4598,77.2042,77.2773,70068.0
2015-09-11 10:30:00,84.62,84.9,84.62,84.78,40218.0,77.2499,77.5055,77.2499,77.3959,40218.0
2015-09-11 11:00:00,84.79,84.99,84.71,84.95,26184.0,77.4051,77.5876,77.332,77.5511,26184.0
2015-09-11 11:30:00,85.0,85.18,84.74,85.03,91557.0,77.5968,77.7611,77.3594,77.6242,91557.0
2015-09-11 12:00:00,85.01,85.45,84.98,85.26,59493.0,77.6059,78.0076,77.5785,77.8341,59493.0
2015-09-11 12:30:00,85.29,85.46,85.23,85.28,97488.0,77.8615,78.0167,77.8067,77.8524,97488.0
2015-09-11 13:00:00,85.33,85.33,85.0,85.06,55416.0,77.898,77.898,77.5968,77.6515,55416.0
2015-09-11 13:30:00,85.0,85.2,84.86,85.08,57900.0,77.5968,77.7794,77.469,77.6698,57900.0
2015-09-11 14:00:00,85.07,85.18,84.99,85.13,43818.0,77.6607,77.7611,77.5876,77.7155,43818.0
2015-09-11 14:30:00,85.15,85.34,85.15,85.24,34602.0,77.7337,77.9072,77.7337,77.8159,34602.0
2015-09-11 15:00:00,85.23,85.44,85.23,85.3,155157.0,77.8067,77.9985,77.8067,77.8706,155157.0
2015-09-11 15:30:00,85.29,85.29,85.03,85.15,348282.0,77.8615,77.8615,77.6242,77.7337,348282.0
2015-09-14 09:30:00,85.5,85.69,84.72,84.72,108033.0,78.0532,78.2267,77.3412,77.3412,108033.0
2015-09-14 10:00:00,84.75,84.78,84.14,84.22,153543.0,77.3685,77.3959,76.8117,76.8847,153543.0
2015-09-14 10:30:00,84.15,84.43,84.06,84.1,79425.0,76.8208,77.0764,76.7386,76.7752,79425.0
2015-09-14 11:00:00,84.16,84.26,83.83,83.88,60963.0,76.8299,76.9212,76.5287,76.5743,60963.0
2015-09-14 11:30:00,83.86,84.05,83.71,83.94,134865.0,76.5561,76.7295,76.4191,76.6291,134865.0
2015-09-14 12:00:00,83.95,84.08,83.75,83.88,114729.0,76.6382,76.7569,76.4556,76.5743,114729.0
2015-09-14 12:30:00,83.83,84.14,83.75,83.94,129111.0,76.5287,76.8117,76.4556,76.6291,129111.0
2015-09-14 13:00:00,83.92,84.1,83.78,84.02,108930.0,76.6108,76.7752,76.483,76.7021,108930.0
2015-09-14 13:30:00,83.97,84.16,83.93,84.16,194712.0,76.6565,76.8299,76.62,76.8299,194712.0
2015-09-14 14:00:00,84.14,84.2,83.93,83.97,169092.0,76.8117,76.8665,76.62,76.6565,169092.0
2015-09-14 14:30:00,83.94,84.23,83.91,84.09,177966.0,76.6291,76.8938,76.6017,76.766,177966.0
2015-09-14 15:00:00,84.05,84.2,83.99,84.07,105285.0,76.7295,76.8665,76.6747,76.7478,105285.0
2015-09-14 15:30:00,84.07,84.09,83.88,83.97,442356.0,76.7478,76.766,76.5743,76.6565,442356.0
2015-09-15 09:30:00,84.57,84.57,83.71,83.86,169776.0,77.2042,77.2042,76.4191,76.5561,169776.0
2015-09-15 10:00:00,83.94,83.98,83.63,83.63,139260.0,76.6291,76.6656,76.3461,76.3461,139260.0
2015-09-15 10:30:00,83.66,84.22,83.6,84.17,346491.0,76.3735,76.8847,76.3187,76.8391,346491.0
2015-09-15 11:00:00,84.2,84.37,83.93,84.24,156384.0,76.8665,77.0216,76.62,76.903,156384.0
2015-09-15 11:30:00,84.28,84.47,84.07,84.43,56931.0,76.9395,77.1129,76.7478,77.0764,56931.0
2015-09-15 12:00:00,84.48,84.64,84.4,84.45,46128.0,77.1221,77.2681,77.049,77.0947,46128.0
2015-09-15 12:30:00,84.49,84.61,84.43,84.54,27117.0,77.1312,77.2407,77.0764,77.1768,27117.0
2015-09-15 13:00:00,84.56,84.8,84.47,84.68,47475.0,77.1951,77.4142,77.1129,77.3046,47475.0
2015-09-15 13:30:00,84.69,84.84,84.53,84.59,101301.0,77.3138,77.4507,77.1677,77.2225,101301.0
2015-09-15 14:00:00,84.57,84.64,84.03,84.05,142059.0,77.2042,77.2681,76.7113,76.7295,142059.0
2015-09-15 14:30:00,84.03,84.22,83.94,84.0,168300.0,76.7113,76.8847,76.6291,76.6839,168300.0
2015-09-15 15:00:00,84.0,84.21,84.0,84.15,155205.0,76.6839,76.8756,76.6839,76.8208,155205.0
2015-09-15 15:30:00,84.15,84.17,83.4,83.53,806061.0,76.8208,76.8391,76.1361,76.2548,806061.0
2015-09-16 09:30:00,83.56,85.0,83.37,83.65,130161.0,76.2822,77.5968,76.1087,76.3644,130161.0
2015-09-16 10:00:00,83.69,83.8,83.56,83.61,210078.0,76.4009,76.5013,76.2822,76.3278,210078.0
2015-09-16 10:30:00,83.62,83.67,83.41,83.56,157113.0,76.337,76.3826,76.1453,76.2822,157113.0
2015-09-16 11:00:00,83.56,83.74,83.48,83.65,204702.0,76.2822,76.4465,76.2092,76.3644,204702.0
2015-09-16 11:30:00,83.68,83.71,83.43,83.63,65697.0,76.3917,76.4191,76.1635,76.3461,65697.0
2015-09-16 12:00:00,83.66,83.66,83.4,83.47,131460.0,76.3735,76.3735,76.1361,76.2,131460.0
2015-09-16 12:30:00,83.45,83.48,83.33,83.44,102711.0,76.1818,76.2092,76.0722,76.1726,102711.0
2015-09-16 13:00:00,83.45,83.53,83.33,83.37,109029.0,76.1818,76.2548,76.0722,76.1087,109029.0
2015-09-16 13:30:00,83.33,83.5,83.23,83.48,237237.0,76.0722,76.2274,75.9809,76.2092,237237.0
2015-09-16 14:00:00,83.49,83.54,82.92,83.06,185400.0,76.2183,76.2639,75.6979,75.8257,185400.0
2015-09-16 14:30:00,83.02,83.2,82.92,83.14,153210.0,75.7892,75.9535,75.6979,75.8988,153210.0
2015-09-16 15:00:00,83.14,83.33,83.13,83.23,234051.0,75.8988,76.0722,75.8896,75.9809,234051.0
2015-09-16 15:30:00,83.26,83.71,83.23,83.49,652434.0,76.0083,76.4191,75.9809,76.2183,652434.0
2015-09-17 09:30:00,83.54,83.75,82.93,83.65,199308.0,76.2639,76.4556,75.7071,76.3644,199308.0
2015-09-17 10:00:00,83.65,84.56,83.65,84.41,226509.0,76.3644,77.1951,76.3644,77.0582,226509.0
2015-09-17 10:30:00,84.46,84.69,84.33,84.39,199827.0,77.1038,77.3138,76.9851,77.0399,199827.0
2015-09-17 11:00:00,84.38,84.81,84.38,84.46,88791.0,77.0308,77.4233,77.0308,77.1038,88791.0
2015-09-17 11:30:00,84.43,84.46,84.3,84.34,60261.0,77.0764,77.1038,76.9577,76.9943,60261.0
2015-09-17 12:00:00,84.31,84.46,84.28,84.44,89538.0,76.9669,77.1038,76.9395,77.0855,89538.0
2015-09-17 12:30:00,84.44,84.68,84.44,84.67,106293.0,77.0855,77.3046,77.0855,77.2955,106293.0
2015-09-17 13:00:00,84.67,84.91,84.62,84.85,95610.0,77.2955,77.5146,77.2499,77.4598,95610.0
2015-09-17 13:30:00,84.84,84.92,84.52,84.62,102528.0,77.4507,77.5237,77.1586,77.2499,102528.0
2015-09-17 14:00:00,84.65,85.07,84.23,84.75,175449.0,77.2773,77.6607,76.8938,77.3685,175449.0
2015-09-17 14:30:00,84.68,85.89,84.68,85.65,183585.0,77.3046,78.4093,77.3046,78.1902,183585.0
2015-09-17 15:00:00,85.69,85.8,84.31,84.68,239742.0,78.2267,78.3271,76.9669,77.3046,239742.0
2015-09-17 15:30:00,84.66,84.86,84.21,84.36,590220.0,77.2864,77.469,76.8756,77.0125,590220.0
2015-09-18 09:30:00,82.8,83.58,82.5,82.81,361419.0,75.5884,76.3005,75.3145,75.5975,361419.0
2015-09-18 10:00:00,82.81,83.32,82.5,83.2,165645.0,75.5975,76.0631,75.3145,75.9535,165645.0
2015-09-18 10:30:00,83.23,83.31,82.97,83.03,113145.0,75.9809,76.054,75.7436,75.7984,113145.0
2015-09-18 11:00:00,83.02,83.29,83.0,83.09,128382.0,75.7892,76.0357,75.771,75.8531,128382.0
2015-09-18 11:30:00,83.02,83.38,83.02,83.11,66939.0,75.7892,76.1179,75.7892,75.8714,66939.0
2015-09-18 12:00:00,83.13,83.16,82.68,82.75,53646.0,75.8896,75.917,75.4788,75.5427,53646.0
2015-09-18 12:30:00,82.75,82.9,82.63,82.8,129036.0,75.5427,75.6797,75.4332,75.5884,129036.0
2015-09-18 13:00:00,82.77,82.98,82.74,82.84,96084.0,75.561,75.7527,75.5336,75.6249,96084.0
2015-09-18 13:30:00,82.85,82.9,82.55,82.58,55470.0,75.634,75.6797,75.3602,75.3875,55470.0
2015-09-18 14:00:00,82.55,82.83,82.47,82.83,89103.0,75.3602,75.6158,75.2871,75.6158,89103.0
2015-09-18 14:30:00,82.82,82.95,82.55,82.81,132495.0,75.6066,75.7253,75.3602,75.5975,132495.0
2015-09-18 15:00:00,82.84,82.91,82.34,82.37,132105.0,75.6249,75.6888,75.1685,75.1958,132105.0
2015-09-18 15:30:00,82.39,82.41,81.99,82.23,475383.0,75.2141,75.2324,74.8489,75.068,475383.0
2015-09-21 09:30:00,82.88,82.92,82.22,82.28,131979.0,75.6614,75.6979,75.0589,75.1137,131979.0
2015-09-21 10:00:00,82.29,82.68,82.25,82.65,225375.0,75.1228,75.4788,75.0863,75.4515,225375.0
2015-09-21 10:30:00,82.63,83.03,82.61,83.01,162861.0,75.4332,75.7984,75.4149,75.7801,162861.0
2015-09-21 11:00:00,83.01,83.17,82.89,82.99,105114.0,75.7801,75.9262,75.6705,75.7618,105114.0
2015-09-21 11:30:00,82.98,83.01,82.64,82.67,171807.0,75.7527,75.7801,75.4423,75.4697,171807.0
2015-09-21 12:00:00,82.66,82.66,82.37,82.51,85869.0,75.4606,75.4606,75.1958,75.3236,85869.0
2015-09-21 12:30:00,82.51,82.54,81.99,82.1,77490.0,75.3236,75.351,74.8489,74.9494,77490.0
2015-09-21 13:00:00,82.11,82.3,82.08,82.24,130281.0,74.9585,75.1319,74.9311,75.0772,130281.0
2015-09-21 13:30:00,82.27,82.31,81.9,81.9,127344.0,75.1045,75.1411,74.7668,74.7668,127344.0
2015-09-21 14:00:00,81.93,81.98,81.66,81.66,256872.0,74.7942,74.8398,74.5477,74.5477,256872.0
2015-09-21 14:30:00,81.67,81.88,81.6,81.83,359481.0,74.5568,74.7485,74.4929,74.7029,359481.0
2015-09-21 15:00:00,81.84,81.84,81.45,81.62,331422.0,74.712,74.712,74.356,74.5112,331422.0
2015-09-21 15:30:00,81.62,81.69,81.18,81.42,651351.0,74.5112,74.5751,74.1095,74.3286,651351.0
2015-09-22 09:30:00,80.61,80.64,79.5,79.59,442833.0,73.5891,73.6165,72.5758,72.658,442833.0
2015-09-22 10:00:00,79.64,79.9,79.01,79.12,322308.0,72.7036,72.941,72.1285,72.2289,322308.0
2015-09-22 10:30:00,79.11,79.36,78.93,79.09,284259.0,72.2198,72.448,72.0555,72.2015,284259.0
2015-09-22 11:00:00,79.04,79.09,78.61,78.66,387231.0,72.1559,72.2015,71.7633,71.809,387231.0
2015-09-22 11:30:00,78.69,79.06,78.58,78.96,328227.0,71.8364,72.1741,71.7359,72.0828,328227.0
2015-09-22 12:00:00,78.97,79.03,78.73,78.99,257667.0,72.092,72.1467,71.8729,72.1102,257667.0
2015-09-22 12:30:00,79.02,79.12,78.82,78.82,239187.0,72.1376,72.2289,71.955,71.955,239187.0
2015-09-22 13:00:00,78.82,78.9,78.65,78.68,381099.0,71.955,72.0281,71.7998,71.8272,381099.0
2015-09-22 13:30:00,78.67,79.26,78.59,79.11,260667.0,71.8181,72.3567,71.7451,72.2198,260667.0
2015-09-22 14:00:00,79.1,79.24,78.97,79.17,223740.0,72.2106,72.3385,72.092,72.2745,223740.0
2015-09-22 14:30:00,79.17,79.35,79.06,79.16,362265.0,72.2745,72.4389,72.1741,72.2654,362265.0
2015-09-22 15:00:00,79.17,79.21,78.88,78.99,193605.0,72.2745,72.3111,72.0098,72.1102,193605.0
2015-09-22 15:30:00,79.0,79.32,78.85,79.11,933321.0,72.1194,72.4115,71.9824,72.2198,933321.0
2015-09-23 09:30:00,78.32,79.33,78.2,78.95,846261.0,71.4986,72.4206,71.389,72.0737,846261.0
2015-09-23 10:00:00,79.02,79.02,78.31,78.41,273849.0,72.1376,72.1376,71.4895,71.5807,273849.0
2015-09-23 10:30:00,78.46,78.72,78.27,78.49,204174.0,71.6264,71.8637,71.4529,71.6538,204174.0
2015-09-23 11:00:00,78.54,78.54,78.08,78.1,251295.0,71.6994,71.6994,71.2795,71.2977,251295.0
2015-09-23 11:30:00,78.12,78.18,77.66,78.0,185031.0,71.316,71.3708,70.8961,71.2065,185031.0
2015-09-23 12:00:00,78.0,78.04,77.85,77.92,129606.0,71.2065,71.243,71.0695,71.1334,129606.0
2015-09-23 12:30:00,77.92,77.92,77.58,77.91,148923.0,71.1334,71.1334,70.823,71.1243,148923.0
2015-09-23 13:00:00,77.87,78.06,77.8,78.01,518535.0,71.0878,71.2612,71.0239,71.2156,518535.0
2015-09-23 13:30:00,78.01,78.25,77.93,77.95,182466.0,71.2156,71.4347,71.1425,71.1608,182466.0
2015-09-23 14:00:00,77.94,78.1,77.68,77.71,138801.0,71.1517,71.2977,70.9143,70.9417,138801.0
2015-09-23 14:30:00,77.67,77.78,77.5,77.66,181740.0,70.9052,71.0056,70.75,70.8961,181740.0
2015-09-23 15:00:00,77.64,77.74,77.45,77.56,252450.0,70.8778,70.9691,70.7044,70.8048,252450.0
2015-09-23 15:30:00,77.56,77.79,77.52,77.56,597423.0,70.8048,71.0147,70.7683,70.8048,597423.0
2015-09-24 09:30:00,76.99,76.99,75.69,75.82,932976.0,70.2844,70.2844,69.0976,69.2163,932976.0
2015-09-24 10:00:00,75.76,76.09,75.28,75.5,544680.0,69.1615,69.4628,68.7234,68.9242,544680.0
2015-09-24 10:30:00,75.5,75.64,74.94,75.24,342444.0,68.9242,69.052,68.413,68.6868,342444.0
2015-09-24 11:00:00,75.26,75.56,75.14,75.34,240837.0,68.7051,68.979,68.5955,68.7781,240837.0
2015-09-24 11:30:00,75.4,75.6,75.28,75.48,233862.0,68.8329,69.0155,68.7234,68.9059,233862.0
2015-09-24 12:00:00,75.48,75.57,75.27,75.52,222492.0,68.9059,68.9881,68.7142,68.9425,222492.0
2015-09-24 12:30:00,75.53,75.74,75.34,75.38,147315.0,68.9516,69.1433,68.7781,68.8146,147315.0
2015-09-24 13:00:00,75.41,75.55,75.25,75.3,165579.0,68.842,68.9698,68.696,68.7416,165579.0
2015-09-24 13:30:00,75.35,75.58,75.14,75.43,277332.0,68.7873,68.9972,68.5955,68.8603,277332.0
2015-09-24 14:00:00,75.44,75.55,75.27,75.53,258357.0,68.8694,68.9698,68.7142,68.9516,258357.0
2015-09-24 14:30:00,75.54,75.59,75.28,75.51,526077.0,68.9607,69.0064,68.7234,68.9333,526077.0
2015-09-24 15:00:00,75.5,76.0,75.08,75.89,558588.0,68.9242,69.3806,68.5408,69.2802,558588.0
2015-09-24 15:30:00,75.92,76.16,75.81,75.96,997236.0,69.3076,69.5267,69.2072,69.3441,997236.0
2015-09-25 09:30:00,76.61,77.5,76.53,77.46,451452.0,69.9375,70.75,69.8645,70.7135,451452.0
2015-09-25 10:00:00,77.45,77.54,76.99,77.06,274035.0,70.7044,70.7865,70.2844,70.3483,274035.0
2015-09-25 10:30:00,77.06,77.57,76.96,77.52,127410.0,70.3483,70.8139,70.257,70.7683,127410.0
2015-09-25 11:00:00,77.52,77.52,77.29,77.39,149847.0,70.7683,70.7683,70.5583,70.6496,149847.0
2015-09-25 11:30:00,77.35,77.38,77.0,77.14,234174.0,70.6131,70.6405,70.2935,70.4214,234174.0
2015-09-25 12:00:00,77.12,77.12,76.85,77.05,195879.0,70.4031,70.4031,70.1566,70.3392,195879.0
2015-09-25 12:30:00,77.05,77.13,76.98,77.02,158511.0,70.3392,70.4122,70.2753,70.3118,158511.0
2015-09-25 13:00:00,77.02,77.18,76.79,76.83,208245.0,70.3118,70.4579,70.1018,70.1384,208245.0
2015-09-25 13:30:00,76.84,76.84,76.53,76.66,127788.0,70.1475,70.1475,69.8645,69.9832,127788.0
2015-09-25 14:00:00,76.67,76.67,76.31,76.32,205743.0,69.9923,69.9923,69.6636,69.6728,205743.0
2015-09-25 14:30:00,76.32,76.42,75.78,76.05,184623.0,69.6728,69.7641,69.1798,69.4263,184623.0
2015-09-25 15:00:00,76.05,76.08,75.6,75.93,210441.0,69.4263,69.4537,69.0155,69.3167,210441.0
2015-09-25 15:30:00,75.88,76.08,75.8,75.88,556881.0,69.2711,69.4537,69.1981,69.2711,556881.0
2015-09-28 09:30:00,76.72,76.72,74.77,75.26,277107.0,70.0379,70.0379,68.2578,68.7051,277107.0
2015-09-28 10:00:00,75.23,75.25,74.36,74.55,183750.0,68.6777,68.696,67.8835,68.0569,183750.0
2015-09-28 10:30:00,74.55,74.59,74.23,74.59,136824.0,68.0569,68.0935,67.7648,68.0935,136824.0
2015-09-28 11:00:00,74.57,74.66,74.17,74.3,247632.0,68.0752,68.1574,67.71,67.8287,247632.0
2015-09-28 11:30:00,74.32,74.39,74.2,74.24,140946.0,67.847,67.9109,67.7374,67.7739,140946.0
2015-09-28 12:00:00,74.22,74.22,73.85,74.15,199068.0,67.7557,67.7557,67.4179,67.6918,199068.0
2015-09-28 12:30:00,74.12,74.15,73.88,73.93,77505.0,67.6644,67.6918,67.4453,67.4909,77505.0
2015-09-28 13:00:00,73.96,74.21,73.62,73.71,200202.0,67.5183,67.7465,67.2079,67.2901,200202.0
2015-09-28 13:30:00,73.72,74.06,73.67,73.72,208302.0,67.2992,67.6096,67.2536,67.2992,208302.0
2015-09-28 14:00:00,73.67,73.77,73.35,73.67,155523.0,67.2536,67.3449,66.9615,67.2536,155523.0
2015-09-28 14:30:00,73.65,73.89,73.44,73.5,178302.0,67.2353,67.4544,67.0436,67.0984,178302.0
2015-09-28 15:00:00,73.5,73.68,73.22,73.55,324000.0,67.0984,67.2627,66.8428,67.144,324000.0
2015-09-28 15:30:00,73.57,73.97,73.52,73.57,947877.0,67.1623,67.5275,67.1166,67.1623,947877.0
2015-09-29 09:30:00,73.42,73.75,73.06,73.7,412845.0,67.0254,67.3266,66.6967,67.281,412845.0
2015-09-29 10:00:00,73.75,74.27,73.54,74.2,143025.0,67.3266,67.8013,67.1349,67.7374,143025.0
2015-09-29 10:30:00,74.17,74.43,73.45,73.54,303006.0,67.71,67.9474,67.0527,67.1349,303006.0
2015-09-29 11:00:00,73.61,73.61,73.09,73.21,232056.0,67.1988,67.1988,66.7241,66.8336,232056.0
2015-09-29 11:30:00,73.21,73.5,73.04,73.23,173268.0,66.8336,67.0984,66.6785,66.8519,173268.0
2015-09-29 12:00:00,73.23,73.3,72.84,73.29,102801.0,66.8519,66.9158,66.4959,66.9067,102801.0
2015-09-29 12:30:00,73.26,73.29,72.95,73.06,222291.0,66.8793,66.9067,66.5963,66.6967,222291.0
2015-09-29 13:00:00,73.03,73.39,73.02,73.33,185178.0,66.6693,66.998,66.6602,66.9432,185178.0
2015-09-29 13:30:00,73.32,73.48,73.25,73.46,156909.0,66.9341,67.0801,66.8702,67.0619,156909.0
2015-09-29 14:00:00,73.45,73.86,73.24,73.78,550791.0,67.0527,67.427,66.861,67.354,550791.0
2015-09-29 14:30:00,73.76,73.8,73.22,73.23,140694.0,67.3357,67.3723,66.8428,66.8519,140694.0
2015-09-29 15:00:00,73.21,73.29,72.76,72.86,176640.0,66.8336,66.9067,66.4228,66.5141,176640.0
2015-09-29 15:30:00,72.84,73.18,72.83,73.01,905214.0,66.4959,66.8063,66.4867,66.6511,905214.0
2015-09-30 09:30:00,73.98,75.06,73.76,74.4,1186914.0,67.5366,68.5225,67.3357,67.92,1186914.0
2015-09-30 10:00:00,74.44,74.64,74.14,74.46,249123.0,67.9565,68.1391,67.6826,67.9748,249123.0
2015-09-30 10:30:00,74.42,74.58,74.17,74.3,251736.0,67.9383,68.0843,67.71,67.8287,251736.0
2015-09-30 11:00:00,74.33,74.68,74.22,74.65,412248.0,67.8561,68.1756,67.7557,68.1482,412248.0
2015-09-30 11:30:00,74.61,74.92,74.59,74.89,498246.0,68.1117,68.3947,68.0935,68.3673,498246.0
2015-09-30 12:00:00,74.85,74.95,74.56,74.69,152118.0,68.3308,68.4221,68.0661,68.1847,152118.0
2015-09-30 12:30:00,74.68,74.72,74.07,74.12,190773.0,68.1756,68.2121,67.6187,67.6644,190773.0
2015-09-30 13:00:00,74.14,74.18,73.81,74.03,250698.0,67.6826,67.7192,67.3814,67.5822,250698.0
2015-09-30 13:30:00,74.0,74.49,73.95,74.38,323883.0,67.5548,68.0022,67.5092,67.9017,323883.0
2015-09-30 14:00:00,74.33,74.51,74.28,74.34,452490.0,67.8561,68.0204,67.8105,67.8652,452490.0
2015-09-30 14:30:00,74.35,74.58,74.23,74.58,199773.0,67.8744,68.0843,67.7648,68.0843,199773.0
2015-09-30 15:00:00,74.59,74.73,74.3,74.53,487737.0,68.0935,68.2213,67.8287,68.0387,487737.0
2015-09-30 15:30:00,74.55,74.62,74.27,74.33,1119312.0,68.0569,68.1208,67.8013,67.8561,1119312.0
2015-10-01 09:30:00,74.25,75.22,73.48,74.9,479706.0,67.7831,68.6686,67.0801,68.3765,479706.0
2015-10-01 10:00:00,74.9,75.65,74.52,75.61,765846.0,68.3765,69.0611,68.0295,69.0246,765846.0
2015-10-01 10:30:00,75.63,76.26,75.22,76.05,502701.0,69.0429,69.618,68.6686,69.4263,502701.0
2015-10-01 11:00:00,76.05,77.15,75.98,76.44,591783.0,69.4263,70.4305,69.3624,69.7823,591783.0
2015-10-01 11:30:00,76.41,76.57,75.71,76.2,440853.0,69.7549,69.901,69.1159,69.5632,440853.0
2015-10-01 12:00:00,76.16,76.34,75.94,76.17,313980.0,69.5267,69.691,69.3259,69.5358,313980.0
2015-10-01 12:30:00,76.17,76.55,76.05,76.38,258114.0,69.5358,69.8827,69.4263,69.7275,258114.0
2015-10-01 13:00:00,76.35,76.5,76.18,76.23,156753.0,69.7002,69.8371,69.545,69.5906,156753.0
2015-10-01 13:30:00,76.27,76.52,76.24,76.42,350034.0,69.6271,69.8554,69.5997,69.7641,350034.0
2015-10-01 14:00:00,76.42,76.8,76.4,76.68,256842.0,69.7641,70.111,69.7458,70.0014,256842.0
2015-10-01 14:30:00,76.69,77.66,76.63,77.65,363114.0,70.0105,70.8961,69.9558,70.8869,363114.0
2015-10-01 15:00:00,77.65,77.65,76.66,76.7,445290.0,70.8869,70.8869,69.9832,70.0197,445290.0
2015-10-01 15:30:00,76.71,77.41,76.57,77.29,645249.0,70.0288,70.6678,69.901,70.5583,645249.0
2015-10-02 09:30:00,76.52,76.72,75.77,76.72,629349.0,69.8554,70.0379,69.1707,70.0379,629349.0
2015-10-02 10:00:00,76.63,77.86,76.35,77.78,416106.0,69.9558,71.0786,69.7002,71.0056,416106.0
2015-10-02 10:30:00,77.69,77.72,77.09,77.36,352485.0,70.9235,70.9508,70.3757,70.6222,352485.0
2015-10-02 11:00:00,77.37,77.76,77.14,77.42,183678.0,70.6313,70.9874,70.4214,70.677,183678.0
2015-10-02 11:30:00,77.44,77.76,77.21,77.63,108159.0,70.6952,70.9874,70.4853,70.8687,108159.0
2015-10-02 12:00:00,77.58,78.3,77.55,78.3,211623.0,70.823,71.4803,70.7956,71.4803,211623.0
2015-10-02 12:30:00,78.33,78.88,77.94,78.28,196932.0,71.5077,72.0098,71.1517,71.4621,196932.0
2015-10-02 13:00:00,78.25,78.55,78.14,78.36,240762.0,71.4347,71.7085,71.3343,71.5351,240762.0
2015-10-02 13:30:00,78.33,78.55,77.97,78.23,236337.0,71.5077,71.7085,71.1791,71.4164,236337.0
2015-10-02 14:00:00,78.22,78.4,77.85,78.22,147666.0,71.4073,71.5716,71.0695,71.4073,147666.0
2015-10-02 14:30:00,78.28,78.4,78.12,78.28,174645.0,71.4621,71.5716,71.316,71.4621,174645.0
2015-10-02 15:00:00,78.28,78.93,78.18,78.8,380700.0,71.4621,72.0555,71.3708,71.9368,380700.0
2015-10-02 15:30:00,78.85,79.06,78.64,78.99,660768.0,71.9824,72.1741,71.7907,72.1102,660768.0
2015-10-05 09:30:00,79.61,80.74,79.61,80.64,288027.0,72.6762,73.7078,72.6762,73.6165,288027.0
2015-10-05 10:00:00,80.69,80.73,80.46,80.64,198462.0,73.6622,73.6987,73.4522,73.6165,198462.0
2015-10-05 10:30:00,80.62,80.66,79.96,80.28,182436.0,73.5983,73.6348,72.9957,73.2879,182436.0
2015-10-05 11:00:00,80.3,80.5,80.04,80.34,142533.0,73.3061,73.4887,73.0688,73.3426,142533.0
2015-10-05 11:30:00,80.33,80.44,79.98,80.27,179292.0,73.3335,73.4339,73.014,73.2787,179292.0
2015-10-05 12:00:00,80.24,80.41,80.09,80.24,84348.0,73.2514,73.4065,73.1144,73.2514,84348.0
2015-10-05 12:30:00,80.26,80.3,80.04,80.15,123399.0,73.2696,73.3061,73.0688,73.1692,123399.0
2015-10-05 13:00:00,80.15,80.24,80.07,80.1,105828.0,73.1692,73.2514,73.0962,73.1235,105828.0
2015-10-05 13:30:00,80.05,80.2,79.94,80.16,122040.0,73.0779,73.2148,72.9775,73.1783,122040.0
2015-10-05 14:00:00,80.17,80.31,80.09,80.22,104268.0,73.1875,73.3153,73.1144,73.2331,104268.0
2015-10-05 14:30:00,80.22,80.31,80.2,80.2,188268.0,73.2331,73.3153,73.2148,73.2148,188268.0
2015-10-05 15:00:00,80.2,80.29,80.08,80.24,299835.0,73.2148,73.297,73.1053,73.2514,299835.0
2015-10-05 15:30:00,80.24,80.51,80.21,80.44,555297.0,73.2514,73.4978,73.224,73.4339,555297.0
2015-10-06 09:30:00,80.25,80.71,80.0,80.71,150462.0,73.2605,73.6804,73.0323,73.6804,150462.0
2015-10-06 10:00:00,80.62,80.71,79.45,79.47,248295.0,73.5983,73.6804,72.5302,72.5484,248295.0
2015-10-06 10:30:00,79.52,79.85,79.34,79.35,146625.0,72.5941,72.8953,72.4297,72.4389,146625.0
2015-10-06 11:00:00,79.34,79.45,79.23,79.42,107916.0,72.4297,72.5302,72.3293,72.5028,107916.0
2015-10-06 11:30:00,79.44,79.48,78.94,79.04,215403.0,72.521,72.5575,72.0646,72.1559,215403.0
2015-10-06 12:00:00,79.06,79.25,78.85,78.89,86178.0,72.1741,72.3476,71.9824,72.0189,86178.0
2015-10-06 12:30:00,78.83,78.96,78.53,78.96,152667.0,71.9642,72.0828,71.6903,72.0828,152667.0
2015-10-06 13:00:00,78.94,79.28,78.89,79.21,75582.0,72.0646,72.375,72.0189,72.3111,75582.0
2015-10-06 13:30:00,79.21,79.22,78.8,78.95,143133.0,72.3111,72.3202,71.9368,72.0737,143133.0
2015-10-06 14:00:00,78.93,79.14,78.68,79.14,151545.0,72.0555,72.2472,71.8272,72.2472,151545.0
2015-10-06 14:30:00,79.13,79.21,78.84,78.9,169167.0,72.238,72.3111,71.9733,72.0281,169167.0
2015-10-06 15:00:00,78.9,79.25,78.84,79.2,237309.0,72.0281,72.3476,71.9733,72.3019,237309.0
2015-10-06 15:30:00,79.2,79.29,78.83,78.91,627876.0,72.3019,72.3841,71.9642,72.0372,627876.0
2015-10-07 09:30:00,77.59,79.52,77.5,79.31,333432.0,70.8322,72.5941,70.75,72.4024,333432.0
2015-10-07 10:00:00,79.3,80.07,79.24,79.88,239697.0,72.3932,73.0962,72.3385,72.9227,239697.0
2015-10-07 10:30:00,79.81,79.87,79.21,79.47,143025.0,72.8588,72.9136,72.3111,72.5484,143025.0
2015-10-07 11:00:00,79.44,79.61,79.01,79.05,94323.0,72.521,72.6762,72.1285,72.165,94323.0
2015-10-07 11:30:00,79.0,79.41,78.97,79.32,108873.0,72.1194,72.4936,72.092,72.4115,108873.0
2015-10-07 12:00:00,79.38,79.41,78.85,78.85,45009.0,72.4663,72.4936,71.9824,71.9824,45009.0
2015-10-07 12:30:00,78.82,79.25,78.79,79.25,82062.0,71.955,72.3476,71.9276,72.3476,82062.0
2015-10-07 13:00:00,79.25,79.99,79.25,79.9,137475.0,72.3476,73.0231,72.3476,72.941,137475.0
2015-10-07 13:30:00,79.96,80.35,79.96,80.25,102426.0,72.9957,73.3518,72.9957,73.2605,102426.0
2015-10-07 14:00:00,80.2,80.35,79.92,80.1,84915.0,73.2148,73.3518,72.9592,73.1235,84915.0
2015-10-07 14:30:00,80.08,80.15,79.64,79.65,65994.0,73.1053,73.1692,72.7036,72.7127,65994.0
2015-10-07 15:00:00,79.65,79.82,79.54,79.6,133086.0,72.7127,72.8679,72.6123,72.6671,133086.0
2015-10-07 15:30:00,79.63,79.75,79.58,79.74,219132.0,72.6945,72.804,72.6488,72.7949,219132.0
2015-10-08 09:30:00,79.7,80.01,79.24,79.91,102984.0,72.7584,73.0414,72.3385,72.9501,102984.0
2015-10-08 10:00:00,79.92,80.25,79.88,80.08,111291.0,72.9592,73.2605,72.9227,73.1053,111291.0
2015-10-08 10:30:00,80.05,80.29,79.93,80.22,64443.0,73.0779,73.297,72.9684,73.2331,64443.0
2015-10-08 11:00:00,80.24,80.26,79.88,80.26,105738.0,73.2514,73.2696,72.9227,73.2696,105738.0
2015-10-08 11:30:00,80.29,80.44,80.19,80.28,68169.0,73.297,73.4339,73.2057,73.2879,68169.0
2015-10-08 12:00:00,80.23,80.46,80.2,80.2,129825.0,73.2422,73.4522,73.2148,73.2148,129825.0
2015-10-08 12:30:00,80.24,80.56,80.15,80.22,58365.0,73.2514,73.5435,73.1692,73.2331,58365.0
2015-10-08 13:00:00,80.2,80.42,80.2,80.31,49053.0,73.2148,73.4157,73.2148,73.3153,49053.0
2015-10-08 13:30:00,80.36,80.44,80.21,80.32,67200.0,73.3609,73.4339,73.224,73.3244,67200.0
2015-10-08 14:00:00,80.37,80.86,80.29,80.78,139380.0,73.37,73.8174,73.297,73.7443,139380.0
2015-10-08 14:30:00,80.8,81.3,80.78,81.24,151212.0,73.7626,74.219,73.7443,74.1643,151212.0
2015-10-08 15:00:00,81.19,81.61,81.13,81.23,229803.0,74.1186,74.502,74.0638,74.1551,229803.0
2015-10-08 15:30:00,81.23,81.48,81.23,81.42,431211.0,74.1551,74.3834,74.1551,74.3286,431211.0
2015-10-09 09:30:00,81.31,81.61,80.94,80.96,177552.0,74.2282,74.502,73.8904,73.9086,177552.0
2015-10-09 10:00:00,80.96,81.13,80.38,80.93,216699.0,73.9086,74.0638,73.3792,73.8813,216699.0
2015-10-09 10:30:00,81.01,81.38,80.92,81.38,72831.0,73.9543,74.2921,73.8721,74.2921,72831.0
2015-10-09 11:00:00,81.37,81.85,81.33,81.82,77010.0,74.2829,74.7211,74.2464,74.6937,77010.0
2015-10-09 11:30:00,81.79,81.86,81.55,81.82,147618.0,74.6664,74.7303,74.4473,74.6937,147618.0
2015-10-09 12:00:00,81.82,82.0,81.63,81.72,233448.0,74.6937,74.8581,74.5203,74.6025,233448.0
2015-10-09 12:30:00,81.73,81.73,81.17,81.19,51006.0,74.6116,74.6116,74.1004,74.1186,51006.0
2015-10-09 13:00:00,81.2,81.21,81.02,81.08,82758.0,74.1277,74.1369,73.9634,74.0182,82758.0
2015-10-09 13:30:00,81.05,81.2,80.98,81.05,71190.0,73.9908,74.1277,73.9269,73.9908,71190.0
2015-10-09 14:00:00,81.03,81.2,81.0,81.2,97437.0,73.9725,74.1277,73.9452,74.1277,97437.0
2015-10-09 14:30:00,81.17,81.17,80.99,81.06,51462.0,74.1004,74.1004,73.936,73.9999,51462.0
2015-10-09 15:00:00,81.06,81.07,80.93,81.05,95820.0,73.9999,74.0091,73.8813,73.9908,95820.0
2015-10-09 15:30:00,81.04,81.17,80.93,80.96,195126.0,73.9817,74.1004,73.8813,73.9086,195126.0
2015-10-12 09:30:00,80.67,81.11,80.45,80.71,69807.0,73.6439,74.0456,73.4431,73.6804,69807.0
2015-10-12 10:00:00,80.71,81.03,80.68,80.86,152952.0,73.6804,73.9725,73.653,73.8174,152952.0
2015-10-12 10:30:00,80.81,80.87,80.64,80.85,51627.0,73.7717,73.8265,73.6165,73.8082,51627.0
2015-10-12 11:00:00,80.9,81.15,80.88,81.15,71046.0,73.8539,74.0821,73.8356,74.0821,71046.0
2015-10-12 11:30:00,81.19,81.39,81.08,81.1,31773.0,74.1186,74.3012,74.0182,74.0365,31773.0
2015-10-12 12:00:00,81.14,81.29,81.0,81.14,36915.0,74.073,74.2099,73.9452,74.073,36915.0
2015-10-12 12:30:00,81.15,81.23,81.06,81.15,108213.0,74.0821,74.1551,73.9999,74.0821,108213.0
2015-10-12 13:00:00,81.14,81.19,80.94,81.19,37422.0,74.073,74.1186,73.8904,74.1186,37422.0
2015-10-12 13:30:00,81.24,81.29,81.11,81.26,32829.0,74.1643,74.2099,74.0456,74.1825,32829.0
2015-10-12 14:00:00,81.29,81.3,81.06,81.06,34851.0,74.2099,74.219,73.9999,73.9999,34851.0
2015-10-12 14:30:00,81.05,81.11,80.94,81.0,52731.0,73.9908,74.0456,73.8904,73.9452,52731.0
2015-10-12 15:00:00,81.03,81.26,80.99,81.18,67020.0,73.9725,74.1825,73.936,74.1095,67020.0
2015-10-12 15:30:00,81.17,81.26,81.07,81.25,348264.0,74.1004,74.1825,74.0091,74.1734,348264.0
2015-10-13 09:30:00,80.62,81.53,80.33,81.51,176274.0,73.5983,74.429,73.3335,74.4107,176274.0
2015-10-13 10:00:00,81.53,81.6,81.17,81.32,145365.0,74.429,74.4929,74.1004,74.2373,145365.0
2015-10-13 10:30:00,81.34,81.43,81.14,81.3,51597.0,74.2555,74.3377,74.073,74.219,51597.0
2015-10-13 11:00:00,81.22,81.56,81.22,81.28,54855.0,74.146,74.4564,74.146,74.2008,54855.0
2015-10-13 11:30:00,81.32,81.41,81.17,81.29,66384.0,74.2373,74.3195,74.1004,74.2099,66384.0
2015-10-13 12:00:00,81.32,81.5,81.19,81.45,49944.0,74.2373,74.4016,74.1186,74.356,49944.0
2015-10-13 12:30:00,81.46,81.64,81.36,81.43,113523.0,74.3651,74.5294,74.2738,74.3377,113523.0
2015-10-13 13:00:00,81.38,81.54,81.34,81.49,74577.0,74.2921,74.4381,74.2555,74.3925,74577.0
2015-10-13 13:30:00,81.46,81.57,81.3,81.46,87483.0,74.3651,74.4655,74.219,74.3651,87483.0
2015-10-13 14:00:00,81.46,81.5,81.34,81.43,96648.0,74.3651,74.4016,74.2555,74.3377,96648.0
2015-10-13 14:30:00,81.43,81.58,81.32,81.57,109881.0,74.3377,74.4746,74.2373,74.4655,109881.0
2015-10-13 15:00:00,81.54,81.54,81.3,81.36,134508.0,74.4381,74.4381,74.219,74.2738,134508.0
2015-10-13 15:30:00,81.35,81.66,81.23,81.62,708006.0,74.2647,74.5477,74.1551,74.5112,708006.0
2015-10-14 09:30:00,81.17,81.66,81.13,81.53,262842.0,74.1004,74.5477,74.0638,74.429,262842.0
2015-10-14 10:00:00,81.53,81.74,81.14,81.19,105537.0,74.429,74.6207,74.073,74.1186,105537.0
2015-10-14 10:30:00,81.18,81.37,81.11,81.22,93498.0,74.1095,74.2829,74.0456,74.146,93498.0
2015-10-14 11:00:00,81.19,81.29,81.0,81.04,98196.0,74.1186,74.2099,73.9452,73.9817,98196.0
2015-10-14 11:30:00,81.0,81.12,80.96,81.12,65076.0,73.9452,74.0547,73.9086,74.0547,65076.0
2015-10-14 12:00:00,81.11,81.16,80.94,81.01,28437.0,74.0456,74.0912,73.8904,73.9543,28437.0
2015-10-14 12:30:00,81.06,81.6,81.03,81.5,58296.0,73.9999,74.4929,73.9725,74.4016,58296.0
2015-10-14 13:00:00,81.53,81.57,81.25,81.27,36552.0,74.429,74.4655,74.1734,74.1916,36552.0
2015-10-14 13:30:00,81.22,81.3,81.03,81.13,81492.0,74.146,74.219,73.9725,74.0638,81492.0
2015-10-14 14:00:00,81.13,81.22,80.93,81.05,123108.0,74.0638,74.146,73.8813,73.9908,123108.0
2015-10-14 14:30:00,81.04,81.13,80.84,80.9,88872.0,73.9817,74.0638,73.7991,73.8539,88872.0
2015-10-14 15:00:00,80.91,81.04,80.87,80.92,215784.0,73.863,73.9817,73.8265,73.8721,215784.0
2015-10-14 15:30:00,80.92,81.02,80.77,80.82,449508.0,73.8721,73.9634,73.7352,73.7808,449508.0
2015-10-15 09:30:00,80.26,80.4,79.01,79.17,826515.0,73.2696,73.3974,72.1285,72.2745,826515.0
2015-10-15 10:00:00,79.19,79.28,78.87,78.88,333696.0,72.2928,72.375,72.0007,72.0098,333696.0
2015-10-15 10:30:00,78.88,79.44,78.87,79.19,347115.0,72.0098,72.521,72.0007,72.2928,347115.0
2015-10-15 11:00:00,79.12,79.24,78.99,78.99,133782.0,72.2289,72.3385,72.1102,72.1102,133782.0
2015-10-15 11:30:00,79.02,79.09,78.89,78.95,126102.0,72.1376,72.2015,72.0189,72.0737,126102.0
2015-10-15 12:00:00,78.96,79.03,78.7,78.82,108936.0,72.0828,72.1467,71.8455,71.955,108936.0
2015-10-15 12:30:00,78.78,79.06,78.65,78.85,235455.0,71.9185,72.1741,71.7998,71.9824,235455.0
2015-10-15 13:00:00,78.89,79.05,78.79,78.79,232080.0,72.0189,72.165,71.9276,71.9276,232080.0
2015-10-15 13:30:00,78.78,79.07,78.67,78.89,216315.0,71.9185,72.1833,71.8181,72.0189,216315.0
2015-10-15 14:00:00,78.89,79.04,78.85,78.94,165072.0,72.0189,72.1559,71.9824,72.0646,165072.0
2015-10-15 14:30:00,78.95,79.08,78.71,78.95,284664.0,72.0737,72.1924,71.8546,72.0737,284664.0
2015-10-15 15:00:00,78.95,79.19,78.94,79.05,380613.0,72.0737,72.2928,72.0646,72.165,380613.0
2015-10-15 15:30:00,79.08,79.16,78.6,78.68,932196.0,72.1924,72.2654,71.7542,71.8272,932196.0
2015-10-16 09:30:00,78.82,79.86,78.54,79.66,341697.0,71.955,72.9045,71.6994,72.7219,341697.0
2015-10-16 10:00:00,79.7,80.16,79.58,79.69,224622.0,72.7584,73.1783,72.6488,72.7493,224622.0
2015-10-16 10:30:00,79.68,79.8,79.44,79.59,126996.0,72.7401,72.8497,72.521,72.658,126996.0
2015-10-16 11:00:00,79.6,80.21,79.6,80.03,208053.0,72.6671,73.224,72.6671,73.0596,208053.0
2015-10-16 11:30:00,80.03,80.34,79.8,80.26,71616.0,73.0596,73.3426,72.8497,73.2696,71616.0
2015-10-16 12:00:00,80.32,80.42,79.96,80.38,91338.0,73.3244,73.4157,72.9957,73.3792,91338.0
2015-10-16 12:30:00,80.36,80.71,80.29,80.71,90564.0,73.3609,73.6804,73.297,73.6804,90564.0
2015-10-16 13:00:00,80.72,80.72,80.45,80.58,128319.0,73.6895,73.6895,73.4431,73.5617,128319.0
2015-10-16 13:30:00,80.55,80.61,80.32,80.35,139128.0,73.5344,73.5891,73.3244,73.3518,139128.0
2015-10-16 14:00:00,80.32,80.92,80.32,80.87,178134.0,73.3244,73.8721,73.3244,73.8265,178134.0
2015-10-16 14:30:00,80.87,81.16,80.7,81.07,183450.0,73.8265,74.0912,73.6713,74.0091,183450.0
2015-10-16 15:00:00,81.07,81.07,80.74,80.86,300885.0,74.0091,74.0091,73.7078,73.8174,300885.0
2015-10-16 15:30:00,80.87,81.09,80.83,81.05,455520.0,73.8265,74.0273,73.79,73.9908,455520.0
2015-10-19 09:30:00,80.69,81.13,79.64,80.98,333573.0,73.6622,74.0638,72.7036,73.9269,333573.0
2015-10-19 10:00:00,80.98,81.37,80.89,81.29,187215.0,73.9269,74.2829,73.8447,74.2099,187215.0
2015-10-19 10:30:00,81.3,81.3,80.67,80.79,159066.0,74.219,74.219,73.6439,73.7535,159066.0
2015-10-19 11:00:00,80.82,81.18,80.68,80.95,113370.0,73.7808,74.1095,73.653,73.8995,113370.0
2015-10-19 11:30:00,80.95,81.36,80.93,81.24,119829.0,73.8995,74.2738,73.8813,74.1643,119829.0
2015-10-19 12:00:00,81.26,81.35,80.91,80.95,125952.0,74.1825,74.2647,73.863,73.8995,125952.0
2015-10-19 12:30:00,80.97,80.97,80.74,80.86,182448.0,73.9178,73.9178,73.7078,73.8174,182448.0
2015-10-19 13:00:00,80.86,80.89,80.68,80.73,88125.0,73.8174,73.8447,73.653,73.6987,88125.0
2015-10-19 13:30:00,80.72,80.88,80.68,80.81,91815.0,73.6895,73.8356,73.653,73.7717,91815.0
2015-10-19 14:00:00,80.82,80.96,80.76,80.96,104523.0,73.7808,73.9086,73.7261,73.9086,104523.0
2015-10-19 14:30:00,80.93,81.04,80.77,80.88,99045.0,73.8813,73.9817,73.7352,73.8356,99045.0
2015-10-19 15:00:00,80.88,80.94,80.7,80.83,146658.0,73.8356,73.8904,73.6713,73.79,146658.0
2015-10-19 15:30:00,80.81,81.01,80.78,80.98,299721.0,73.7717,73.9543,73.7443,73.9269,299721.0
2015-10-20 09:30:00,80.92,81.24,80.83,81.0,219828.0,73.8721,74.1643,73.79,73.9452,219828.0
2015-10-20 10:00:00,81.0,81.12,80.88,80.96,86016.0,73.9452,74.0547,73.8356,73.9086,86016.0
2015-10-20 10:30:00,80.92,80.96,80.43,80.47,270090.0,73.8721,73.9086,73.4248,73.4613,270090.0
2015-10-20 11:00:00,80.47,80.6,80.34,80.57,310398.0,73.4613,73.58,73.3426,73.5526,310398.0
2015-10-20 11:30:00,80.57,80.57,80.06,80.19,50445.0,73.5526,73.5526,73.087,73.2057,50445.0
2015-10-20 12:00:00,80.19,80.2,79.78,79.91,101244.0,73.2057,73.2148,72.8314,72.9501,101244.0
2015-10-20 12:30:00,79.9,79.96,79.71,79.84,52791.0,72.941,72.9957,72.7675,72.8862,52791.0
2015-10-20 13:00:00,79.85,79.85,79.59,79.62,57216.0,72.8953,72.8953,72.658,72.6854,57216.0
2015-10-20 13:30:00,79.63,79.72,79.48,79.67,117540.0,72.6945,72.7766,72.5575,72.731,117540.0
2015-10-20 14:00:00,79.68,79.78,79.54,79.78,78159.0,72.7401,72.8314,72.6123,72.8314,78159.0
2015-10-20 14:30:00,79.77,79.93,79.69,79.93,91506.0,72.8223,72.9684,72.7493,72.9684,91506.0
2015-10-20 15:00:00,79.94,80.01,79.88,79.93,181938.0,72.9775,73.0414,72.9227,72.9684,181938.0
2015-10-20 15:30:00,79.95,79.96,79.78,79.87,308442.0,72.9866,72.9957,72.8314,72.9136,308442.0
2015-10-21 09:30:00,80.18,80.65,79.72,80.28,246591.0,73.1966,73.6256,72.7766,73.2879,246591.0
2015-10-21 10:00:00,80.25,80.25,79.4,79.56,142074.0,73.2605,73.2605,72.4845,72.6306,142074.0
2015-10-21 10:30:00,79.53,79.88,79.17,79.72,133074.0,72.6032,72.9227,72.2745,72.7766,133074.0
2015-10-21 11:00:00,79.73,79.79,79.26,79.56,49935.0,72.7858,72.8405,72.3567,72.6306,49935.0
2015-10-21 11:30:00,79.56,79.79,79.48,79.78,57636.0,72.6306,72.8405,72.5575,72.8314,57636.0
2015-10-21 12:00:00,79.79,80.01,79.75,79.85,89739.0,72.8405,73.0414,72.804,72.8953,89739.0
2015-10-21 12:30:00,79.89,80.04,79.75,79.79,65133.0,72.9318,73.0688,72.804,72.8405,65133.0
2015-10-21 13:00:00,79.79,79.79,78.99,78.99,83457.0,72.8405,72.8405,72.1102,72.1102,83457.0
2015-10-21 13:30:00,79.01,79.11,78.76,78.85,172056.0,72.1285,72.2198,71.9003,71.9824,172056.0
2015-10-21 14:00:00,78.85,79.05,78.75,78.99,127161.0,71.9824,72.165,71.8911,72.1102,127161.0
2015-10-21 14:30:00,79.04,79.42,79.03,79.32,105282.0,72.1559,72.5028,72.1467,72.4115,105282.0
2015-10-21 15:00:00,79.32,80.2,79.15,79.55,438960.0,72.4115,73.2148,72.2563,72.6215,438960.0
2015-10-21 15:30:00,79.6,79.79,79.15,79.45,444705.0,72.6671,72.8405,72.2563,72.5302,444705.0
2015-10-22 09:30:00,80.26,80.33,79.55,80.28,209736.0,73.2696,73.3335,72.6215,73.2879,209736.0
2015-10-22 10:00:00,80.25,80.5,80.11,80.33,94812.0,73.2605,73.4887,73.1327,73.3335,94812.0
2015-10-22 10:30:00,80.36,80.87,80.29,80.87,132699.0,73.3609,73.8265,73.297,73.8265,132699.0
2015-10-22 11:00:00,80.93,81.05,80.59,80.71,66126.0,73.8813,73.9908,73.5709,73.6804,66126.0
2015-10-22 11:30:00,80.74,81.09,80.58,80.96,83223.0,73.7078,74.0273,73.5617,73.9086,83223.0
2015-10-22 12:00:00,80.97,81.41,80.89,81.35,109032.0,73.9178,74.3195,73.8447,74.2647,109032.0
2015-10-22 12:30:00,81.37,81.51,81.17,81.48,146361.0,74.2829,74.4107,74.1004,74.3834,146361.0
2015-10-22 13:00:00,81.5,81.65,81.38,81.54,95280.0,74.4016,74.5385,74.2921,74.4381,95280.0
2015-10-22 13:30:00,81.55,81.62,81.32,81.44,166923.0,74.4473,74.5112,74.2373,74.3468,166923.0
2015-10-22 14:00:00,81.36,81.39,80.97,81.35,109662.0,74.2738,74.3012,73.9178,74.2647,109662.0
2015-10-22 14:30:00,81.34,81.77,81.21,81.75,169806.0,74.2555,74.6481,74.1369,74.6298,169806.0
2015-10-22 15:00:00,81.75,81.99,81.65,81.97,169587.0,74.6298,74.8489,74.5385,74.8307,169587.0
2015-10-22 15:30:00,81.99,82.48,81.96,82.21,602190.0,74.8489,75.2963,74.8215,75.0498,602190.0
2015-10-23 09:30:00,83.09,83.31,82.72,83.06,119709.0,75.8531,76.054,75.5154,75.8257,119709.0
2015-10-23 10:00:00,82.92,82.97,82.0,82.01,155541.0,75.6979,75.7436,74.8581,74.8672,155541.0
2015-10-23 10:30:00,82.06,82.27,81.66,81.83,198897.0,74.9128,75.1045,74.5477,74.7029,198897.0
2015-10-23 11:00:00,81.81,82.04,81.48,81.49,97575.0,74.6846,74.8946,74.3834,74.3925,97575.0
2015-10-23 11:30:00,81.56,81.72,81.27,81.54,105156.0,74.4564,74.6025,74.1916,74.4381,105156.0
2015-10-23 12:00:00,81.43,81.55,81.17,81.45,157302.0,74.3377,74.4473,74.1004,74.356,157302.0
2015-10-23 12:30:00,81.44,81.72,81.39,81.66,59265.0,74.3468,74.6025,74.3012,74.5477,59265.0
2015-10-23 13:00:00,81.63,81.79,81.53,81.76,66984.0,74.5203,74.6664,74.429,74.639,66984.0
2015-10-23 13:30:00,81.76,81.82,81.65,81.71,48447.0,74.639,74.6937,74.5385,74.5933,48447.0
2015-10-23 14:00:00,81.7,81.9,81.64,81.79,47811.0,74.5842,74.7668,74.5294,74.6664,47811.0
2015-10-23 14:30:00,81.75,82.04,81.74,82.01,50388.0,74.6298,74.8946,74.6207,74.8672,50388.0
2015-10-23 15:00:00,81.98,82.09,81.65,81.75,71355.0,74.8398,74.9402,74.5385,74.6298,71355.0
2015-10-23 15:30:00,81.72,81.97,81.72,81.89,171825.0,74.6025,74.8307,74.6025,74.7576,171825.0
2015-10-26 09:30:00,82.3,82.57,81.39,81.88,183951.0,75.1319,75.3784,74.3012,74.7485,183951.0
2015-10-26 10:00:00,81.73,81.79,81.27,81.38,91314.0,74.6116,74.6664,74.1916,74.2921,91314.0
2015-10-26 10:30:00,81.31,81.42,81.19,81.28,99270.0,74.2282,74.3286,74.1186,74.2008,99270.0
2015-10-26 11:00:00,81.33,81.39,81.12,81.19,70890.0,74.2464,74.3012,74.0547,74.1186,70890.0
2015-10-26 11:30:00,81.17,81.47,81.11,81.47,108825.0,74.1004,74.3742,74.0456,74.3742,108825.0
2015-10-26 12:00:00,81.49,82.05,81.49,82.05,72360.0,74.3925,74.9037,74.3925,74.9037,72360.0
2015-10-26 12:30:00,82.03,82.4,81.95,82.32,65790.0,74.8855,75.2232,74.8124,75.1502,65790.0
2015-10-26 13:00:00,82.25,82.46,82.22,82.3,56145.0,75.0863,75.278,75.0589,75.1319,56145.0
2015-10-26 13:30:00,82.35,82.35,82.01,82.09,53757.0,75.1776,75.1776,74.8672,74.9402,53757.0
2015-10-26 14:00:00,82.1,82.25,82.06,82.15,103953.0,74.9494,75.0863,74.9128,74.995,103953.0
2015-10-26 14:30:00,82.12,82.25,82.01,82.01,82902.0,74.9676,75.0863,74.8672,74.8672,82902.0
2015-10-26 15:00:00,82.01,82.38,81.98,82.38,170322.0,74.8672,75.205,74.8398,75.205,170322.0
2015-10-26 15:30:00,82.33,82.52,82.32,82.39,402633.0,75.1593,75.3328,75.1502,75.2141,402633.0
2015-10-27 09:30:00,81.67,81.67,80.33,80.99,698292.0,74.5568,74.5568,73.3335,73.936,698292.0
2015-10-27 10:00:00,80.95,80.99,80.42,80.46,97260.0,73.8995,73.936,73.4157,73.4522,97260.0
2015-10-27 10:30:00,80.43,80.68,80.1,80.68,167208.0,73.4248,73.653,73.1235,73.653,167208.0
2015-10-27 11:00:00,80.67,80.9,80.47,80.51,219042.0,73.6439,73.8539,73.4613,73.4978,219042.0
2015-10-27 11:30:00,80.46,80.6,80.23,80.29,66762.0,73.4522,73.58,73.2422,73.297,66762.0
2015-10-27 12:00:00,80.3,80.47,80.2,80.34,48915.0,73.3061,73.4613,73.2148,73.3426,48915.0
2015-10-27 12:30:00,80.34,80.5,80.33,80.38,89382.0,73.3426,73.4887,73.3335,73.3792,89382.0
2015-10-27 13:00:00,80.39,80.45,80.11,80.45,56778.0,73.3883,73.4431,73.1327,73.4431,56778.0
2015-10-27 13:30:00,80.46,80.64,80.36,80.43,66822.0,73.4522,73.6165,73.3609,73.4248,66822.0
2015-10-27 14:00:00,80.43,80.76,80.4,80.74,141996.0,73.4248,73.7261,73.3974,73.7078,141996.0
2015-10-27 14:30:00,80.7,80.83,80.64,80.71,177045.0,73.6713,73.79,73.6165,73.6804,177045.0
2015-10-27 15:00:00,80.73,80.91,80.67,80.79,220653.0,73.6987,73.863,73.6439,73.7535,220653.0
2015-10-27 15:30:00,80.79,80.81,80.5,80.64,358383.0,73.7535,73.7717,73.4887,73.6165,358383.0
2015-10-28 09:30:00,80.78,81.15,80.57,80.72,206586.0,73.7443,74.0821,73.5526,73.6895,206586.0
2015-10-28 10:00:00,80.77,81.48,80.77,81.39,375735.0,73.7352,74.3834,73.7352,74.3012,375735.0
2015-10-28 10:30:00,81.4,81.59,81.08,81.39,400593.0,74.3103,74.4838,74.0182,74.3012,400593.0
2015-10-28 11:00:00,81.37,81.66,81.12,81.15,143121.0,74.2829,74.5477,74.0547,74.0821,143121.0
2015-10-28 11:30:00,81.16,81.43,81.06,81.16,215304.0,74.0912,74.3377,73.9999,74.0912,215304.0
2015-10-28 12:00:00,81.23,81.48,81.11,81.2,175851.0,74.1551,74.3834,74.0456,74.1277,175851.0
2015-10-28 12:30:00,81.22,81.42,81.16,81.19,162063.0,74.146,74.3286,74.0912,74.1186,162063.0
2015-10-28 13:00:00,81.17,81.21,80.88,80.9,145911.0,74.1004,74.1369,73.8356,73.8539,145911.0
2015-10-28 13:30:00,80.88,81.6,80.76,81.45,176166.0,73.8356,74.4929,73.7261,74.356,176166.0
2015-10-28 14:00:00,81.52,81.52,80.41,81.24,224484.0,74.4199,74.4199,73.4065,74.1643,224484.0
2015-10-28 14:30:00,81.22,81.45,80.94,81.4,211308.0,74.146,74.356,73.8904,74.3103,211308.0
2015-10-28 15:00:00,81.36,82.14,81.33,81.74,216441.0,74.2738,74.9859,74.2464,74.6207,216441.0
2015-10-28 15:30:00,81.79,82.44,81.73,82.17,508941.0,74.6664,75.2597,74.6116,75.0133,508941.0
2015-10-29 09:30:00,86.66,87.28,83.0,84.3,1174944.0,79.1122,79.6782,75.771,76.9577,1174944.0
2015-10-29 10:00:00,84.23,84.94,83.94,84.77,596862.0,76.8938,77.542,76.6291,77.3868,596862.0
2015-10-29 10:30:00,84.74,85.46,84.32,84.33,303615.0,77.3594,78.0167,76.976,76.9851,303615.0
2015-10-29 11:00:00,84.33,85.6,84.33,85.48,265764.0,76.9851,78.1445,76.9851,78.035,265764.0
2015-10-29 11:30:00,85.49,87.2,85.27,86.35,514464.0,78.0441,79.6052,77.8433,78.8292,514464.0
2015-10-29 12:00:00,86.46,86.5,85.6,85.92,206742.0,78.9296,78.9661,78.1445,78.4366,206742.0
2015-10-29 12:30:00,85.94,86.4,85.59,86.1,227727.0,78.4549,78.8748,78.1354,78.601,227727.0
2015-10-29 13:00:00,86.13,86.35,85.59,85.85,337353.0,78.6284,78.8292,78.1354,78.3727,337353.0
2015-10-29 13:30:00,85.87,86.52,85.42,86.41,197280.0,78.391,78.9844,77.9802,78.884,197280.0
2015-10-29 14:00:00,86.37,86.69,85.75,85.85,353304.0,78.8475,79.1396,78.2815,78.3727,353304.0
2015-10-29 14:30:00,85.77,86.13,85.63,85.73,251583.0,78.2997,78.6284,78.1719,78.2632,251583.0
2015-10-29 15:00:00,85.76,86.24,85.62,86.06,383781.0,78.2906,78.7288,78.1628,78.5645,383781.0
2015-10-29 15:30:00,86.02,86.25,85.74,86.07,710385.0,78.5279,78.7379,78.2723,78.5736,710385.0
2015-10-30 09:30:00,86.84,88.32,86.01,87.87,367350.0,79.2765,80.6276,78.5188,80.2168,367350.0
2015-10-30 10:00:00,88.03,89.95,88.03,89.0,714426.0,80.3629,82.1156,80.3629,81.2484,714426.0
2015-10-30 10:30:00,89.08,89.4,88.59,88.67,435651.0,81.3214,81.6135,80.8741,80.9471,435651.0
2015-10-30 11:00:00,88.68,88.76,88.22,88.36,240759.0,80.9563,81.0293,80.5363,80.6641,240759.0
2015-10-30 11:30:00,88.38,88.73,88.0,88.54,249864.0,80.6824,81.0019,80.3355,80.8285,249864.0
2015-10-30 12:00:00,88.58,89.32,88.44,89.25,236352.0,80.865,81.5405,80.7372,81.4766,236352.0
2015-10-30 12:30:00,89.2,89.67,88.89,89.36,207603.0,81.431,81.86,81.148,81.577,207603.0
2015-10-30 13:00:00,89.39,89.42,88.75,89.08,126051.0,81.6044,81.6318,81.0202,81.3214,126051.0
2015-10-30 13:30:00,89.12,89.58,89.04,89.16,184038.0,81.3579,81.7779,81.2849,81.3945,184038.0
2015-10-30 14:00:00,89.12,89.43,88.79,89.36,336342.0,81.3579,81.6409,81.0567,81.577,336342.0
2015-10-30 14:30:00,89.42,89.49,88.77,88.91,223356.0,81.6318,81.6957,81.0384,81.1662,223356.0
2015-10-30 15:00:00,88.78,89.54,88.71,89.21,323334.0,81.0475,81.7414,80.9836,81.4401,323334.0
2015-10-30 15:30:00,89.21,89.49,88.88,88.9,600360.0,81.4401,81.6957,81.1388,81.1571,600360.0
2015-11-02 09:30:00,89.47,90.0,88.81,89.48,443844.0,81.6775,82.1613,81.0749,81.6866,443844.0
2015-11-02 10:00:00,89.49,89.76,88.84,88.84,155604.0,81.6957,81.9422,81.1023,81.1023,155604.0
2015-11-02 10:30:00,88.79,89.3,88.47,89.3,170265.0,81.0567,81.5223,80.7645,81.5223,170265.0
2015-11-02 11:00:00,89.3,89.36,88.92,88.98,107556.0,81.5223,81.577,81.1754,81.2301,107556.0
2015-11-02 11:30:00,89.03,89.44,88.95,89.37,141588.0,81.2758,81.6501,81.2027,81.5862,141588.0
2015-11-02 12:00:00,89.35,89.45,89.11,89.33,122256.0,81.5679,81.6592,81.3488,81.5496,122256.0
2015-11-02 12:30:00,89.33,89.39,89.09,89.18,122211.0,81.5496,81.6044,81.3305,81.4127,122211.0
2015-11-02 13:00:00,89.18,89.43,89.09,89.35,126537.0,81.4127,81.6409,81.3305,81.5679,126537.0
2015-11-02 13:30:00,89.35,89.48,89.24,89.48,107523.0,81.5679,81.6866,81.4675,81.6866,107523.0
2015-11-02 14:00:00,89.51,89.85,89.41,89.78,100236.0,81.714,82.0244,81.6227,81.9605,100236.0
2015-11-02 14:30:00,89.78,89.93,89.7,89.92,123468.0,81.9605,82.0974,81.8874,82.0883,123468.0
2015-11-02 15:00:00,89.93,90.14,89.86,90.13,135024.0,82.0974,82.2891,82.0335,82.28,135024.0
2015-11-02 15:30:00,90.12,90.24,89.86,89.91,446949.0,82.2708,82.3804,82.0335,82.0791,446949.0
2015-11-03 09:30:00,89.86,90.11,89.1,89.22,209646.0,82.0335,82.2617,81.3397,81.4492,209646.0
2015-11-03 10:00:00,89.27,89.83,89.19,89.65,101139.0,81.4949,82.0061,81.4218,81.8418,101139.0
2015-11-03 10:30:00,89.65,89.79,89.5,89.75,116454.0,81.8418,81.9696,81.7048,81.9331,116454.0
2015-11-03 11:00:00,89.77,89.82,89.5,89.54,89850.0,81.9513,81.997,81.7048,81.7414,89850.0
2015-11-03 11:30:00,89.51,89.74,89.45,89.73,82332.0,81.714,81.9239,81.6592,81.9148,82332.0
2015-11-03 12:00:00,89.7,89.85,89.67,89.75,63438.0,81.8874,82.0244,81.86,81.9331,63438.0
2015-11-03 12:30:00,89.74,89.77,89.58,89.69,120213.0,81.9239,81.9513,81.7779,81.8783,120213.0
2015-11-03 13:00:00,89.65,89.82,89.63,89.8,94743.0,81.8418,81.997,81.8235,81.9787,94743.0
2015-11-03 13:30:00,89.8,89.84,89.68,89.77,96120.0,81.9787,82.0152,81.8692,81.9513,96120.0
2015-11-03 14:00:00,89.8,89.96,89.62,89.96,65796.0,81.9787,82.1248,81.8144,82.1248,65796.0
2015-11-03 14:30:00,89.96,90.11,89.87,90.06,176136.0,82.1248,82.2617,82.0426,82.2161,176136.0
2015-11-03 15:00:00,90.05,90.18,89.93,90.15,194493.0,82.2069,82.3256,82.0974,82.2982,194493.0
2015-11-03 15:30:00,90.14,90.18,89.88,90.0,299256.0,82.2891,82.3256,82.0517,82.1613,299256.0
2015-11-04 09:30:00,90.42,90.42,89.35,89.46,267681.0,82.5447,82.5447,81.5679,81.6683,267681.0
2015-11-04 10:00:00,89.5,90.68,89.46,90.64,105900.0,81.7048,82.7821,81.6683,82.7455,105900.0
2015-11-04 10:30:00,90.65,90.7,90.1,90.22,69093.0,82.7547,82.8003,82.2526,82.3621,69093.0
2015-11-04 11:00:00,90.15,90.38,89.74,90.17,64470.0,82.2982,82.5082,81.9239,82.3165,64470.0
2015-11-04 11:30:00,90.19,90.24,89.9,90.24,187914.0,82.3347,82.3804,82.07,82.3804,187914.0
2015-11-04 12:00:00,90.17,90.66,90.16,90.6,96456.0,82.3165,82.7638,82.3074,82.709,96456.0
2015-11-04 12:30:00,90.55,90.71,90.41,90.65,75456.0,82.6634,82.8095,82.5356,82.7547,75456.0
2015-11-04 13:00:00,90.65,90.65,90.22,90.29,125175.0,82.7547,82.7547,82.3621,82.426,125175.0
2015-11-04 13:30:00,90.3,90.57,90.18,90.22,162897.0,82.4352,82.6816,82.3256,82.3621,162897.0
2015-11-04 14:00:00,90.25,90.43,90.16,90.33,109209.0,82.3895,82.5538,82.3074,82.4625,109209.0
2015-11-04 14:30:00,90.37,90.74,90.37,90.65,100464.0,82.4991,82.8368,82.4991,82.7547,100464.0
2015-11-04 15:00:00,90.67,90.69,90.35,90.6,299547.0,82.7729,82.7912,82.4808,82.709,299547.0
2015-11-04 15:30:00,90.63,90.64,90.17,90.24,251892.0,82.7364,82.7455,82.3165,82.3804,251892.0
2015-11-05 09:30:00,90.5,90.73,90.11,90.48,86403.0,82.6177,82.8277,82.2617,82.5995,86403.0
2015-11-05 10:00:00,90.48,90.51,89.85,89.95,167652.0,82.5995,82.6269,82.0244,82.1156,167652.0
2015-11-05 10:30:00,89.91,89.96,89.45,89.64,145281.0,82.0791,82.1248,81.6592,81.8326,145281.0
2015-11-05 11:00:00,89.61,89.65,89.32,89.4,130122.0,81.8053,81.8418,81.5405,81.6135,130122.0
2015-11-05 11:30:00,89.44,89.5,89.22,89.34,145224.0,81.6501,81.7048,81.4492,81.5588,145224.0
2015-11-05 12:00:00,89.35,89.53,89.18,89.48,143988.0,81.5679,81.7322,81.4127,81.6866,143988.0
2015-11-05 12:30:00,89.5,89.5,89.32,89.36,73953.0,81.7048,81.7048,81.5405,81.577,73953.0
2015-11-05 13:00:00,89.36,89.48,89.33,89.34,86082.0,81.577,81.6866,81.5496,81.5588,86082.0
2015-11-05 13:30:00,89.38,89.67,89.34,89.49,160905.0,81.5953,81.86,81.5588,81.6957,160905.0
2015-11-05 14:00:00,89.5,89.57,89.33,89.35,106752.0,81.7048,81.7687,81.5496,81.5679,106752.0
2015-11-05 14:30:00,89.35,89.49,89.25,89.34,173901.0,81.5679,81.6957,81.4766,81.5588,173901.0
2015-11-05 15:00:00,89.37,89.57,89.32,89.53,143613.0,81.5862,81.7687,81.5405,81.7322,143613.0
2015-11-05 15:30:00,89.51,89.61,89.33,89.37,427029.0,81.714,81.8053,81.5496,81.5862,427029.0
2015-11-06 09:30:00,89.19,89.64,88.77,88.77,97689.0,81.4218,81.8326,81.0384,81.0384,97689.0
2015-11-06 10:00:00,88.83,88.87,88.36,88.64,83409.0,81.0932,81.1297,80.6641,80.9197,83409.0
2015-11-06 10:30:00,88.67,88.9,88.35,88.56,87795.0,80.9471,81.1571,80.655,80.8467,87795.0
2015-11-06 11:00:00,88.69,88.89,88.35,88.53,76347.0,80.9654,81.148,80.655,80.8193,76347.0
2015-11-06 11:30:00,88.53,88.75,88.46,88.5,68145.0,80.8193,81.0202,80.7554,80.7919,68145.0
2015-11-06 12:00:00,88.5,88.68,88.28,88.38,75915.0,80.7919,80.9563,80.5911,80.6824,75915.0
2015-11-06 12:30:00,88.38,88.66,88.29,88.65,129639.0,80.6824,80.938,80.6002,80.9289,129639.0
2015-11-06 13:00:00,88.63,88.93,88.53,88.57,58047.0,80.9106,81.1845,80.8193,80.8558,58047.0
2015-11-06 13:30:00,88.63,88.66,88.42,88.62,70194.0,80.9106,80.938,80.7189,80.9015,70194.0
2015-11-06 14:00:00,88.57,88.87,88.45,88.47,73362.0,80.8558,81.1297,80.7463,80.7645,73362.0
2015-11-06 14:30:00,88.49,88.64,88.37,88.63,87435.0,80.7828,80.9197,80.6733,80.9106,87435.0
2015-11-06 15:00:00,88.63,88.95,88.57,88.9,94224.0,80.9106,81.2027,80.8558,81.1571,94224.0
2015-11-06 15:30:00,88.95,89.18,88.95,89.12,231357.0,81.2027,81.4127,81.2027,81.3579,231357.0
2015-11-09 09:30:00,89.17,89.19,88.22,88.22,82956.0,81.4036,81.4218,80.5363,80.5363,82956.0
2015-11-09 10:00:00,88.24,88.27,87.94,88.08,129105.0,80.5546,80.582,80.2807,80.4085,129105.0
2015-11-09 10:30:00,88.08,88.57,88.06,88.57,52194.0,80.4085,80.8558,80.3903,80.8558,52194.0
2015-11-09 11:00:00,88.56,88.56,87.86,87.91,51984.0,80.8467,80.8467,80.2077,80.2533,51984.0
2015-11-09 11:30:00,87.9,88.18,87.9,87.98,39288.0,80.2442,80.4998,80.2442,80.3172,39288.0
2015-11-09 12:00:00,88.04,88.21,87.86,88.09,50103.0,80.372,80.5272,80.2077,80.4176,50103.0
2015-11-09 12:30:00,88.06,88.57,88.03,88.52,126792.0,80.3903,80.8558,80.3629,80.8102,126792.0
2015-11-09 13:00:00,88.52,88.58,88.13,88.32,139011.0,80.8102,80.865,80.4542,80.6276,139011.0
2015-11-09 13:30:00,88.4,88.66,88.38,88.45,122814.0,80.7006,80.938,80.6824,80.7463,122814.0
2015-11-09 14:00:00,88.56,88.91,88.44,88.88,33798.0,80.8467,81.1662,80.7372,81.1388,33798.0
2015-11-09 14:30:00,88.88,88.88,88.58,88.74,42000.0,81.1388,81.1388,80.865,81.011,42000.0
2015-11-09 15:00:00,88.76,88.79,88.61,88.79,59253.0,81.0293,81.0567,80.8924,81.0567,59253.0
2015-11-09 15:30:00,88.82,89.23,88.81,88.86,167376.0,81.0841,81.4584,81.0749,81.1206,167376.0
2015-11-10 09:30:00,88.41,88.84,88.06,88.27,80640.0,80.9142,81.3077,80.5938,80.786,80640.0
2015-11-10 10:00:00,88.29,88.41,87.85,87.98,51948.0,80.8043,80.9142,80.4016,80.5206,51948.0
2015-11-10 10:30:00,88.07,88.3,87.82,88.19,118023.0,80.603,80.8135,80.3742,80.7128,118023.0
2015-11-10 11:00:00,88.14,88.17,87.69,87.76,44166.0,80.6671,80.6945,80.2552,80.3193,44166.0
2015-11-10 11:30:00,87.77,88.0,87.68,87.88,55734.0,80.3284,80.5389,80.2461,80.4291,55734.0
2015-11-10 12:00:00,87.93,88.29,87.93,88.28,22917.0,80.4749,80.8043,80.4749,80.7952,22917.0
2015-11-10 12:30:00,88.17,88.2,87.87,87.96,81972.0,80.6945,80.722,80.4199,80.5023,81972.0
2015-11-10 13:00:00,88.0,88.02,87.69,87.82,40674.0,80.5389,80.5572,80.2552,80.3742,40674.0
2015-11-10 13:30:00,87.88,88.12,87.84,88.06,32595.0,80.4291,80.6488,80.3925,80.5938,32595.0
2015-11-10 14:00:00,88.06,88.1,87.81,87.86,42351.0,80.5938,80.6304,80.365,80.4108,42351.0
2015-11-10 14:30:00,87.91,88.09,87.86,88.08,57264.0,80.4566,80.6213,80.4108,80.6121,57264.0
2015-11-10 15:00:00,88.08,88.29,88.04,88.24,96213.0,80.6121,80.8043,80.5755,80.7586,96213.0
2015-11-10 15:30:00,88.24,88.33,88.02,88.22,245715.0,80.7586,80.8409,80.5572,80.7403,245715.0
2015-11-11 09:30:00,88.29,88.5,87.61,87.61,95178.0,80.8043,80.9965,80.182,80.182,95178.0
2015-11-11 10:00:00,87.76,87.95,87.59,87.82,68352.0,80.3193,80.4932,80.1637,80.3742,68352.0
2015-11-11 10:30:00,87.78,87.97,87.59,87.78,51555.0,80.3376,80.5115,80.1637,80.3376,51555.0
2015-11-11 11:00:00,87.75,87.97,87.62,87.86,65259.0,80.3101,80.5115,80.1911,80.4108,65259.0
2015-11-11 11:30:00,87.93,88.14,87.83,88.11,45348.0,80.4749,80.6671,80.3833,80.6396,45348.0
2015-11-11 12:00:00,88.08,88.54,88.02,88.42,74598.0,80.6121,81.0331,80.5572,80.9233,74598.0
2015-11-11 12:30:00,88.47,88.51,88.3,88.3,45837.0,80.9691,81.0057,80.8135,80.8135,45837.0
2015-11-11 13:00:00,88.3,88.35,88.05,88.25,105765.0,80.8135,80.8593,80.5847,80.7677,105765.0
2015-11-11 13:30:00,88.27,88.53,88.22,88.43,62415.0,80.786,81.024,80.7403,80.9325,62415.0
2015-11-11 14:00:00,88.46,88.74,88.33,88.69,59271.0,80.9599,81.2162,80.8409,81.1704,59271.0
2015-11-11 14:30:00,88.68,88.97,88.65,88.88,145413.0,81.1613,81.4267,81.1338,81.3443,145413.0
2015-11-11 15:00:00,88.9,89.12,88.81,89.12,125583.0,81.3626,81.564,81.2802,81.564,125583.0
2015-11-11 15:30:00,89.11,89.21,88.66,88.71,184983.0,81.5548,81.6463,81.143,81.1887,184983.0
2015-11-12 09:30:00,88.14,88.42,87.59,87.8,178167.0,80.6671,80.9233,80.1637,80.3559,178167.0
2015-11-12 10:00:00,87.71,87.77,87.11,87.11,65022.0,80.2735,80.3284,79.7244,79.7244,65022.0
2015-11-12 10:30:00,87.2,88.06,87.16,87.95,147789.0,79.8068,80.5938,79.7701,80.4932,147789.0
2015-11-12 11:00:00,87.94,88.01,87.55,87.55,52533.0,80.484,80.5481,80.1271,80.1271,52533.0
2015-11-12 11:30:00,87.56,87.76,87.4,87.76,49353.0,80.1362,80.3193,79.9898,80.3193,49353.0
2015-11-12 12:00:00,87.76,87.8,87.52,87.6,34476.0,80.3193,80.3559,80.0996,80.1728,34476.0
2015-11-12 12:30:00,87.6,87.71,87.49,87.63,63396.0,80.1728,80.2735,80.0722,80.2003,63396.0
2015-11-12 13:00:00,87.63,87.88,87.56,87.81,32619.0,80.2003,80.4291,80.1362,80.365,32619.0
2015-11-12 13:30:00,87.83,88.01,87.79,87.98,25491.0,80.3833,80.5481,80.3467,80.5206,25491.0
2015-11-12 14:00:00,87.95,87.99,87.75,87.88,74136.0,80.4932,80.5298,80.3101,80.4291,74136.0
2015-11-12 14:30:00,87.89,87.92,87.42,87.46,76161.0,80.4383,80.4657,80.0081,80.0447,76161.0
2015-11-12 15:00:00,87.46,87.82,87.45,87.77,71037.0,80.0447,80.3742,80.0356,80.3284,71037.0
2015-11-12 15:30:00,87.78,87.8,87.35,87.38,202017.0,80.3376,80.3559,79.944,79.9715,202017.0
2015-11-13 09:30:00,87.43,87.43,86.76,86.76,85395.0,80.0173,80.0173,79.4041,79.4041,85395.0
2015-11-13 10:00:00,86.8,86.99,86.51,86.78,143583.0,79.4407,79.6146,79.1753,79.4224,143583.0
2015-11-13 10:30:00,86.71,87.37,86.59,87.36,35679.0,79.3583,79.9623,79.2485,79.9532,35679.0
2015-11-13 11:00:00,87.28,87.42,86.8,87.41,52263.0,79.88,80.0081,79.4407,79.9989,52263.0
2015-11-13 11:30:00,87.39,88.04,87.32,87.93,84579.0,79.9806,80.5755,79.9166,80.4749,84579.0
2015-11-13 12:00:00,87.97,88.32,87.85,88.08,64476.0,80.5115,80.8318,80.4016,80.6121,64476.0
2015-11-13 12:30:00,88.11,88.11,87.76,87.91,47238.0,80.6396,80.6396,80.3193,80.4566,47238.0
2015-11-13 13:00:00,87.9,88.01,87.56,87.88,111549.0,80.4474,80.5481,80.1362,80.4291,111549.0
2015-11-13 13:30:00,87.86,87.92,87.56,87.61,79167.0,80.4108,80.4657,80.1362,80.182,79167.0
2015-11-13 14:00:00,87.6,87.7,87.47,87.51,51090.0,80.1728,80.2644,80.0539,80.0905,51090.0
2015-11-13 14:30:00,87.55,87.72,87.45,87.48,57138.0,80.1271,80.2827,80.0356,80.063,57138.0
2015-11-13 15:00:00,87.49,87.88,87.35,87.43,144741.0,80.0722,80.4291,79.944,80.0173,144741.0
2015-11-13 15:30:00,87.38,87.62,87.3,87.55,519189.0,79.9715,80.1911,79.8983,80.1271,519189.0
2015-11-16 09:30:00,87.54,88.02,87.18,87.86,58083.0,80.1179,80.5572,79.7884,80.4108,58083.0
2015-11-16 10:00:00,87.82,87.82,87.29,87.57,97149.0,80.3742,80.3742,79.8891,80.1454,97149.0
2015-11-16 10:30:00,87.62,87.63,86.77,86.77,111243.0,80.1911,80.2003,79.4132,79.4132,111243.0
2015-11-16 11:00:00,86.82,87.43,86.76,87.33,143370.0,79.459,80.0173,79.4041,79.9257,143370.0
2015-11-16 11:30:00,87.36,87.58,87.28,87.52,116811.0,79.9532,80.1545,79.88,80.0996,116811.0
2015-11-16 12:00:00,87.58,88.12,87.55,87.8,202179.0,80.1545,80.6488,80.1271,80.3559,202179.0
2015-11-16 12:30:00,87.89,88.13,87.71,87.83,38349.0,80.4383,80.6579,80.2735,80.3833,38349.0
2015-11-16 13:00:00,87.89,88.17,87.83,87.96,31965.0,80.4383,80.6945,80.3833,80.5023,31965.0
2015-11-16 13:30:00,87.96,88.32,87.92,88.32,42135.0,80.5023,80.8318,80.4657,80.8318,42135.0
2015-11-16 14:00:00,88.33,88.74,88.25,88.74,99309.0,80.8409,81.2162,80.7677,81.2162,99309.0
2015-11-16 14:30:00,88.76,88.96,88.5,88.74,142560.0,81.2345,81.4175,80.9965,81.2162,142560.0
2015-11-16 15:00:00,88.67,89.13,88.6,89.11,194460.0,81.1521,81.5731,81.0881,81.5548,194460.0
2015-11-16 15:30:00,89.09,89.17,88.79,88.95,255777.0,81.5365,81.6097,81.2619,81.4084,255777.0
2015-11-17 09:30:00,89.11,89.98,89.0,89.76,158889.0,81.5548,82.3511,81.4541,82.1497,158889.0
2015-11-17 10:00:00,89.77,90.5,89.54,90.43,218502.0,82.1589,82.827,81.9484,82.7629,218502.0
2015-11-17 10:30:00,90.4,90.92,90.38,90.43,105009.0,82.7354,83.2114,82.7171,82.7629,105009.0
2015-11-17 11:00:00,90.4,90.6,90.09,90.17,211965.0,82.7354,82.9185,82.4517,82.5249,211965.0
2015-11-17 11:30:00,90.29,90.44,89.8,90.25,158133.0,82.6348,82.7721,82.1863,82.5982,158133.0
2015-11-17 12:00:00,90.32,91.06,90.32,90.92,130377.0,82.6622,83.3395,82.6622,83.2114,130377.0
2015-11-17 12:30:00,90.95,90.98,90.14,90.47,94278.0,83.2388,83.2663,82.4975,82.7995,94278.0
2015-11-17 13:00:00,90.47,90.53,89.82,89.87,89862.0,82.7995,82.8544,82.2046,82.2504,89862.0
2015-11-17 13:30:00,89.82,90.29,89.68,90.19,88008.0,82.2046,82.6348,82.0765,82.5432,88008.0
2015-11-17 14:00:00,90.18,90.91,90.04,90.08,155346.0,82.5341,83.2022,82.406,82.4426,155346.0
2015-11-17 14:30:00,90.11,90.48,89.7,90.08,275046.0,82.47,82.8087,82.0948,82.4426,275046.0
2015-11-17 15:00:00,90.04,90.11,89.54,89.73,233190.0,82.406,82.47,81.9484,82.1222,233190.0
2015-11-17 15:30:00,89.71,90.17,89.51,89.92,373017.0,82.1039,82.5249,81.9209,82.2961,373017.0
2015-11-18 09:30:00,89.48,90.7,89.4,90.1,121557.0,81.8934,83.01,81.8202,82.4609,121557.0
2015-11-18 10:00:00,90.1,90.66,90.04,90.13,64884.0,82.4609,82.9734,82.406,82.4883,64884.0
2015-11-18 10:30:00,90.17,90.39,90.09,90.17,134682.0,82.5249,82.7263,82.4517,82.5249,134682.0
2015-11-18 11:00:00,90.15,90.4,90.02,90.39,86454.0,82.5066,82.7354,82.3877,82.7263,86454.0
2015-11-18 11:30:00,90.39,90.66,90.35,90.57,41673.0,82.7263,82.9734,82.6897,82.891,41673.0
2015-11-18 12:00:00,90.58,90.78,90.4,90.66,114666.0,82.9002,83.0832,82.7354,82.9734,114666.0
2015-11-18 12:30:00,90.69,90.76,90.45,90.54,122511.0,83.0009,83.0649,82.7812,82.8636,122511.0
2015-11-18 13:00:00,90.59,90.59,90.39,90.5,74793.0,82.9093,82.9093,82.7263,82.827,74793.0
2015-11-18 13:30:00,90.39,90.66,90.25,90.57,47964.0,82.7263,82.9734,82.5982,82.891,47964.0
2015-11-18 14:00:00,90.53,90.98,90.44,90.62,71433.0,82.8544,83.2663,82.7721,82.9368,71433.0
2015-11-18 14:30:00,90.61,90.88,90.54,90.74,86307.0,82.9276,83.1747,82.8636,83.0466,86307.0
2015-11-18 15:00:00,90.74,90.94,90.68,90.9,93129.0,83.0466,83.2297,82.9917,83.193,93129.0
2015-11-18 15:30:00,90.96,91.0,90.73,90.85,216639.0,83.248,83.2846,83.0375,83.1473,216639.0
2015-11-19 09:30:00,91.0,91.43,90.9,91.38,110535.0,83.2846,83.6781,83.193,83.6324,110535.0
2015-11-19 10:00:00,91.48,91.67,91.28,91.28,53496.0,83.7239,83.8978,83.5408,83.5408,53496.0
2015-11-19 10:30:00,91.38,91.45,90.98,91.08,102942.0,83.6324,83.6964,83.2663,83.3578,102942.0
2015-11-19 11:00:00,91.17,91.34,91.05,91.19,126096.0,83.4402,83.5957,83.3303,83.4585,126096.0
2015-11-19 11:30:00,91.1,91.18,90.85,90.85,114285.0,83.3761,83.4493,83.1473,83.1473,114285.0
2015-11-19 12:00:00,90.85,91.03,90.73,90.93,75654.0,83.1473,83.312,83.0375,83.2205,75654.0
2015-11-19 12:30:00,90.92,91.27,90.86,91.17,80595.0,83.2114,83.5317,83.1564,83.4402,80595.0
2015-11-19 13:00:00,91.2,91.37,91.05,91.21,52095.0,83.4676,83.6232,83.3303,83.4768,52095.0
2015-11-19 13:30:00,91.14,91.21,90.96,91.13,86421.0,83.4127,83.4768,83.248,83.4035,86421.0
2015-11-19 14:00:00,91.13,91.2,90.99,91.0,59718.0,83.4035,83.4676,83.2754,83.2846,59718.0
2015-11-19 14:30:00,90.97,91.15,90.84,90.86,83919.0,83.2571,83.4219,83.1381,83.1564,83919.0
2015-11-19 15:00:00,90.85,91.04,90.8,90.96,86295.0,83.1473,83.3212,83.1015,83.248,86295.0
2015-11-19 15:30:00,90.93,90.97,90.76,90.94,151842.0,83.2205,83.2571,83.0649,83.2297,151842.0
2015-11-20 09:30:00,90.87,91.58,90.67,91.57,196278.0,83.1656,83.8154,82.9825,83.8062,196278.0
2015-11-20 10:00:00,91.57,91.58,91.11,91.58,147420.0,83.8062,83.8154,83.3852,83.8154,147420.0
2015-11-20 10:30:00,91.6,91.7,91.37,91.4,65769.0,83.8337,83.9252,83.6232,83.6507,65769.0
2015-11-20 11:00:00,91.39,91.98,91.35,91.76,97020.0,83.6415,84.1815,83.6049,83.9801,97020.0
2015-11-20 11:30:00,91.69,91.7,91.35,91.67,176106.0,83.9161,83.9252,83.6049,83.8978,176106.0
2015-11-20 12:00:00,91.71,91.73,91.47,91.57,54237.0,83.9344,83.9527,83.7147,83.8062,54237.0
2015-11-20 12:30:00,91.57,91.72,91.48,91.57,74256.0,83.8062,83.9435,83.7239,83.8062,74256.0
2015-11-20 13:00:00,91.61,91.75,91.46,91.51,78306.0,83.8429,83.971,83.7056,83.7513,78306.0
2015-11-20 13:30:00,91.51,91.56,91.34,91.47,59580.0,83.7513,83.7971,83.5957,83.7147,59580.0
2015-11-20 14:00:00,91.45,91.72,91.45,91.47,55956.0,83.6964,83.9435,83.6964,83.7147,55956.0
2015-11-20 14:30:00,91.47,91.52,91.33,91.37,101376.0,83.7147,83.7605,83.5866,83.6232,101376.0
2015-11-20 15:00:00,91.42,91.45,91.23,91.33,99717.0,83.669,83.6964,83.4951,83.5866,99717.0
2015-11-20 15:30:00,91.31,91.47,91.29,91.46,232668.0,83.5683,83.7147,83.55,83.7056,232668.0
2015-11-23 09:30:00,91.43,92.29,91.43,91.84,110064.0,83.6781,84.4652,83.6781,84.0534,110064.0
2015-11-23 10:00:00,91.89,92.68,91.84,92.67,101379.0,84.0991,84.8221,84.0534,84.813,101379.0
2015-11-23 10:30:00,92.64,92.97,92.58,92.97,75624.0,84.7855,85.0875,84.7306,85.0875,75624.0
2015-11-23 11:00:00,92.89,93.15,92.86,92.95,101040.0,85.0143,85.2523,84.9869,85.0692,101040.0
2015-11-23 11:30:00,93.0,93.0,92.48,92.49,113028.0,85.115,85.115,84.6391,84.6482,113028.0
2015-11-23 12:00:00,92.46,92.55,92.3,92.51,54603.0,84.6208,84.7032,84.4744,84.6665,54603.0
2015-11-23 12:30:00,92.53,92.76,92.5,92.69,65064.0,84.6848,84.8953,84.6574,84.8313,65064.0
2015-11-23 13:00:00,92.69,92.71,92.13,92.13,73833.0,84.8313,84.8496,84.3188,84.3188,73833.0
2015-11-23 13:30:00,92.1,92.26,92.01,92.21,31800.0,84.2913,84.4377,84.2089,84.392,31800.0
2015-11-23 14:00:00,92.18,92.18,91.58,91.62,47571.0,84.3645,84.3645,83.8154,83.852,47571.0
2015-11-23 14:30:00,91.65,91.78,91.5,91.75,61794.0,83.8795,83.9984,83.7422,83.971,61794.0
2015-11-23 15:00:00,91.73,91.94,91.69,91.84,107637.0,83.9527,84.1449,83.9161,84.0534,107637.0
2015-11-23 15:30:00,91.85,91.99,91.78,91.85,186519.0,84.0625,84.1906,83.9984,84.0625,186519.0
2015-11-24 09:30:00,90.85,91.55,90.71,91.18,103554.0,83.1473,83.7879,83.0192,83.4493,103554.0
2015-11-24 10:00:00,91.11,91.2,90.68,90.69,56178.0,83.3852,83.4676,82.9917,83.0009,56178.0
2015-11-24 10:30:00,90.66,90.7,90.47,90.58,196659.0,82.9734,83.01,82.7995,82.9002,196659.0
2015-11-24 11:00:00,90.54,91.24,90.51,91.24,137940.0,82.8636,83.5042,82.8361,83.5042,137940.0
2015-11-24 11:30:00,91.27,91.67,91.21,91.62,100626.0,83.5317,83.8978,83.4768,83.852,100626.0
2015-11-24 12:00:00,91.66,91.8,91.42,91.6,71727.0,83.8886,84.0167,83.669,83.8337,71727.0
2015-11-24 12:30:00,91.6,91.84,91.53,91.74,52221.0,83.8337,84.0534,83.7696,83.9618,52221.0
2015-11-24 13:00:00,91.74,92.13,91.7,92.13,85449.0,83.9618,84.3188,83.9252,84.3188,85449.0
2015-11-24 13:30:00,92.08,92.3,92.0,92.18,76995.0,84.273,84.4744,84.1998,84.3645,76995.0
2015-11-24 14:00:00,92.23,92.71,92.23,92.43,152301.0,84.4103,84.8496,84.4103,84.5933,152301.0
2015-11-24 14:30:00,92.44,92.84,92.4,92.82,91839.0,84.6025,84.9686,84.5659,84.9503,91839.0
2015-11-24 15:00:00,92.78,92.78,92.34,92.34,113652.0,84.9137,84.9137,84.511,84.511,113652.0
2015-11-24 15:30:00,92.34,92.34,92.06,92.13,147024.0,84.511,84.511,84.2547,84.3188,147024.0
2015-11-25 09:30:00,92.5,92.5,92.04,92.27,74658.0,84.6574,84.6574,84.2364,84.4469,74658.0
2015-11-25 10:00:00,92.26,92.35,92.0,92.07,69555.0,84.4377,84.5201,84.1998,84.2639,69555.0
2015-11-25 10:30:00,92.06,92.37,91.97,92.19,56112.0,84.2547,84.5384,84.1723,84.3737,56112.0
2015-11-25 11:00:00,92.16,92.31,91.93,91.95,117510.0,84.3462,84.4835,84.1357,84.154,117510.0
2015-11-25 11:30:00,91.96,92.42,91.92,92.42,74694.0,84.1632,84.5842,84.1266,84.5842,74694.0
2015-11-25 12:00:00,92.42,92.49,92.33,92.46,41556.0,84.5842,84.6482,84.5018,84.6208,41556.0
2015-11-25 12:30:00,92.47,92.55,92.34,92.43,37866.0,84.6299,84.7032,84.511,84.5933,37866.0
2015-11-25 13:00:00,92.37,92.37,91.99,91.99,27615.0,84.5384,84.5384,84.1906,84.1906,27615.0
2015-11-25 13:30:00,91.96,92.08,91.81,92.05,62811.0,84.1632,84.273,84.0259,84.2455,62811.0
2015-11-25 14:00:00,92.03,92.09,91.85,91.95,41496.0,84.2272,84.2822,84.0625,84.154,41496.0
2015-11-25 14:30:00,91.89,91.99,91.7,91.82,69804.0,84.0991,84.1906,83.9252,84.035,69804.0
2015-11-25 15:00:00,91.87,91.9,91.79,91.79,62250.0,84.0808,84.1083,84.0076,84.0076,62250.0
2015-11-25 15:30:00,91.77,92.04,91.75,91.93,141264.0,83.9893,84.2364,83.971,84.1357,141264.0
2015-11-27 09:30:00,92.06,92.54,91.95,92.27,52158.0,84.2547,84.694,84.154,84.4469,52158.0
2015-11-27 10:00:00,92.26,92.59,91.73,92.49,67194.0,84.4377,84.7398,83.9527,84.6482,67194.0
2015-11-27 10:30:00,92.5,92.58,92.29,92.58,35700.0,84.6574,84.7306,84.4652,84.7306,35700.0
2015-11-27 11:00:00,92.55,92.82,92.47,92.58,33219.0,84.7032,84.9503,84.6299,84.7306,33219.0
2015-11-27 11:30:00,92.64,92.74,92.29,92.41,30624.0,84.7855,84.877,84.4652,84.575,30624.0
2015-11-27 12:00:00,92.44,92.58,92.37,92.56,41481.0,84.6025,84.7306,84.5384,84.7123,41481.0
2015-11-27 12:30:00,92.55,92.55,92.11,92.22,75711.0,84.7032,84.7032,84.3005,84.4011,75711.0
2015-11-30 09:30:00,92.24,92.24,91.63,91.69,131019.0,84.4194,84.4194,83.8612,83.9161,131019.0
2015-11-30 10:00:00,91.73,91.94,91.68,91.9,57174.0,83.9527,84.1449,83.9069,84.1083,57174.0
2015-11-30 10:30:00,91.83,92.12,91.83,91.98,57858.0,84.0442,84.3096,84.0442,84.1815,57858.0
2015-11-30 11:00:00,91.98,92.0,91.23,91.31,67488.0,84.1815,84.1998,83.4951,83.5683,67488.0
2015-11-30 11:30:00,91.4,91.66,91.37,91.63,51609.0,83.6507,83.8886,83.6232,83.8612,51609.0
2015-11-30 12:00:00,91.61,91.84,91.57,91.77,34671.0,83.8429,84.0534,83.8062,83.9893,34671.0
2015-11-30 12:30:00,91.74,91.81,91.59,91.64,47838.0,83.9618,84.0259,83.8245,83.8703,47838.0
2015-11-30 13:00:00,91.58,91.97,91.58,91.92,30498.0,83.8154,84.1723,83.8154,84.1266,30498.0
2015-11-30 13:30:00,91.92,92.05,91.82,91.99,32121.0,84.1266,84.2455,84.035,84.1906,32121.0
2015-11-30 14:00:00,92.01,92.06,91.9,91.9,79461.0,84.2089,84.2547,84.1083,84.1083,79461.0
2015-11-30 14:30:00,91.88,92.21,91.86,92.15,58428.0,84.09,84.392,84.0717,84.3371,58428.0
2015-11-30 15:00:00,92.13,92.13,91.97,92.05,80532.0,84.3188,84.3188,84.1723,84.2455,80532.0
2015-11-30 15:30:00,92.06,92.26,91.78,92.01,292884.0,84.2547,84.4377,83.9984,84.2089,292884.0
2015-12-01 09:30:00,92.36,94.0,92.2,93.75,224205.0,84.5293,86.0302,84.3828,85.8014,224205.0
2015-12-01 10:00:00,93.73,93.75,93.0,93.37,105237.0,85.7831,85.8014,85.115,85.4536,105237.0
2015-12-01 10:30:00,93.29,93.42,93.06,93.22,84360.0,85.3804,85.4994,85.1699,85.3163,84360.0
2015-12-01 11:00:00,93.23,93.34,92.44,92.52,64155.0,85.3255,85.4262,84.6025,84.6757,64155.0
2015-12-01 11:30:00,92.52,92.71,92.39,92.43,48843.0,84.6757,84.8496,84.5567,84.5933,48843.0
2015-12-01 12:00:00,92.58,92.96,92.41,92.79,112176.0,84.7306,85.0784,84.575,84.9228,112176.0
2015-12-01 12:30:00,92.81,92.87,92.53,92.56,105138.0,84.9411,84.996,84.6848,84.7123,105138.0
2015-12-01 13:00:00,92.64,92.71,92.34,92.35,59352.0,84.7855,84.8496,84.511,84.5201,59352.0
2015-12-01 13:30:00,92.37,92.63,92.32,92.58,50958.0,84.5384,84.7764,84.4927,84.7306,50958.0
2015-12-01 14:00:00,92.52,92.78,92.52,92.63,66252.0,84.6757,84.9137,84.6757,84.7764,66252.0
2015-12-01 14:30:00,92.65,92.75,92.46,92.46,80526.0,84.7947,84.8862,84.6208,84.6208,80526.0
2015-12-01 15:00:00,92.44,92.55,92.36,92.42,118260.0,84.6025,84.7032,84.5293,84.5842,118260.0
2015-12-01 15:30:00,92.44,92.62,92.34,92.51,274986.0,84.6025,84.7672,84.511,84.6665,274986.0
2015-12-02 09:30:00,92.59,92.59,91.7,91.79,166419.0,84.7398,84.7398,83.9252,84.0076,166419.0
2015-12-02 10:00:00,91.9,91.9,91.37,91.39,94107.0,84.1083,84.1083,83.6232,83.6415,94107.0
2015-12-02 10:30:00,91.38,91.6,91.33,91.43,64293.0,83.6324,83.8337,83.5866,83.6781,64293.0
2015-12-02 11:00:00,91.44,91.64,91.29,91.54,59631.0,83.6873,83.8703,83.55,83.7788,59631.0
2015-12-02 11:30:00,91.58,91.64,91.46,91.62,82467.0,83.8154,83.8703,83.7056,83.852,82467.0
2015-12-02 12:00:00,91.61,91.76,91.5,91.7,85191.0,83.8429,83.9801,83.7422,83.9252,85191.0
2015-12-02 12:30:00,91.75,92.11,91.59,91.78,46938.0,83.971,84.3005,83.8245,83.9984,46938.0
2015-12-02 13:00:00,91.79,91.88,91.67,91.84,75834.0,84.0076,84.09,83.8978,84.0534,75834.0
2015-12-02 13:30:00,91.85,91.9,91.44,91.46,66150.0,84.0625,84.1083,83.6873,83.7056,66150.0
2015-12-02 14:00:00,91.46,91.56,91.12,91.15,61458.0,83.7056,83.7971,83.3944,83.4219,61458.0
2015-12-02 14:30:00,91.15,91.15,90.73,90.77,165345.0,83.4219,83.4219,83.0375,83.0741,165345.0
2015-12-02 15:00:00,90.81,91.31,90.7,91.2,158529.0,83.1107,83.5683,83.01,83.4676,158529.0
2015-12-02 15:30:00,91.21,91.27,90.98,91.11,223932.0,83.4768,83.5317,83.2663,83.3852,223932.0
2015-12-03 09:30:00,91.4,91.45,89.97,90.04,122766.0,83.6507,83.6964,82.3419,82.406,122766.0
2015-12-03 10:00:00,90.04,90.04,89.3,89.57,251376.0,82.406,82.406,81.7287,81.9758,251376.0
2015-12-03 10:30:00,89.51,89.98,89.33,89.81,148380.0,81.9209,82.3511,81.7562,82.1955,148380.0
2015-12-03 11:00:00,89.83,90.17,89.76,89.91,108372.0,82.2138,82.5249,82.1497,82.287,108372.0
2015-12-03 11:30:00,89.9,89.9,89.35,89.45,113439.0,82.2778,82.2778,81.7745,81.866,113439.0
2015-12-03 12:00:00,89.45,89.46,88.69,88.84,128634.0,81.866,81.8751,81.1704,81.3077,128634.0
2015-12-03 12:30:00,88.9,89.24,88.77,88.99,83844.0,81.3626,81.6738,81.2436,81.445,83844.0
2015-12-03 13:00:00,88.98,89.25,88.85,89.13,225654.0,81.4358,81.6829,81.3169,81.5731,225654.0
2015-12-03 13:30:00,89.13,89.16,88.61,88.67,150498.0,81.5731,81.6006,81.0972,81.1521,150498.0
2015-12-03 14:00:00,88.67,88.87,88.54,88.63,157734.0,81.1521,81.3352,81.0331,81.1155,157734.0
2015-12-03 14:30:00,88.58,88.81,88.4,88.79,188277.0,81.0698,81.2802,80.905,81.2619,188277.0
2015-12-03 15:00:00,88.79,88.93,88.38,88.42,189228.0,81.2619,81.3901,80.8867,80.9233,189228.0
2015-12-03 15:30:00,88.43,88.75,88.22,88.71,407478.0,80.9325,81.2253,80.7403,81.1887,407478.0
2015-12-04 09:30:00,89.28,90.23,89.28,89.59,91794.0,81.7104,82.5799,81.7104,81.9941,91794.0
2015-12-04 10:00:00,89.66,90.01,89.33,89.95,273522.0,82.0582,82.3785,81.7562,82.3236,273522.0
2015-12-04 10:30:00,89.9,90.05,89.66,89.78,171753.0,82.2778,82.4151,82.0582,82.168,171753.0
2015-12-04 11:00:00,89.75,89.96,89.72,89.76,108345.0,82.1406,82.3327,82.1131,82.1497,108345.0
2015-12-04 11:30:00,89.76,89.76,89.31,89.46,53163.0,82.1497,82.1497,81.7379,81.8751,53163.0
2015-12-04 12:00:00,89.47,89.56,89.26,89.38,117858.0,81.8843,81.9667,81.6921,81.8019,117858.0
2015-12-04 12:30:00,89.34,89.84,89.34,89.84,70584.0,81.7653,82.2229,81.7653,82.2229,70584.0
2015-12-04 13:00:00,89.91,90.04,89.82,89.94,97422.0,82.287,82.406,82.2046,82.3144,97422.0
2015-12-04 13:30:00,89.94,90.11,89.68,90.05,57381.0,82.3144,82.47,82.0765,82.4151,57381.0
2015-12-04 14:00:00,90.08,90.24,89.91,90.24,51327.0,82.4426,82.589,82.287,82.589,51327.0
2015-12-04 14:30:00,90.26,90.64,90.21,90.61,83043.0,82.6073,82.9551,82.5616,82.9276,83043.0
2015-12-04 15:00:00,90.62,90.69,90.49,90.66,65421.0,82.9368,83.0009,82.8178,82.9734,65421.0
2015-12-04 15:30:00,90.63,90.85,90.46,90.8,253647.0,82.9459,83.1473,82.7904,83.1015,253647.0
2015-12-07 09:30:00,90.35,91.31,89.78,89.82,73785.0,82.6897,83.5683,82.168,82.2046,73785.0
2015-12-07 10:00:00,89.82,90.22,89.73,89.87,100419.0,82.2046,82.5707,82.1222,82.2504,100419.0
2015-12-07 10:30:00,89.87,89.92,89.5,89.52,51273.0,82.2504,82.2961,81.9117,81.9301,51273.0
2015-12-07 11:00:00,89.59,89.66,89.42,89.51,50328.0,81.9941,82.0582,81.8385,81.9209,50328.0
2015-12-07 11:30:00,89.5,90.0,89.5,89.96,40251.0,81.9117,82.3694,81.9117,82.3327,40251.0
2015-12-07 12:00:00,89.94,89.94,89.71,89.73,24396.0,82.3144,82.3144,82.1039,82.1222,24396.0
2015-12-07 12:30:00,89.76,89.76,89.37,89.45,63933.0,82.1497,82.1497,81.7928,81.866,63933.0
2015-12-07 13:00:00,89.43,89.71,89.38,89.6,44103.0,81.8477,82.1039,81.8019,82.0033,44103.0
2015-12-07 13:30:00,89.61,89.71,89.42,89.71,64425.0,82.0124,82.1039,81.8385,82.1039,64425.0
2015-12-07 14:00:00,89.67,90.1,89.61,90.09,85044.0,82.0673,82.4609,82.0124,82.4517,85044.0
2015-12-07 14:30:00,90.06,90.22,89.96,90.0,96219.0,82.4243,82.5707,82.3327,82.3694,96219.0
2015-12-07 15:00:00,89.98,90.18,89.89,90.15,80526.0,82.3511,82.5341,82.2687,82.5066,80526.0
2015-12-07 15:30:00,90.15,90.41,89.93,90.21,166968.0,82.5066,82.7446,82.3053,82.5616,166968.0
2015-12-08 09:30:00,89.35,89.93,89.34,89.64,91971.0,81.7745,82.3053,81.7653,82.0399,91971.0
2015-12-08 10:00:00,89.53,89.89,89.41,89.87,120939.0,81.9392,82.2687,81.8294,82.2504,120939.0
2015-12-08 10:30:00,89.87,90.42,89.85,90.28,92586.0,82.2504,82.7537,82.2321,82.6256,92586.0
2015-12-08 11:00:00,90.37,91.11,90.36,90.68,73395.0,82.708,83.3852,82.6988,82.9917,73395.0
2015-12-08 11:30:00,90.48,90.76,90.34,90.7,63408.0,82.8087,83.0649,82.6805,83.01,63408.0
2015-12-08 12:00:00,90.75,90.75,90.23,90.33,53289.0,83.0558,83.0558,82.5799,82.6714,53289.0
2015-12-08 12:30:00,90.27,90.42,90.17,90.4,63456.0,82.6165,82.7537,82.5249,82.7354,63456.0
2015-12-08 13:00:00,90.4,90.5,90.18,90.3,56685.0,82.7354,82.827,82.5341,82.6439,56685.0
2015-12-08 13:30:00,90.3,90.5,90.23,90.38,30660.0,82.6439,82.827,82.5799,82.7171,30660.0
2015-12-08 14:00:00,90.38,90.84,90.37,90.71,56124.0,82.7171,83.1381,82.708,83.0192,56124.0
2015-12-08 14:30:00,90.74,90.79,90.4,90.4,96123.0,83.0466,83.0924,82.7354,82.7354,96123.0
2015-12-08 15:00:00,90.43,90.53,90.28,90.35,70761.0,82.7629,82.8544,82.6256,82.6897,70761.0
2015-12-08 15:30:00,90.29,90.58,90.26,90.3,179265.0,82.6348,82.9002,82.6073,82.6439,179265.0
2015-12-09 09:30:00,89.89,90.99,89.42,90.66,75012.0,82.2687,83.2754,81.8385,82.9734,75012.0
2015-12-09 10:00:00,90.56,91.22,90.56,91.02,41697.0,82.8819,83.4859,82.8819,83.3029,41697.0
2015-12-09 10:30:00,91.02,91.28,90.99,91.12,28209.0,83.3029,83.5408,83.2754,83.3944,28209.0
2015-12-09 11:00:00,91.14,91.21,90.41,90.55,40821.0,83.4127,83.4768,82.7446,82.8727,40821.0
2015-12-09 11:30:00,90.63,90.75,90.09,90.25,42648.0,82.9459,83.0558,82.4517,82.5982,42648.0
2015-12-09 12:00:00,90.29,90.52,89.66,89.66,56478.0,82.6348,82.8453,82.0582,82.0582,56478.0
2015-12-09 12:30:00,89.63,89.74,89.19,89.52,66591.0,82.0307,82.1314,81.628,81.9301,66591.0
2015-12-09 13:00:00,89.48,89.8,89.32,89.41,50151.0,81.8934,82.1863,81.747,81.8294,50151.0
2015-12-09 13:30:00,89.4,89.88,89.32,89.77,68151.0,81.8202,82.2595,81.747,82.1589,68151.0
2015-12-09 14:00:00,89.76,89.85,89.33,89.4,56931.0,82.1497,82.2321,81.7562,81.8202,56931.0
2015-12-09 14:30:00,89.4,89.5,89.0,89.05,55542.0,81.8202,81.9117,81.4541,81.4999,55542.0
2015-12-09 15:00:00,89.01,89.41,88.99,89.4,59196.0,81.4633,81.8294,81.445,81.8202,59196.0
2015-12-09 15:30:00,89.4,89.55,89.17,89.27,167466.0,81.8202,81.9575,81.6097,81.7012,167466.0
2015-12-10 09:30:00,89.74,90.0,89.15,89.25,122289.0,82.1314,82.3694,81.5914,81.6829,122289.0
2015-12-10 10:00:00,89.37,89.42,88.96,89.19,31308.0,81.7928,81.8385,81.4175,81.628,31308.0
2015-12-10 10:30:00,89.26,89.51,89.08,89.15,51987.0,81.6921,81.9209,81.5274,81.5914,51987.0
2015-12-10 11:00:00,89.1,89.24,88.78,89.01,77136.0,81.5457,81.6738,81.2528,81.4633,77136.0
2015-12-10 11:30:00,88.88,89.17,88.73,89.08,91476.0,81.3443,81.6097,81.207,81.5274,91476.0
2015-12-10 12:00:00,89.08,89.08,88.77,88.98,18093.0,81.5274,81.5274,81.2436,81.4358,18093.0
2015-12-10 12:30:00,89.08,89.25,88.85,89.23,42297.0,81.5274,81.6829,81.3169,81.6646,42297.0
2015-12-10 13:00:00,89.2,89.3,88.93,88.93,82842.0,81.6372,81.7287,81.3901,81.3901,82842.0
2015-12-10 13:30:00,88.98,89.2,88.91,89.0,51783.0,81.4358,81.6372,81.3718,81.4541,51783.0
2015-12-10 14:00:00,89.03,89.41,88.97,89.38,73704.0,81.4816,81.8294,81.4267,81.8019,73704.0
2015-12-10 14:30:00,89.39,89.44,89.05,89.06,82596.0,81.8111,81.8568,81.4999,81.5091,82596.0
2015-12-10 15:00:00,89.06,89.12,88.67,88.95,196566.0,81.5091,81.564,81.1521,81.4084,196566.0
2015-12-10 15:30:00,88.94,89.05,88.7,88.83,178248.0,81.3992,81.4999,81.1796,81.2986,178248.0
2015-12-11 09:30:00,88.02,88.02,87.1,87.5,68742.0,80.5572,80.5572,79.7152,80.0813,68742.0
2015-12-11 10:00:00,87.43,88.09,87.33,88.03,91245.0,80.0173,80.6213,79.9257,80.5664,91245.0
2015-12-11 10:30:00,88.07,88.1,87.52,87.57,139383.0,80.603,80.6304,80.0996,80.1454,139383.0
2015-12-11 11:00:00,87.59,88.0,87.58,87.89,167292.0,80.1637,80.5389,80.1545,80.4383,167292.0
2015-12-11 11:30:00,87.91,87.91,87.58,87.65,77049.0,80.4566,80.4566,80.1545,80.2186,77049.0
2015-12-11 12:00:00,87.65,87.79,87.31,87.45,84357.0,80.2186,80.3467,79.9074,80.0356,84357.0
2015-12-11 12:30:00,87.43,87.76,87.33,87.71,88695.0,80.0173,80.3193,79.9257,80.2735,88695.0
2015-12-11 13:00:00,87.71,87.8,87.55,87.58,109827.0,80.2735,80.3559,80.1271,80.1545,109827.0
2015-12-11 13:30:00,87.55,87.9,87.52,87.81,132759.0,80.1271,80.4474,80.0996,80.365,132759.0
2015-12-11 14:00:00,87.85,88.29,87.85,88.15,55146.0,80.4016,80.8043,80.4016,80.6762,55146.0
2015-12-11 14:30:00,88.13,88.18,87.91,87.91,118026.0,80.6579,80.7037,80.4566,80.4566,118026.0
2015-12-11 15:00:00,87.9,87.95,87.27,87.48,115599.0,80.4474,80.4932,79.8708,80.063,115599.0
2015-12-11 15:30:00,87.48,87.49,87.18,87.33,318063.0,80.063,80.0722,79.7884,79.9257,318063.0
2015-12-14 09:30:00,87.38,87.79,87.21,87.25,78660.0,79.9715,80.3467,79.8159,79.8525,78660.0
2015-12-14 10:00:00,87.21,87.75,87.15,87.21,118518.0,79.8159,80.3101,79.761,79.8159,118518.0
2015-12-14 10:30:00,87.17,87.44,87.04,87.19,43485.0,79.7793,80.0264,79.6603,79.7976,43485.0
2015-12-14 11:00:00,87.25,87.25,86.92,87.04,64833.0,79.8525,79.8525,79.5505,79.6603,64833.0
2015-12-14 11:30:00,87.03,87.37,86.74,87.34,68406.0,79.6512,79.9623,79.3858,79.9349,68406.0
2015-12-14 12:00:00,87.34,87.76,87.18,87.58,67458.0,79.9349,80.3193,79.7884,80.1545,67458.0
2015-12-14 12:30:00,87.7,87.76,87.44,87.76,47775.0,80.2644,80.3193,80.0264,80.3193,47775.0
2015-12-14 13:00:00,87.76,87.86,87.3,87.35,35685.0,80.3193,80.4108,79.8983,79.944,35685.0
2015-12-14 13:30:00,87.3,87.4,87.11,87.37,63252.0,79.8983,79.9898,79.7244,79.9623,63252.0
2015-12-14 14:00:00,87.35,87.51,87.2,87.31,39522.0,79.944,80.0905,79.8068,79.9074,39522.0
2015-12-14 14:30:00,87.24,87.75,87.2,87.63,38256.0,79.8434,80.3101,79.8068,80.2003,38256.0
2015-12-14 15:00:00,87.58,87.59,87.26,87.4,55869.0,80.1545,80.1637,79.8617,79.9898,55869.0
2015-12-14 15:30:00,87.39,87.81,87.3,87.77,235041.0,79.9806,80.365,79.8983,80.3284,235041.0
2015-12-15 09:30:00,88.72,88.95,88.23,88.51,72216.0,81.1979,81.4084,80.7494,81.0057,72216.0
2015-12-15 10:00:00,88.55,88.66,88.15,88.26,146520.0,81.0423,81.143,80.6762,80.7769,146520.0
2015-12-15 10:30:00,88.17,88.24,87.71,87.98,92331.0,80.6945,80.7586,80.2735,80.5206,92331.0
2015-12-15 11:00:00,87.97,88.08,87.65,88.08,101757.0,80.5115,80.6121,80.2186,80.6121,101757.0
2015-12-15 11:30:00,88.04,88.04,87.57,87.79,72738.0,80.5755,80.5755,80.1454,80.3467,72738.0
2015-12-15 12:00:00,87.79,88.15,87.79,88.01,49266.0,80.3467,80.6762,80.3467,80.5481,49266.0
2015-12-15 12:30:00,88.04,88.29,87.9,88.02,57381.0,80.5755,80.8043,80.4474,80.5572,57381.0
2015-12-15 13:00:00,88.04,88.05,87.81,87.81,73122.0,80.5755,80.5847,80.365,80.365,73122.0
2015-12-15 13:30:00,87.84,88.04,87.67,87.98,57753.0,80.3925,80.5755,80.2369,80.5206,57753.0
2015-12-15 14:00:00,87.91,88.15,87.78,88.08,64566.0,80.4566,80.6762,80.3376,80.6121,64566.0
2015-12-15 14:30:00,88.11,88.26,88.02,88.12,130161.0,80.6396,80.7769,80.5572,80.6488,130161.0
2015-12-15 15:00:00,88.12,88.12,87.75,87.83,149394.0,80.6488,80.6488,80.3101,80.3833,149394.0
2015-12-15 15:30:00,87.82,87.95,87.67,87.79,279267.0,80.3742,80.4932,80.2369,80.3467,279267.0
2015-12-16 09:30:00,88.73,89.54,88.37,89.46,131775.0,81.207,81.9484,80.8776,81.8751,131775.0
2015-12-16 10:00:00,89.51,89.61,88.93,89.41,93399.0,81.9209,82.0124,81.3901,81.8294,93399.0
2015-12-16 10:30:00,89.35,89.39,88.78,88.98,90627.0,81.7745,81.8111,81.2528,81.4358,90627.0
2015-12-16 11:00:00,88.84,88.96,88.62,88.93,142500.0,81.3077,81.4175,81.1064,81.3901,142500.0
2015-12-16 11:30:00,88.87,89.16,88.83,88.88,60039.0,81.3352,81.6006,81.2986,81.3443,60039.0
2015-12-16 12:00:00,88.9,89.06,88.78,88.87,80808.0,81.3626,81.5091,81.2528,81.3352,80808.0
2015-12-16 12:30:00,88.9,89.0,88.67,88.67,30039.0,81.3626,81.4541,81.1521,81.1521,30039.0
2015-12-16 13:00:00,88.67,88.73,88.51,88.73,45273.0,81.1521,81.207,81.0057,81.207,45273.0
2015-12-16 13:30:00,88.65,89.18,88.44,89.17,69213.0,81.1338,81.6189,80.9416,81.6097,69213.0
2015-12-16 14:00:00,89.13,89.39,88.65,88.95,102606.0,81.5731,81.8111,81.1338,81.4084,102606.0
2015-12-16 14:30:00,88.97,89.77,88.95,89.77,132483.0,81.4267,82.1589,81.4084,82.1589,132483.0
2015-12-16 15:00:00,89.83,89.99,89.5,89.83,229233.0,82.2138,82.3602,81.9117,82.2138,229233.0
2015-12-16 15:30:00,89.89,90.08,89.73,89.8,316461.0,82.2687,82.4426,82.1222,82.1863,316461.0
2015-12-17 09:30:00,90.16,90.33,88.91,89.44,133098.0,82.5158,82.6714,81.3718,81.8568,133098.0
2015-12-17 10:00:00,89.44,89.55,88.54,88.82,118905.0,81.8568,81.9575,81.0331,81.2894,118905.0
2015-12-17 10:30:00,88.84,88.91,88.14,88.2,58869.0,81.3077,81.3718,80.6671,80.722,58869.0
2015-12-17 11:00:00,88.18,88.31,87.81,88.0,78222.0,80.7037,80.8226,80.365,80.5389,78222.0
2015-12-17 11:30:00,88.0,88.41,87.85,88.31,88512.0,80.5389,80.9142,80.4016,80.8226,88512.0
2015-12-17 12:00:00,88.29,88.52,88.12,88.25,66165.0,80.8043,81.0148,80.6488,80.7677,66165.0
2015-12-17 12:30:00,88.25,88.39,87.96,88.2,62112.0,80.7677,80.8959,80.5023,80.722,62112.0
2015-12-17 13:00:00,88.23,88.42,88.2,88.28,58335.0,80.7494,80.9233,80.722,80.7952,58335.0
2015-12-17 13:30:00,88.26,88.55,88.19,88.38,106533.0,80.7769,81.0423,80.7128,80.8867,106533.0
2015-12-17 14:00:00,88.37,88.53,88.29,88.29,140151.0,80.8776,81.024,80.8043,80.8043,140151.0
2015-12-17 14:30:00,88.27,88.37,87.92,88.03,80385.0,80.786,80.8776,80.4657,80.5664,80385.0
2015-12-17 15:00:00,88.08,88.35,88.03,88.29,99648.0,80.6121,80.8593,80.5664,80.8043,99648.0
2015-12-17 15:30:00,88.26,88.5,87.69,87.73,180348.0,80.7769,80.9965,80.2552,80.2918,180348.0
2015-12-18 09:30:00,87.01,87.25,86.37,86.89,316119.0,79.6329,79.8525,79.0471,79.523,316119.0
2015-12-18 10:00:00,86.97,87.22,86.71,87.1,114246.0,79.5963,79.8251,79.3583,79.7152,114246.0
2015-12-18 10:30:00,87.05,87.12,86.67,86.81,60057.0,79.6695,79.7335,79.3217,79.4498,60057.0
2015-12-18 11:00:00,86.81,87.01,86.52,86.58,51777.0,79.4498,79.6329,79.1844,79.2393,51777.0
2015-12-18 11:30:00,86.55,86.6,86.22,86.31,44418.0,79.2119,79.2576,78.9098,78.9922,44418.0
2015-12-18 12:00:00,86.35,86.38,85.97,86.23,93462.0,79.0288,79.0563,78.681,78.919,93462.0
2015-12-18 12:30:00,86.15,86.24,85.97,86.17,58917.0,78.8458,78.9281,78.681,78.8641,58917.0
2015-12-18 13:00:00,86.17,86.42,86.06,86.06,42714.0,78.8641,79.0929,78.7634,78.7634,42714.0
2015-12-18 13:30:00,86.1,86.34,86.06,86.14,148710.0,78.8,79.0197,78.7634,78.8366,148710.0
2015-12-18 14:00:00,86.17,86.38,86.13,86.31,56049.0,78.8641,79.0563,78.8275,78.9922,56049.0
2015-12-18 14:30:00,86.31,86.32,85.89,85.96,57186.0,78.9922,79.0014,78.6078,78.6719,57186.0
2015-12-18 15:00:00,85.97,86.09,85.67,85.91,97704.0,78.681,78.7909,78.4065,78.6261,97704.0
2015-12-18 15:30:00,85.92,86.06,85.36,85.42,342300.0,78.6353,78.7634,78.1228,78.1777,342300.0
2015-12-21 09:30:00,86.05,86.24,85.46,85.67,114354.0,78.7543,78.9281,78.2143,78.4065,114354.0
2015-12-21 10:00:00,85.67,85.78,85.27,85.48,167232.0,78.4065,78.5071,78.0404,78.2326,167232.0
2015-12-21 10:30:00,85.51,85.64,85.13,85.13,129879.0,78.26,78.379,77.9123,77.9123,129879.0
2015-12-21 11:00:00,85.2,85.44,85.06,85.13,55443.0,77.9763,78.196,77.8482,77.9123,55443.0
2015-12-21 11:30:00,85.13,85.33,84.9,85.31,138066.0,77.9123,78.0953,77.7018,78.077,138066.0
2015-12-21 12:00:00,85.27,85.53,85.19,85.5,86274.0,78.0404,78.2783,77.9672,78.2509,86274.0
2015-12-21 12:30:00,85.5,85.87,85.48,85.87,54900.0,78.2509,78.5895,78.2326,78.5895,54900.0
2015-12-21 13:00:00,85.89,86.26,85.89,86.25,61860.0,78.6078,78.9465,78.6078,78.9373,61860.0
2015-12-21 13:30:00,86.28,86.54,86.24,86.45,108807.0,78.9648,79.2027,78.9281,79.1203,108807.0
2015-12-21 14:00:00,86.44,86.58,86.15,86.15,115011.0,79.1112,79.2393,78.8458,78.8458,115011.0
2015-12-21 14:30:00,86.17,86.39,86.14,86.39,72408.0,78.8641,79.0654,78.8366,79.0654,72408.0
2015-12-21 15:00:00,86.35,86.63,86.28,86.61,157206.0,79.0288,79.2851,78.9648,79.2668,157206.0
2015-12-21 15:30:00,86.61,87.11,86.59,87.04,422490.0,79.2668,79.7244,79.2485,79.6603,422490.0
2015-12-22 09:30:00,87.35,87.44,86.58,86.71,57366.0,79.944,80.0264,79.2393,79.3583,57366.0
2015-12-22 10:00:00,86.66,87.33,86.62,87.33,75315.0,79.3125,79.9257,79.2759,79.9257,75315.0
2015-12-22 10:30:00,87.33,87.33,86.6,86.65,40665.0,79.9257,79.9257,79.2576,79.3034,40665.0
2015-12-22 11:00:00,86.75,86.95,86.6,86.72,22362.0,79.3949,79.5779,79.2576,79.3675,22362.0
2015-12-22 11:30:00,86.77,87.2,86.73,87.14,46638.0,79.4132,79.8068,79.3766,79.7518,46638.0
2015-12-22 12:00:00,87.14,87.14,86.8,87.05,94644.0,79.7518,79.7518,79.4407,79.6695,94644.0
2015-12-22 12:30:00,87.04,87.35,87.04,87.33,27690.0,79.6603,79.944,79.6603,79.9257,27690.0
2015-12-22 13:00:00,87.34,87.4,87.23,87.34,46080.0,79.9349,79.9898,79.8342,79.9349,46080.0
2015-12-22 13:30:00,87.31,87.43,87.26,87.4,49584.0,79.9074,80.0173,79.8617,79.9898,49584.0
2015-12-22 14:00:00,87.44,87.48,87.38,87.39,30402.0,80.0264,80.063,79.9715,79.9806,30402.0
2015-12-22 14:30:00,87.39,87.46,87.23,87.37,33096.0,79.9806,80.0447,79.8342,79.9623,33096.0
2015-12-22 15:00:00,87.37,87.65,87.36,87.53,34221.0,79.9623,80.2186,79.9532,80.1088,34221.0
2015-12-22 15:30:00,87.48,87.59,87.09,87.29,105630.0,80.063,80.1637,79.7061,79.8891,105630.0
2015-12-23 09:30:00,87.93,88.27,87.75,88.22,73695.0,80.4749,80.786,80.3101,80.7403,73695.0
2015-12-23 10:00:00,88.22,88.55,88.17,88.49,128658.0,80.7403,81.0423,80.6945,80.9874,128658.0
2015-12-23 10:30:00,88.52,88.82,88.47,88.78,50025.0,81.0148,81.2894,80.9691,81.2528,50025.0
2015-12-23 11:00:00,88.78,88.98,88.77,88.98,98598.0,81.2528,81.4358,81.2436,81.4358,98598.0
2015-12-23 11:30:00,88.98,89.17,88.94,89.1,52896.0,81.4358,81.6097,81.3992,81.5457,52896.0
2015-12-23 12:00:00,89.05,89.18,88.97,88.98,69891.0,81.4999,81.6189,81.4267,81.4358,69891.0
2015-12-23 12:30:00,88.99,89.07,88.93,89.0,36546.0,81.445,81.5182,81.3901,81.4541,36546.0
2015-12-23 13:00:00,88.98,89.02,88.68,88.73,70134.0,81.4358,81.4724,81.1613,81.207,70134.0
2015-12-23 13:30:00,88.71,88.98,88.64,88.91,45231.0,81.1887,81.4358,81.1247,81.3718,45231.0
2015-12-23 14:00:00,88.87,89.26,88.82,89.24,43806.0,81.3352,81.6921,81.2894,81.6738,43806.0
2015-12-23 14:30:00,89.21,89.44,89.12,89.13,68676.0,81.6463,81.8568,81.564,81.5731,68676.0
2015-12-23 15:00:00,89.12,89.2,89.01,89.06,63759.0,81.564,81.6372,81.4633,81.5091,63759.0
2015-12-23 15:30:00,88.99,89.09,88.8,89.03,171186.0,81.445,81.5365,81.2711,81.4816,171186.0
2015-12-24 09:30:00,88.77,89.48,88.46,88.46,29925.0,81.2436,81.8934,80.9599,80.9599,29925.0
2015-12-24 10:00:00,88.42,88.64,88.36,88.42,25905.0,80.9233,81.1247,80.8684,80.9233,25905.0
2015-12-24 10:30:00,88.43,88.43,88.28,88.36,25770.0,80.9325,80.9325,80.7952,80.8684,25770.0
2015-12-24 11:00:00,88.46,88.61,88.44,88.46,23709.0,80.9599,81.0972,80.9416,80.9599,23709.0
2015-12-24 11:30:00,88.51,88.63,88.39,88.59,23160.0,81.0057,81.1155,80.8959,81.0789,23160.0
2015-12-24 12:00:00,88.5,88.79,88.45,88.78,15213.0,80.9965,81.2619,80.9508,81.2528,15213.0
2015-12-24 12:30:00,88.8,88.8,88.34,88.38,49101.0,81.2711,81.2711,80.8501,80.8867,49101.0
2015-12-28 09:30:00,87.75,88.58,87.75,88.47,26976.0,80.3101,81.0698,80.3101,80.9691,26976.0
2015-12-28 10:00:00,88.47,88.5,87.83,88.17,51078.0,80.9691,80.9965,80.3833,80.6945,51078.0
2015-12-28 10:30:00,88.19,88.37,88.05,88.08,30072.0,80.7128,80.8776,80.5847,80.6121,30072.0
2015-12-28 11:00:00,88.11,88.18,87.97,88.04,18921.0,80.6396,80.7037,80.5115,80.5755,18921.0
2015-12-28 11:30:00,88.07,88.42,88.07,88.25,21345.0,80.603,80.9233,80.603,80.7677,21345.0
2015-12-28 12:00:00,88.28,88.41,88.11,88.25,30744.0,80.7952,80.9142,80.6396,80.7677,30744.0
2015-12-28 12:30:00,88.28,88.4,88.14,88.15,57663.0,80.7952,80.905,80.6671,80.6762,57663.0
2015-12-28 13:00:00,88.16,88.52,88.13,88.26,108888.0,80.6854,81.0148,80.6579,80.7769,108888.0
2015-12-28 13:30:00,88.33,88.39,88.05,88.06,77619.0,80.8409,80.8959,80.5847,80.5938,77619.0
2015-12-28 14:00:00,88.05,88.17,87.97,88.04,51630.0,80.5847,80.6945,80.5115,80.5755,51630.0
2015-12-28 14:30:00,88.08,88.29,88.07,88.27,31107.0,80.6121,80.8043,80.603,80.786,31107.0
2015-12-28 15:00:00,88.24,88.24,88.05,88.07,44967.0,80.7586,80.7586,80.5847,80.603,44967.0
2015-12-28 15:30:00,88.05,88.11,87.99,88.08,134391.0,80.5847,80.6396,80.5298,80.6121,134391.0
2015-12-29 09:30:00,88.67,88.79,88.19,88.45,100314.0,81.1521,81.2619,80.7128,80.9508,100314.0
2015-12-29 10:00:00,88.45,88.66,88.42,88.51,21579.0,80.9508,81.143,80.9233,81.0057,21579.0
2015-12-29 10:30:00,88.53,88.59,88.18,88.22,52740.0,81.024,81.0789,80.7037,80.7403,52740.0
2015-12-29 11:00:00,88.25,88.5,88.22,88.45,46341.0,80.7677,80.9965,80.7403,80.9508,46341.0
2015-12-29 11:30:00,88.5,88.64,88.45,88.5,57528.0,80.9965,81.1247,80.9508,80.9965,57528.0
2015-12-29 12:00:00,88.46,88.52,88.26,88.26,68442.0,80.9599,81.0148,80.7769,80.7769,68442.0
2015-12-29 12:30:00,88.27,88.28,88.09,88.17,33768.0,80.786,80.7952,80.6213,80.6945,33768.0
2015-12-29 13:00:00,88.13,88.31,87.97,88.27,66573.0,80.6579,80.8226,80.5115,80.786,66573.0
2015-12-29 13:30:00,88.25,88.27,88.1,88.24,151839.0,80.7677,80.786,80.6304,80.7586,151839.0
2015-12-29 14:00:00,88.26,88.28,88.04,88.15,29214.0,80.7769,80.7952,80.5755,80.6762,29214.0
2015-12-29 14:30:00,88.18,88.23,88.04,88.23,53577.0,80.7037,80.7494,80.5755,80.7494,53577.0
2015-12-29 15:00:00,88.25,88.43,88.22,88.37,98199.0,80.7677,80.9325,80.7403,80.8776,98199.0
2015-12-29 15:30:00,88.4,88.42,88.15,88.24,126501.0,80.905,80.9233,80.6762,80.7586,126501.0
2015-12-30 09:30:00,87.98,88.18,87.95,88.17,42036.0,80.5206,80.7037,80.4932,80.6945,42036.0
2015-12-30 10:00:00,88.25,88.62,88.18,88.57,38574.0,80.7677,81.1064,80.7037,81.0606,38574.0
2015-12-30 10:30:00,88.53,88.73,88.48,88.71,21171.0,81.024,81.207,80.9782,81.1887,21171.0
2015-12-30 11:00:00,88.71,88.8,88.44,88.63,85428.0,81.1887,81.2711,80.9416,81.1155,85428.0
2015-12-30 11:30:00,88.62,88.67,88.27,88.28,39663.0,81.1064,81.1521,80.786,80.7952,39663.0
2015-12-30 12:00:00,88.26,88.28,87.98,88.0,92163.0,80.7769,80.7952,80.5206,80.5389,92163.0
2015-12-30 12:30:00,87.98,88.0,87.61,87.77,86520.0,80.5206,80.5389,80.182,80.3284,86520.0
2015-12-30 13:00:00,87.79,87.82,87.31,87.44,145620.0,80.3467,80.3742,79.9074,80.0264,145620.0
2015-12-30 13:30:00,87.45,87.67,87.42,87.47,155817.0,80.0356,80.2369,80.0081,80.0539,155817.0
2015-12-30 14:00:00,87.42,87.7,87.42,87.56,54330.0,80.0081,80.2644,80.0081,80.1362,54330.0
2015-12-30 14:30:00,87.55,87.65,87.35,87.52,203265.0,80.1271,80.2186,79.944,80.0996,203265.0
2015-12-30 15:00:00,87.57,87.82,87.52,87.8,156639.0,80.1454,80.3742,80.0996,80.3559,156639.0
2015-12-30 15:30:00,87.82,87.82,87.23,87.45,128955.0,80.3742,80.3742,79.8342,80.0356,128955.0
2015-12-31 09:30:00,87.14,87.31,86.88,87.15,79791.0,79.7518,79.9074,79.5139,79.761,79791.0
2015-12-31 10:00:00,87.32,87.38,87.04,87.15,89841.0,79.9166,79.9715,79.6603,79.761,89841.0
2015-12-31 10:30:00,87.14,87.19,86.89,87.13,105951.0,79.7518,79.7976,79.523,79.7427,105951.0
2015-12-31 11:00:00,87.13,87.43,87.13,87.4,55287.0,79.7427,80.0173,79.7427,79.9898,55287.0
2015-12-31 11:30:00,87.3,87.59,87.22,87.56,50493.0,79.8983,80.1637,79.8251,80.1362,50493.0
2015-12-31 12:00:00,87.56,87.83,87.5,87.82,109854.0,80.1362,80.3833,80.0813,80.3742,109854.0
2015-12-31 12:30:00,87.76,87.83,87.56,87.63,159669.0,80.3193,80.3833,80.1362,80.2003,159669.0
2015-12-31 13:00:00,87.63,87.72,87.33,87.42,128154.0,80.2003,80.2827,79.9257,80.0081,128154.0
2015-12-31 13:30:00,87.42,87.68,87.35,87.53,141147.0,80.0081,80.2461,79.944,80.1088,141147.0
2015-12-31 14:00:00,87.51,87.57,87.09,87.14,165246.0,80.0905,80.1454,79.7061,79.7518,165246.0
2015-12-31 14:30:00,87.14,87.27,86.97,87.12,51042.0,79.7518,79.8708,79.5963,79.7335,51042.0
2015-12-31 15:00:00,87.08,87.13,86.82,86.86,50976.0,79.6969,79.7427,79.459,79.4956,50976.0
2015-12-31 15:30:00,86.88,87.08,86.53,86.53,167643.0,79.5139,79.6969,79.1936,79.1936,167643.0
2016-01-04 09:30:00,85.77,86.68,85.05,85.46,333291.0,78.498,79.3308,77.839,78.2143,333291.0
2016-01-04 10:00:00,85.47,85.5,84.18,84.69,267249.0,78.2234,78.2509,77.0428,77.5096,267249.0
2016-01-04 10:30:00,84.72,84.72,84.06,84.13,102162.0,77.537,77.537,76.933,76.997,102162.0
2016-01-04 11:00:00,84.17,84.22,83.73,84.16,156951.0,77.0337,77.0794,76.631,77.0245,156951.0
2016-01-04 11:30:00,84.1,84.32,83.95,84.02,136191.0,76.9696,77.1709,76.8323,76.8964,136191.0
2016-01-04 12:00:00,84.06,84.06,83.7,83.81,189480.0,76.933,76.933,76.6035,76.7042,189480.0
2016-01-04 12:30:00,83.87,84.44,83.8,84.31,167274.0,76.7591,77.2808,76.695,77.1618,167274.0
2016-01-04 13:00:00,84.27,84.62,84.22,84.42,119211.0,77.1252,77.4455,77.0794,77.2625,119211.0
2016-01-04 13:30:00,84.47,84.98,84.38,84.79,108786.0,77.3082,77.775,77.2258,77.6011,108786.0
2016-01-04 14:00:00,84.76,84.91,84.54,84.73,100257.0,77.5736,77.7109,77.3723,77.5462,100257.0
2016-01-04 14:30:00,84.71,84.81,84.41,84.55,138114.0,77.5279,77.6194,77.2533,77.3814,138114.0
2016-01-04 15:00:00,84.55,84.55,84.22,84.44,122736.0,77.3814,77.3814,77.0794,77.2808,122736.0
2016-01-04 15:30:00,84.44,85.0,84.36,84.97,483486.0,77.2808,77.7933,77.2075,77.7658,483486.0
2016-01-05 09:30:00,85.52,86.22,85.32,85.6,143388.0,78.2692,78.9098,78.0861,78.3424,143388.0
2016-01-05 10:00:00,85.54,85.92,85.5,85.6,81204.0,78.2875,78.6353,78.2509,78.3424,81204.0
2016-01-05 10:30:00,85.6,85.9,85.37,85.67,123039.0,78.3424,78.617,78.1319,78.4065,123039.0
2016-01-05 11:00:00,85.66,85.75,85.27,85.35,133068.0,78.3973,78.4797,78.0404,78.1136,133068.0
2016-01-05 11:30:00,85.43,85.82,85.43,85.54,165006.0,78.1868,78.5438,78.1868,78.2875,165006.0
2016-01-05 12:00:00,85.57,85.57,85.11,85.32,86337.0,78.315,78.315,77.894,78.0861,86337.0
2016-01-05 12:30:00,85.29,85.61,85.28,85.48,62853.0,78.0587,78.3516,78.0495,78.2326,62853.0
2016-01-05 13:00:00,85.48,85.57,85.38,85.56,66615.0,78.2326,78.315,78.1411,78.3058,66615.0
2016-01-05 13:30:00,85.59,86.1,85.53,85.84,75135.0,78.3333,78.8,78.2783,78.5621,75135.0
2016-01-05 14:00:00,85.84,86.11,85.66,86.07,149031.0,78.5621,78.8092,78.3973,78.7726,149031.0
2016-01-05 14:30:00,86.06,86.13,85.5,85.57,184677.0,78.7634,78.8275,78.2509,78.315,184677.0
2016-01-05 15:00:00,85.54,85.57,85.02,85.08,249639.0,78.2875,78.315,77.8116,77.8665,249639.0
2016-01-05 15:30:00,85.03,85.28,84.95,85.25,280551.0,77.8207,78.0495,77.7475,78.0221,280551.0
2016-01-06 09:30:00,83.67,84.11,83.63,83.8,89745.0,76.576,76.9787,76.5394,76.695,89745.0
2016-01-06 10:00:00,83.77,83.8,83.27,83.78,111399.0,76.6676,76.695,76.21,76.6767,111399.0
2016-01-06 10:30:00,83.77,83.77,83.05,83.16,154926.0,76.6676,76.6676,76.0086,76.1093,154926.0
2016-01-06 11:00:00,83.12,83.57,83.11,83.31,163956.0,76.0727,76.4845,76.0635,76.2466,163956.0
2016-01-06 11:30:00,83.31,83.5,82.96,82.96,77139.0,76.2466,76.4205,75.9262,75.9262,77139.0
2016-01-06 12:00:00,83.01,83.08,82.91,83.04,64251.0,75.972,76.0361,75.8805,75.9995,64251.0
2016-01-06 12:30:00,83.02,83.26,82.96,83.08,93243.0,75.9812,76.2008,75.9262,76.0361,93243.0
2016-01-06 13:00:00,83.07,83.1,82.77,82.84,64944.0,76.0269,76.0544,75.7524,75.8164,64944.0
2016-01-06 13:30:00,82.83,82.86,82.23,82.4,122637.0,75.8073,75.8347,75.2581,75.4137,122637.0
2016-01-06 14:00:00,82.4,82.81,82.34,82.7,203907.0,75.4137,75.789,75.3588,75.6883,203907.0
2016-01-06 14:30:00,82.7,82.81,82.23,82.23,140487.0,75.6883,75.789,75.2581,75.2581,140487.0
2016-01-06 15:00:00,82.25,82.64,82.17,82.62,165744.0,75.2764,75.6334,75.2032,75.6151,165744.0
2016-01-06 15:30:00,82.62,82.84,82.52,82.83,363174.0,75.6151,75.8164,75.5235,75.8073,363174.0
2016-01-07 09:30:00,81.21,82.84,80.92,82.56,141516.0,74.3246,75.8164,74.0592,75.5602,141516.0
2016-01-07 10:00:00,82.55,82.6,81.9,82.36,91863.0,75.551,75.5968,74.9561,75.3771,91863.0
2016-01-07 10:30:00,82.4,83.02,82.4,82.95,105129.0,75.4137,75.9812,75.4137,75.9171,105129.0
2016-01-07 11:00:00,82.94,83.03,82.22,82.29,109161.0,75.9079,75.9903,75.249,75.313,109161.0
2016-01-07 11:30:00,82.29,82.47,81.95,81.99,89274.0,75.313,75.4778,75.0019,75.0385,89274.0
2016-01-07 12:00:00,82.07,82.17,81.89,81.89,99273.0,75.1117,75.2032,74.947,74.947,99273.0
2016-01-07 12:30:00,81.91,81.93,81.6,81.63,49593.0,74.9653,74.9836,74.6815,74.709,49593.0
2016-01-07 13:00:00,81.67,81.67,81.03,81.23,90555.0,74.7456,74.7456,74.1599,74.3429,90555.0
2016-01-07 13:30:00,81.21,81.23,80.79,80.86,121956.0,74.3246,74.3429,73.9402,74.0043,121956.0
2016-01-07 14:00:00,80.91,80.93,80.23,80.28,168861.0,74.0501,74.0684,73.4277,73.4735,168861.0
2016-01-07 14:30:00,80.28,81.03,80.22,80.63,133098.0,73.4735,74.1599,73.4186,73.7938,133098.0
2016-01-07 15:00:00,80.66,80.7,80.26,80.28,179529.0,73.8212,73.8579,73.4552,73.4735,179529.0
2016-01-07 15:30:00,80.27,80.76,80.19,80.53,452115.0,73.4643,73.9128,73.3911,73.7023,452115.0
2016-01-08 09:30:00,81.13,81.59,80.88,81.49,175437.0,74.2514,74.6724,74.0226,74.5809,175437.0
2016-01-08 10:00:00,81.47,81.49,80.86,81.27,197079.0,74.5626,74.5809,74.0043,74.3795,197079.0
2016-01-08 10:30:00,81.22,81.29,80.67,80.99,361095.0,74.3338,74.3978,73.8304,74.1233,361095.0
2016-01-08 11:00:00,81.06,81.29,80.67,80.76,112245.0,74.1873,74.3978,73.8304,73.9128,112245.0
2016-01-08 11:30:00,80.75,80.81,80.34,80.68,135573.0,73.9036,73.9585,73.5284,73.8396,135573.0
2016-01-08 12:00:00,80.73,81.19,80.47,81.19,248346.0,73.8853,74.3063,73.6474,74.3063,248346.0
2016-01-08 12:30:00,81.16,81.16,80.79,80.93,93876.0,74.2789,74.2789,73.9402,74.0684,93876.0
2016-01-08 13:00:00,80.93,80.97,80.45,80.55,122775.0,74.0684,74.105,73.6291,73.7206,122775.0
2016-01-08 13:30:00,80.56,80.83,80.55,80.8,154005.0,73.7297,73.9768,73.7206,73.9494,154005.0
2016-01-08 14:00:00,80.82,81.14,80.82,80.88,80907.0,73.9677,74.2606,73.9677,74.0226,80907.0
2016-01-08 14:30:00,80.85,81.25,80.59,81.17,197250.0,73.9951,74.3612,73.7572,74.288,197250.0
2016-01-08 15:00:00,81.18,81.48,80.98,81.01,175800.0,74.2972,74.5717,74.1141,74.1416,175800.0
2016-01-08 15:30:00,81.01,81.01,80.49,80.62,366378.0,74.1416,74.1416,73.6657,73.7846,366378.0
2016-01-11 09:30:00,80.83,81.3,80.29,80.38,117168.0,73.9768,74.407,73.4826,73.565,117168.0
2016-01-11 10:00:00,80.25,80.96,80.21,80.92,99915.0,73.446,74.0958,73.4094,74.0592,99915.0
2016-01-11 10:30:00,80.85,81.02,80.67,80.82,145311.0,73.9951,74.1507,73.8304,73.9677,145311.0
2016-01-11 11:00:00,80.78,80.86,80.64,80.78,127656.0,73.9311,74.0043,73.8029,73.9311,127656.0
2016-01-11 11:30:00,80.83,80.91,80.59,80.77,112587.0,73.9768,74.0501,73.7572,73.9219,112587.0
2016-01-11 12:00:00,80.81,80.83,80.41,80.43,52026.0,73.9585,73.9768,73.5924,73.6107,52026.0
2016-01-11 12:30:00,80.5,80.73,80.45,80.61,64551.0,73.6748,73.8853,73.6291,73.7755,64551.0
2016-01-11 13:00:00,80.62,80.67,80.28,80.35,114828.0,73.7846,73.8304,73.4735,73.5375,114828.0
2016-01-11 13:30:00,80.35,80.47,80.12,80.23,62364.0,73.5375,73.6474,73.327,73.4277,62364.0
2016-01-11 14:00:00,80.22,80.52,80.16,80.45,129603.0,73.4186,73.6931,73.3636,73.6291,129603.0
2016-01-11 14:30:00,80.49,80.5,80.26,80.29,64548.0,73.6657,73.6748,73.4552,73.4826,64548.0
2016-01-11 15:00:00,80.31,80.38,79.85,80.34,213537.0,73.5009,73.565,73.0799,73.5284,213537.0
2016-01-11 15:30:00,80.42,80.9,80.35,80.62,257358.0,73.6016,74.0409,73.5375,73.7846,257358.0
2016-01-12 09:30:00,81.28,82.31,81.02,82.01,196452.0,74.3887,75.3314,74.1507,75.0568,196452.0
2016-01-12 10:00:00,82.03,82.03,81.48,81.63,123684.0,75.0751,75.0751,74.5717,74.709,123684.0
2016-01-12 10:30:00,81.57,81.72,81.28,81.68,132693.0,74.6541,74.7914,74.3887,74.7548,132693.0
2016-01-12 11:00:00,81.73,81.73,81.51,81.67,221421.0,74.8005,74.8005,74.5992,74.7456,221421.0
2016-01-12 11:30:00,81.67,82.3,81.57,82.23,188376.0,74.7456,75.3222,74.6541,75.2581,188376.0
2016-01-12 12:00:00,82.21,82.24,81.67,81.98,164748.0,75.2398,75.2673,74.7456,75.0293,164748.0
2016-01-12 12:30:00,81.95,81.99,81.5,81.59,282066.0,75.0019,75.0385,74.59,74.6724,282066.0
2016-01-12 13:00:00,81.57,81.81,81.39,81.39,323511.0,74.6541,74.8737,74.4894,74.4894,323511.0
2016-01-12 13:30:00,81.47,81.66,81.39,81.55,48864.0,74.5626,74.7365,74.4894,74.6358,48864.0
2016-01-12 14:00:00,81.55,81.96,81.23,81.79,100992.0,74.6358,75.011,74.3429,74.8554,100992.0
2016-01-12 14:30:00,81.7,81.73,81.39,81.48,214221.0,74.7731,74.8005,74.4894,74.5717,214221.0
2016-01-12 15:00:00,81.52,82.21,81.38,82.04,191409.0,74.6083,75.2398,74.4802,75.0842,191409.0
2016-01-12 15:30:00,82.01,82.28,81.84,82.11,261654.0,75.0568,75.3039,74.9012,75.1483,261654.0
2016-01-13 09:30:00,82.61,82.61,81.86,81.86,78606.0,75.6059,75.6059,74.9195,74.9195,78606.0
2016-01-13 10:00:00,81.97,82.25,81.8,81.98,41685.0,75.0202,75.2764,74.8646,75.0293,41685.0
2016-01-13 10:30:00,81.92,82.02,81.36,82.0,167535.0,74.9744,75.0659,74.4619,75.0476,167535.0
2016-01-13 11:00:00,81.99,81.99,81.74,81.86,101262.0,75.0385,75.0385,74.8097,74.9195,101262.0
2016-01-13 11:30:00,81.85,82.0,81.66,81.76,75018.0,74.9104,75.0476,74.7365,74.828,75018.0
2016-01-13 12:00:00,81.73,81.99,81.71,81.86,53613.0,74.8005,75.0385,74.7822,74.9195,53613.0
2016-01-13 12:30:00,81.86,81.99,81.6,81.62,74103.0,74.9195,75.0385,74.6815,74.6999,74103.0
2016-01-13 13:00:00,81.67,81.67,81.23,81.24,50178.0,74.7456,74.7456,74.3429,74.3521,50178.0
2016-01-13 13:30:00,81.2,81.36,80.99,81.06,98250.0,74.3155,74.4619,74.1233,74.1873,98250.0
2016-01-13 14:00:00,81.05,81.22,80.83,80.98,79071.0,74.1782,74.3338,73.9768,74.1141,79071.0
2016-01-13 14:30:00,80.95,80.99,80.14,80.74,86301.0,74.0867,74.1233,73.3453,73.8945,86301.0
2016-01-13 15:00:00,80.75,80.92,80.49,80.73,99000.0,73.9036,74.0592,73.6657,73.8853,99000.0
2016-01-13 15:30:00,80.75,80.84,80.22,80.36,253128.0,73.9036,73.986,73.4186,73.5467,253128.0
2016-01-14 09:30:00,81.22,81.96,80.46,80.68,284625.0,74.3338,75.011,73.6382,73.8396,284625.0
2016-01-14 10:00:00,80.67,81.49,80.34,81.33,336165.0,73.8304,74.5809,73.5284,74.4344,336165.0
2016-01-14 10:30:00,81.4,82.17,81.23,81.82,259353.0,74.4985,75.2032,74.3429,74.8829,259353.0
2016-01-14 11:00:00,81.88,81.96,81.29,81.37,60645.0,74.9378,75.011,74.3978,74.471,60645.0
2016-01-14 11:30:00,81.44,81.68,81.28,81.54,119295.0,74.5351,74.7548,74.3887,74.6266,119295.0
2016-01-14 12:00:00,81.59,81.68,81.31,81.51,97497.0,74.6724,74.7548,74.4161,74.5992,97497.0
2016-01-14 12:30:00,81.56,81.69,81.4,81.4,56166.0,74.6449,74.7639,74.4985,74.4985,56166.0
2016-01-14 13:00:00,81.46,81.65,81.38,81.46,112383.0,74.5534,74.7273,74.4802,74.5534,112383.0
2016-01-14 13:30:00,81.46,81.5,81.2,81.35,111663.0,74.5534,74.59,74.3155,74.4527,111663.0
2016-01-14 14:00:00,81.35,81.42,81.22,81.36,67890.0,74.4527,74.5168,74.3338,74.4619,67890.0
2016-01-14 14:30:00,81.38,81.43,81.27,81.39,90348.0,74.4802,74.526,74.3795,74.4894,90348.0
2016-01-14 15:00:00,81.42,81.44,81.27,81.36,142575.0,74.5168,74.5351,74.3795,74.4619,142575.0
2016-01-14 15:30:00,81.32,81.32,80.93,81.0,231768.0,74.4253,74.4253,74.0684,74.1324,231768.0
2016-01-15 09:30:00,79.49,80.43,79.09,79.65,228528.0,72.7504,73.6107,72.3844,72.8969,228528.0
2016-01-15 10:00:00,79.65,80.55,79.46,80.12,90042.0,72.8969,73.7206,72.723,73.327,90042.0
2016-01-15 10:30:00,80.3,80.93,80.01,80.08,115287.0,73.4918,74.0684,73.2264,73.2904,115287.0
2016-01-15 11:00:00,80.0,80.22,79.78,79.99,87021.0,73.2172,73.4186,73.0159,73.2081,87021.0
2016-01-15 11:30:00,80.04,80.3,79.89,79.94,113844.0,73.2538,73.4918,73.1165,73.1623,113844.0
2016-01-15 12:00:00,80.01,80.06,79.15,79.37,173862.0,73.2264,73.2721,72.4393,72.6406,173862.0
2016-01-15 12:30:00,79.44,79.98,79.12,79.79,118797.0,72.7047,73.1989,72.4118,73.025,118797.0
2016-01-15 13:00:00,79.74,80.02,79.46,79.98,57351.0,72.9792,73.2355,72.723,73.1989,57351.0
2016-01-15 13:30:00,79.84,80.46,79.77,80.36,75981.0,73.0708,73.6382,73.0067,73.5467,75981.0
2016-01-15 14:00:00,80.36,80.66,80.17,80.25,120795.0,73.5467,73.8212,73.3728,73.446,120795.0
2016-01-15 14:30:00,80.19,81.06,80.07,81.06,239586.0,73.3911,74.1873,73.2813,74.1873,239586.0
2016-01-15 15:00:00,81.06,81.18,80.49,80.81,122421.0,74.1873,74.2972,73.6657,73.9585,122421.0
2016-01-15 15:30:00,80.82,80.91,80.56,80.72,320262.0,73.9677,74.0501,73.7297,73.8762,320262.0
2016-01-19 09:30:00,81.16,81.32,80.73,81.01,175017.0,74.2789,74.4253,73.8853,74.1416,175017.0
2016-01-19 10:00:00,80.93,81.09,80.66,81.02,115566.0,74.0684,74.2148,73.8212,74.1507,115566.0
2016-01-19 10:30:00,80.99,81.02,80.38,80.46,94224.0,74.1233,74.1507,73.565,73.6382,94224.0
2016-01-19 11:00:00,80.54,80.84,80.33,80.49,317502.0,73.7114,73.986,73.5192,73.6657,317502.0
2016-01-19 11:30:00,80.53,80.68,80.24,80.27,115614.0,73.7023,73.8396,73.4369,73.4643,115614.0
2016-01-19 12:00:00,80.26,80.38,79.89,80.03,110640.0,73.4552,73.565,73.1165,73.2447,110640.0
2016-01-19 12:30:00,80.02,80.05,79.54,79.6,85536.0,73.2355,73.263,72.7962,72.8511,85536.0
2016-01-19 13:00:00,79.7,79.87,79.42,79.55,235257.0,72.9426,73.0982,72.6864,72.8054,235257.0
2016-01-19 13:30:00,79.57,79.95,79.55,79.62,86688.0,72.8237,73.1714,72.8054,72.8694,86688.0
2016-01-19 14:00:00,79.61,79.71,78.68,78.8,213162.0,72.8603,72.9518,72.0091,72.1189,213162.0
2016-01-19 14:30:00,78.81,79.3,78.72,79.23,214335.0,72.1281,72.5766,72.0457,72.5125,214335.0
2016-01-19 15:00:00,79.23,80.0,79.17,79.98,126678.0,72.5125,73.2172,72.4576,73.1989,126678.0
2016-01-19 15:30:00,79.97,80.11,79.71,79.77,508305.0,73.1897,73.3179,72.9518,73.0067,508305.0
2016-01-20 09:30:00,80.1,80.32,79.25,79.65,404061.0,73.3087,73.5101,72.5308,72.8969,404061.0
2016-01-20 10:00:00,79.66,79.86,79.17,79.28,138906.0,72.906,73.0891,72.4576,72.5582,138906.0
2016-01-20 10:30:00,79.28,79.35,78.32,78.76,220011.0,72.5582,72.6223,71.6796,72.0823,220011.0
2016-01-20 11:00:00,78.8,79.47,78.75,79.38,196314.0,72.1189,72.7321,72.0732,72.6498,196314.0
2016-01-20 11:30:00,79.43,79.85,79.37,79.67,200193.0,72.6955,73.0799,72.6406,72.9152,200193.0
2016-01-20 12:00:00,79.67,79.91,79.5,79.55,182025.0,72.9152,73.1348,72.7596,72.8054,182025.0
2016-01-20 12:30:00,79.54,80.13,79.53,80.02,426558.0,72.7962,73.3362,72.7871,73.2355,426558.0
2016-01-20 13:00:00,80.04,80.09,79.52,79.78,305136.0,73.2538,73.2996,72.7779,73.0159,305136.0
2016-01-20 13:30:00,79.76,80.22,79.76,79.91,401715.0,72.9976,73.4186,72.9976,73.1348,401715.0
2016-01-20 14:00:00,79.88,80.11,79.59,79.95,290385.0,73.1074,73.3179,72.842,73.1714,290385.0
2016-01-20 14:30:00,79.95,80.57,79.82,80.33,425061.0,73.1714,73.7389,73.0525,73.5192,425061.0
2016-01-20 15:00:00,80.27,81.59,79.92,81.57,748863.0,73.4643,74.6724,73.144,74.6541,748863.0
2016-01-20 15:30:00,81.54,81.92,81.25,81.79,1595496.0,74.6266,74.9744,74.3612,74.8554,1595496.0
2016-01-21 09:30:00,81.73,82.53,79.96,81.1,478575.0,74.8005,75.5327,73.1806,74.2239,478575.0
2016-01-21 10:00:00,81.18,81.99,81.03,81.22,531765.0,74.2972,75.0385,74.1599,74.3338,531765.0
2016-01-21 10:30:00,81.37,81.68,81.01,81.35,260202.0,74.471,74.7548,74.1416,74.4527,260202.0
2016-01-21 11:00:00,81.3,81.71,81.29,81.4,174033.0,74.407,74.7822,74.3978,74.4985,174033.0
2016-01-21 11:30:00,81.41,81.87,81.31,81.77,112761.0,74.5077,74.9287,74.4161,74.8371,112761.0
2016-01-21 12:00:00,81.77,82.19,81.59,81.92,187257.0,74.8371,75.2215,74.6724,74.9744,187257.0
2016-01-21 12:30:00,81.99,82.36,81.87,82.34,378408.0,75.0385,75.3771,74.9287,75.3588,378408.0
2016-01-21 13:00:00,82.27,83.01,82.27,82.67,282201.0,75.2947,75.972,75.2947,75.6608,282201.0
2016-01-21 13:30:00,82.7,83.29,82.31,83.12,429372.0,75.6883,76.2283,75.3314,76.0727,429372.0
2016-01-21 14:00:00,83.1,83.18,81.54,82.01,286209.0,76.0544,76.1276,74.6266,75.0568,286209.0
2016-01-21 14:30:00,82.03,82.68,81.97,82.43,186894.0,75.0751,75.67,75.0202,75.4412,186894.0
2016-01-21 15:00:00,82.38,82.46,82.02,82.06,178164.0,75.3954,75.4686,75.0659,75.1025,178164.0
2016-01-21 15:30:00,82.09,82.57,81.99,82.01,496476.0,75.13,75.5693,75.0385,75.0568,496476.0
2016-01-22 09:30:00,82.81,84.54,82.36,84.47,265752.0,75.789,77.3723,75.3771,77.3082,265752.0
2016-01-22 10:00:00,84.51,84.7,84.04,84.51,225231.0,77.3448,77.5187,76.9147,77.3448,225231.0
2016-01-22 10:30:00,84.49,84.52,83.2,83.21,170073.0,77.3265,77.354,76.1459,76.155,170073.0
2016-01-22 11:00:00,83.26,83.64,83.05,83.62,122424.0,76.2008,76.5486,76.0086,76.5303,122424.0
2016-01-22 11:30:00,83.63,83.65,82.94,82.94,72216.0,76.5394,76.5577,75.9079,75.9079,72216.0
2016-01-22 12:00:00,82.91,83.37,82.89,83.23,131277.0,75.8805,76.3015,75.8622,76.1733,131277.0
2016-01-22 12:30:00,83.21,83.73,83.14,83.72,96036.0,76.155,76.631,76.091,76.6218,96036.0
2016-01-22 13:00:00,83.69,83.73,83.25,83.42,108210.0,76.5943,76.631,76.1917,76.3472,108210.0
2016-01-22 13:30:00,83.44,83.72,83.43,83.58,254976.0,76.3655,76.6218,76.3564,76.4937,254976.0
2016-01-22 14:00:00,83.58,83.88,83.36,83.81,159708.0,76.4937,76.7682,76.2923,76.7042,159708.0
2016-01-22 14:30:00,83.77,83.77,83.37,83.6,98742.0,76.6676,76.6676,76.3015,76.512,98742.0
2016-01-22 15:00:00,83.55,83.69,83.23,83.41,122934.0,76.4662,76.5943,76.1733,76.3381,122934.0
2016-01-22 15:30:00,83.35,83.46,83.2,83.33,391683.0,76.2832,76.3838,76.1459,76.2649,391683.0
2016-01-25 09:30:00,82.8,83.23,82.08,82.26,164757.0,75.7798,76.1733,75.1209,75.2856,164757.0
2016-01-25 10:00:00,82.27,83.01,82.21,82.81,98136.0,75.2947,75.972,75.2398,75.789,98136.0
2016-01-25 10:30:00,82.81,82.86,82.29,82.34,150960.0,75.789,75.8347,75.313,75.3588,150960.0
2016-01-25 11:00:00,82.33,82.34,81.95,82.03,84888.0,75.3497,75.3588,75.0019,75.0751,84888.0
2016-01-25 11:30:00,82.0,82.3,81.84,82.18,72972.0,75.0476,75.3222,74.9012,75.2124,72972.0
2016-01-25 12:00:00,82.21,82.26,81.69,81.86,69069.0,75.2398,75.2856,74.7639,74.9195,69069.0
2016-01-25 12:30:00,81.86,82.26,81.85,82.26,77151.0,74.9195,75.2856,74.9104,75.2856,77151.0
2016-01-25 13:00:00,82.27,82.52,82.23,82.24,95007.0,75.2947,75.5235,75.2581,75.2673,95007.0
2016-01-25 13:30:00,82.23,82.26,81.71,81.8,82962.0,75.2581,75.2856,74.7822,74.8646,82962.0
2016-01-25 14:00:00,81.74,82.17,81.71,82.09,96897.0,74.8097,75.2032,74.7822,75.13,96897.0
2016-01-25 14:30:00,82.09,82.16,81.91,82.03,99681.0,75.13,75.1941,74.9653,75.0751,99681.0
2016-01-25 15:00:00,82.12,82.27,81.38,81.41,152106.0,75.1575,75.2947,74.4802,74.5077,152106.0
2016-01-25 15:30:00,81.43,81.58,81.31,81.4,501738.0,74.526,74.6632,74.4161,74.4985,501738.0
2016-01-26 09:30:00,81.94,82.82,81.53,82.01,159411.0,74.9927,75.7981,74.6175,75.0568,159411.0
2016-01-26 10:00:00,82.0,82.82,81.93,82.5,66480.0,75.0476,75.7981,74.9836,75.5052,66480.0
2016-01-26 10:30:00,82.44,82.56,82.05,82.07,127659.0,75.4503,75.5602,75.0934,75.1117,127659.0
2016-01-26 11:00:00,82.15,82.7,82.11,82.54,125727.0,75.1849,75.6883,75.1483,75.5419,125727.0
2016-01-26 11:30:00,82.39,82.5,82.18,82.43,51702.0,75.4046,75.5052,75.2124,75.4412,51702.0
2016-01-26 12:00:00,82.47,82.92,82.37,82.69,56307.0,75.4778,75.8896,75.3863,75.6791,56307.0
2016-01-26 12:30:00,82.7,82.79,82.49,82.58,58935.0,75.6883,75.7707,75.4961,75.5785,58935.0
2016-01-26 13:00:00,82.58,82.83,82.29,82.66,89928.0,75.5785,75.8073,75.313,75.6517,89928.0
2016-01-26 13:30:00,82.67,82.76,82.57,82.7,55422.0,75.6608,75.7432,75.5693,75.6883,55422.0
2016-01-26 14:00:00,82.66,82.76,82.44,82.7,115704.0,75.6517,75.7432,75.4503,75.6883,115704.0
2016-01-26 14:30:00,82.64,82.65,82.35,82.38,98700.0,75.6334,75.6425,75.368,75.3954,98700.0
2016-01-26 15:00:00,82.41,83.06,82.39,83.05,181701.0,75.4229,76.0178,75.4046,76.0086,181701.0
2016-01-26 15:30:00,82.98,83.47,82.95,83.17,341049.0,75.9445,76.393,75.9171,76.1184,341049.0
2016-01-27 09:30:00,83.14,83.46,82.68,83.44,102147.0,76.091,76.3838,75.67,76.3655,102147.0
2016-01-27 10:00:00,83.44,83.5,82.43,82.8,134454.0,76.3655,76.4205,75.4412,75.7798,134454.0
2016-01-27 10:30:00,82.8,83.16,82.54,82.68,121956.0,75.7798,76.1093,75.5419,75.67,121956.0
2016-01-27 11:00:00,82.69,82.98,82.52,82.94,76320.0,75.6791,75.9445,75.5235,75.9079,76320.0
2016-01-27 11:30:00,82.89,83.57,82.89,83.51,141696.0,75.8622,76.4845,75.8622,76.4296,141696.0
2016-01-27 12:00:00,83.51,84.67,83.46,84.67,199770.0,76.4296,77.4913,76.3838,77.4913,199770.0
2016-01-27 12:30:00,84.57,84.58,83.92,84.42,193803.0,77.3997,77.4089,76.8048,77.2625,193803.0
2016-01-27 13:00:00,84.42,84.83,84.08,84.09,256776.0,77.2625,77.6377,76.9513,76.9604,256776.0
2016-01-27 13:30:00,84.08,84.83,84.06,84.77,150459.0,76.9513,77.6377,76.933,77.5828,150459.0
2016-01-27 14:00:00,84.76,85.03,84.35,84.7,363951.0,77.5736,77.8207,77.1984,77.5187,363951.0
2016-01-27 14:30:00,84.67,84.76,83.59,83.63,311229.0,77.4913,77.5736,76.5028,76.5394,311229.0
2016-01-27 15:00:00,83.61,83.66,83.15,83.42,272073.0,76.5211,76.5669,76.1001,76.3472,272073.0
2016-01-27 15:30:00,83.41,84.44,83.3,84.24,923520.0,76.3381,77.2808,76.2374,77.0977,923520.0
2016-01-28 09:30:00,81.12,85.08,81.12,84.99,1264014.0,74.2422,77.8665,74.2422,77.7841,1264014.0
2016-01-28 10:00:00,84.93,86.09,83.93,84.19,569424.0,77.7292,78.7909,76.814,77.052,569424.0
2016-01-28 10:30:00,84.17,85.24,83.15,84.91,330732.0,77.0337,78.0129,76.1001,77.7109,330732.0
2016-01-28 11:00:00,84.99,85.26,83.35,83.49,215361.0,77.7841,78.0312,76.2832,76.4113,215361.0
2016-01-28 11:30:00,83.54,83.82,81.39,81.6,418467.0,76.4571,76.7133,74.4894,74.6815,418467.0
2016-01-28 12:00:00,81.6,83.1,81.59,82.99,311190.0,74.6815,76.0544,74.6724,75.9537,311190.0
2016-01-28 12:30:00,83.03,83.92,83.03,83.85,324417.0,75.9903,76.8048,75.9903,76.7408,324417.0
2016-01-28 13:00:00,83.82,83.84,82.93,83.28,243858.0,76.7133,76.7316,75.8988,76.2191,243858.0
2016-01-28 13:30:00,83.26,83.67,83.26,83.42,184902.0,76.2008,76.576,76.2008,76.3472,184902.0
2016-01-28 14:00:00,83.47,83.71,83.09,83.69,150972.0,76.393,76.6127,76.0452,76.5943,150972.0
2016-01-28 14:30:00,83.69,83.76,83.06,83.1,221415.0,76.5943,76.6584,76.0178,76.0544,221415.0
2016-01-28 15:00:00,83.14,83.51,83.02,83.14,286278.0,76.091,76.4296,75.9812,76.091,286278.0
2016-01-28 15:30:00,83.13,83.57,82.93,83.24,541269.0,76.0818,76.4845,75.8988,76.1825,541269.0
2016-01-29 09:30:00,83.49,86.25,83.49,86.24,291534.0,76.4113,78.9373,76.4113,78.9281,291534.0
2016-01-29 10:00:00,86.33,86.52,84.54,84.73,312576.0,79.0105,79.1844,77.3723,77.5462,312576.0
2016-01-29 10:30:00,84.73,85.28,84.43,84.88,222633.0,77.5462,78.0495,77.2716,77.6835,222633.0
2016-01-29 11:00:00,84.91,85.23,84.44,85.21,139692.0,77.7109,78.0038,77.2808,77.9855,139692.0
2016-01-29 11:30:00,85.21,85.29,84.76,85.01,117753.0,77.9855,78.0587,77.5736,77.8024,117753.0
2016-01-29 12:00:00,85.04,85.13,84.85,84.93,103110.0,77.8299,77.9123,77.656,77.7292,103110.0
2016-01-29 12:30:00,84.94,85.0,84.66,84.74,95043.0,77.7384,77.7933,77.4821,77.5553,95043.0
2016-01-29 13:00:00,84.71,84.9,84.59,84.65,94425.0,77.5279,77.7018,77.418,77.473,94425.0
2016-01-29 13:30:00,84.61,84.89,84.57,84.76,60795.0,77.4363,77.6926,77.3997,77.5736,60795.0
2016-01-29 14:00:00,84.71,84.87,84.5,84.78,132873.0,77.5279,77.6743,77.3357,77.5919,132873.0
2016-01-29 14:30:00,84.72,84.84,84.55,84.65,272823.0,77.537,77.6468,77.3814,77.473,272823.0
2016-01-29 15:00:00,84.68,85.31,84.62,85.27,140826.0,77.5004,78.077,77.4455,78.0404,140826.0
2016-01-29 15:30:00,85.23,85.29,84.93,85.27,403740.0,78.0038,78.0587,77.7292,78.0404,403740.0
2016-02-01 09:30:00,83.33,84.84,81.94,84.39,332856.0,76.2649,77.6468,74.9927,77.235,332856.0
2016-02-01 10:00:00,84.36,84.8,83.94,84.4,134856.0,77.2075,77.6102,76.8232,77.2442,134856.0
2016-02-01 10:30:00,84.45,85.15,84.22,85.14,128784.0,77.2899,77.9306,77.0794,77.9214,128784.0
2016-02-01 11:00:00,85.14,85.61,84.68,84.91,232722.0,77.9214,78.3516,77.5004,77.7109,232722.0
2016-02-01 11:30:00,84.97,85.17,84.87,84.96,72675.0,77.7658,77.9489,77.6743,77.7567,72675.0
2016-02-01 12:00:00,85.01,85.05,84.51,84.57,59028.0,77.8024,77.839,77.3448,77.3997,59028.0
2016-02-01 12:30:00,84.67,84.9,84.37,84.46,38175.0,77.4913,77.7018,77.2167,77.2991,38175.0
2016-02-01 13:00:00,84.48,84.82,84.46,84.71,52428.0,77.3174,77.6285,77.2991,77.5279,52428.0
2016-02-01 13:30:00,84.76,84.81,84.33,84.81,68739.0,77.5736,77.6194,77.1801,77.6194,68739.0
2016-02-01 14:00:00,84.85,84.99,84.65,84.86,131862.0,77.656,77.7841,77.473,77.6652,131862.0
2016-02-01 14:30:00,84.84,84.87,84.52,84.86,71928.0,77.6468,77.6743,77.354,77.6652,71928.0
2016-02-01 15:00:00,84.77,85.39,84.68,85.33,106035.0,77.5828,78.1502,77.5004,78.0953,106035.0
2016-02-01 15:30:00,85.24,85.33,84.86,84.91,242766.0,78.0129,78.0953,77.6652,77.7109,242766.0
2016-02-02 09:30:00,84.45,85.03,83.64,83.74,71637.0,77.2899,77.8207,76.5486,76.6401,71637.0
2016-02-02 10:00:00,83.75,84.12,83.2,83.51,117813.0,76.6493,76.9879,76.1459,76.4296,117813.0
2016-02-02 10:30:00,83.4,83.92,83.25,83.48,78936.0,76.3289,76.8048,76.1917,76.4022,78936.0
2016-02-02 11:00:00,83.53,83.68,83.13,83.13,91128.0,76.4479,76.5852,76.0818,76.0818,91128.0
2016-02-02 11:30:00,83.14,83.76,83.13,83.29,113874.0,76.091,76.6584,76.0818,76.2283,113874.0
2016-02-02 12:00:00,83.38,83.44,82.8,83.08,156954.0,76.3106,76.3655,75.7798,76.0361,156954.0
2016-02-02 12:30:00,83.02,83.34,82.94,83.14,84279.0,75.9812,76.274,75.9079,76.091,84279.0
2016-02-02 13:00:00,83.05,83.36,83.0,83.28,55920.0,76.0086,76.2923,75.9629,76.2191,55920.0
2016-02-02 13:30:00,83.3,83.42,82.94,82.96,105096.0,76.2374,76.3472,75.9079,75.9262,105096.0
2016-02-02 14:00:00,82.96,83.1,82.77,82.86,61488.0,75.9262,76.0544,75.7524,75.8347,61488.0
2016-02-02 14:30:00,82.94,83.3,82.87,83.24,92211.0,75.9079,76.2374,75.8439,76.1825,92211.0
2016-02-02 15:00:00,83.24,83.27,82.7,82.83,66963.0,76.1825,76.21,75.6883,75.8073,66963.0
2016-02-02 15:30:00,82.92,83.16,82.75,82.97,236337.0,75.8896,76.1093,75.734,75.9354,236337.0
2016-02-03 09:30:00,82.87,84.35,82.54,83.24,177888.0,75.8439,77.1984,75.5419,76.1825,177888.0
2016-02-03 10:00:00,83.11,83.25,82.24,82.47,109308.0,76.0635,76.1917,75.2673,75.4778,109308.0
2016-02-03 10:30:00,82.39,82.69,81.85,82.55,154068.0,75.4046,75.6791,74.9104,75.551,154068.0
2016-02-03 11:00:00,82.64,83.35,82.42,83.3,114477.0,75.6334,76.2832,75.432,76.2374,114477.0
2016-02-03 11:30:00,83.3,83.84,83.17,83.7,60357.0,76.2374,76.7316,76.1184,76.6035,60357.0
2016-02-03 12:00:00,83.71,84.07,83.63,83.98,69579.0,76.6127,76.9421,76.5394,76.8598,69579.0
2016-02-03 12:30:00,83.98,83.98,83.48,83.85,56685.0,76.8598,76.8598,76.4022,76.7408,56685.0
2016-02-03 13:00:00,83.86,84.07,83.48,83.67,73464.0,76.7499,76.9421,76.4022,76.576,73464.0
2016-02-03 13:30:00,83.68,83.84,83.52,83.65,116055.0,76.5852,76.7316,76.4388,76.5577,116055.0
2016-02-03 14:00:00,83.61,84.74,83.61,84.51,133710.0,76.5211,77.5553,76.5211,77.3448,133710.0
2016-02-03 14:30:00,84.6,84.91,84.33,84.81,100005.0,77.4272,77.7109,77.1801,77.6194,100005.0
2016-02-03 15:00:00,84.79,85.55,84.73,85.08,192846.0,77.6011,78.2966,77.5462,77.8665,192846.0
2016-02-03 15:30:00,85.08,85.63,84.95,85.61,301080.0,77.8665,78.3699,77.7475,78.3516,301080.0
2016-02-04 09:30:00,85.55,85.76,84.63,85.72,164907.0,78.2966,78.4888,77.4547,78.4522,164907.0
2016-02-04 10:00:00,85.85,86.48,85.56,86.33,112587.0,78.5712,79.1478,78.3058,79.0105,112587.0
2016-02-04 10:30:00,86.39,86.87,86.22,86.67,154494.0,79.0654,79.5047,78.9098,79.3217,154494.0
2016-02-04 11:00:00,86.65,86.67,85.28,85.35,154731.0,79.3034,79.3217,78.0495,78.1136,154731.0
2016-02-04 11:30:00,85.36,85.83,85.34,85.72,135588.0,78.1228,78.5529,78.1045,78.4522,135588.0
2016-02-04 12:00:00,85.71,86.41,85.71,86.41,92754.0,78.4431,79.0837,78.4431,79.0837,92754.0
2016-02-04 12:30:00,86.34,86.66,86.3,86.53,94356.0,79.0197,79.3125,78.9831,79.1936,94356.0
2016-02-04 13:00:00,86.6,86.87,86.36,86.48,97632.0,79.2576,79.5047,79.038,79.1478,97632.0
2016-02-04 13:30:00,86.48,86.6,86.04,86.45,136287.0,79.1478,79.2576,78.7451,79.1203,136287.0
2016-02-04 14:00:00,86.41,86.44,86.05,86.34,96207.0,79.0837,79.1112,78.7543,79.0197,96207.0
2016-02-04 14:30:00,86.27,86.44,86.12,86.4,117924.0,78.9556,79.1112,78.8183,79.0746,117924.0
2016-02-04 15:00:00,86.4,86.75,86.18,86.48,119538.0,79.0746,79.3949,78.8732,79.1478,119538.0
2016-02-04 15:30:00,86.48,86.84,86.41,86.74,298479.0,79.1478,79.4773,79.0837,79.3858,298479.0
2016-02-05 09:30:00,86.52,86.68,86.08,86.57,115041.0,79.1844,79.3308,78.7817,79.2302,115041.0
2016-02-05 10:00:00,86.72,86.94,85.54,85.55,141474.0,79.3675,79.5688,78.2875,78.2966,141474.0
2016-02-05 10:30:00,85.64,86.14,85.34,85.37,104253.0,78.379,78.8366,78.1045,78.1319,104253.0
2016-02-05 11:00:00,85.44,85.57,84.74,84.74,221568.0,78.196,78.315,77.5553,77.5553,221568.0
2016-02-05 11:30:00,84.81,85.04,84.47,84.67,186915.0,77.6194,77.8299,77.3082,77.4913,186915.0
2016-02-05 12:00:00,84.67,85.35,84.64,85.08,123228.0,77.4913,78.1136,77.4638,77.8665,123228.0
2016-02-05 12:30:00,85.15,85.7,85.11,85.31,158778.0,77.9306,78.4339,77.894,78.077,158778.0
2016-02-05 13:00:00,85.31,85.95,85.26,85.95,171216.0,78.077,78.6627,78.0312,78.6627,171216.0
2016-02-05 13:30:00,85.88,86.14,85.69,86.12,176607.0,78.5987,78.8366,78.4248,78.8183,176607.0
2016-02-05 14:00:00,86.11,86.21,85.7,85.7,210879.0,78.8092,78.9007,78.4339,78.4339,210879.0
2016-02-05 14:30:00,85.69,86.11,85.3,85.33,190485.0,78.4248,78.8092,78.0678,78.0953,190485.0
2016-02-05 15:00:00,85.38,85.6,85.12,85.44,101958.0,78.1411,78.3424,77.9031,78.196,101958.0
2016-02-05 15:30:00,85.45,85.51,85.11,85.38,420696.0,78.2051,78.26,77.894,78.1411,420696.0
2016-02-08 09:30:00,84.43,85.08,84.15,84.65,154107.0,77.2716,77.8665,77.0153,77.473,154107.0
2016-02-08 10:00:00,84.53,84.81,84.02,84.38,149769.0,77.3631,77.6194,76.8964,77.2258,149769.0
2016-02-08 10:30:00,84.44,84.71,84.25,84.25,114273.0,77.2808,77.5279,77.1069,77.1069,114273.0
2016-02-08 11:00:00,84.25,84.25,83.49,83.76,161730.0,77.1069,77.1069,76.4113,76.6584,161730.0
2016-02-08 11:30:00,83.72,83.8,82.6,82.75,169881.0,76.6218,76.695,75.5968,75.734,169881.0
2016-02-08 12:00:00,82.75,83.11,82.63,82.77,92883.0,75.734,76.0635,75.6242,75.7524,92883.0
2016-02-08 12:30:00,82.84,83.0,82.75,82.77,110562.0,75.8164,75.9629,75.734,75.7524,110562.0
2016-02-08 13:00:00,82.85,82.85,81.83,81.97,116244.0,75.8256,75.8256,74.892,75.0202,116244.0
2016-02-08 13:30:00,81.97,81.98,81.08,81.18,137175.0,75.0202,75.0293,74.2056,74.2972,137175.0
2016-02-08 14:00:00,81.17,81.27,80.67,80.67,153531.0,74.288,74.3795,73.8304,73.8304,153531.0
2016-02-08 14:30:00,80.7,80.78,80.3,80.38,179874.0,73.8579,73.9311,73.4918,73.565,179874.0
2016-02-08 15:00:00,80.38,81.7,80.38,81.63,250803.0,73.565,74.7731,73.565,74.709,250803.0
2016-02-08 15:30:00,81.6,82.29,81.6,82.21,366042.0,74.6815,75.313,74.6815,75.2398,366042.0
2016-02-09 09:30:00,82.06,83.67,81.92,83.39,208905.0,75.1025,76.576,74.9744,76.3198,208905.0
2016-02-09 10:00:00,83.39,83.75,83.07,83.28,147264.0,76.3198,76.6493,76.0269,76.2191,147264.0
2016-02-09 10:30:00,83.26,83.33,82.76,82.83,144222.0,76.2008,76.2649,75.7432,75.8073,144222.0
2016-02-09 11:00:00,82.87,84.2,82.82,84.2,157947.0,75.8439,77.0611,75.7981,77.0611,157947.0
2016-02-09 11:30:00,84.06,84.17,83.47,83.54,61947.0,76.933,77.0337,76.393,76.4571,61947.0
2016-02-09 12:00:00,83.58,83.79,83.03,83.18,85377.0,76.4937,76.6859,75.9903,76.1276,85377.0
2016-02-09 12:30:00,83.17,83.77,83.12,83.58,85161.0,76.1184,76.6676,76.0727,76.4937,85161.0
2016-02-09 13:00:00,83.66,83.82,83.42,83.44,106158.0,76.5669,76.7133,76.3472,76.3655,106158.0
2016-02-09 13:30:00,83.49,83.83,83.09,83.37,90099.0,76.4113,76.7225,76.0452,76.3015,90099.0
2016-02-09 14:00:00,83.38,83.93,83.34,83.57,66564.0,76.3106,76.814,76.274,76.4845,66564.0
2016-02-09 14:30:00,83.48,84.23,83.48,84.19,70155.0,76.4022,77.0886,76.4022,77.052,70155.0
2016-02-09 15:00:00,84.22,84.75,84.16,84.2,149862.0,77.0794,77.5645,77.0245,77.0611,149862.0
2016-02-09 15:30:00,84.22,84.44,83.91,84.18,366369.0,77.0794,77.2808,76.7957,77.0428,366369.0
2016-02-10 09:30:00,84.67,85.03,84.42,84.95,44223.0,77.4913,77.8207,77.2625,77.7475,44223.0
2016-02-10 10:00:00,85.0,85.82,85.0,85.38,72048.0,77.7933,78.5438,77.7933,78.1411,72048.0
2016-02-10 10:30:00,85.49,85.82,84.83,84.88,114903.0,78.2417,78.5438,77.6377,77.6835,114903.0
2016-02-10 11:00:00,84.98,85.23,84.6,84.92,94620.0,77.775,78.0038,77.4272,77.7201,94620.0
2016-02-10 11:30:00,84.7,85.08,84.21,85.03,65163.0,77.5187,77.8665,77.0703,77.8207,65163.0
2016-02-10 12:00:00,85.04,85.37,84.77,85.26,94218.0,77.8299,78.1319,77.5828,78.0312,94218.0
2016-02-10 12:30:00,85.31,86.01,85.31,85.98,100005.0,78.077,78.7176,78.077,78.6902,100005.0
2016-02-10 13:00:00,85.88,86.11,85.48,85.53,90546.0,78.5987,78.8092,78.2326,78.2783,90546.0
2016-02-10 13:30:00,85.56,85.87,85.5,85.56,72858.0,78.3058,78.5895,78.2509,78.3058,72858.0
2016-02-10 14:00:00,85.6,85.9,85.56,85.66,167520.0,78.3424,78.617,78.3058,78.3973,167520.0
2016-02-10 14:30:00,85.67,85.71,84.91,84.97,132165.0,78.4065,78.4431,77.7109,77.7658,132165.0
2016-02-10 15:00:00,84.92,85.35,84.32,84.32,126723.0,77.7201,78.1136,77.1709,77.1709,126723.0
2016-02-10 15:30:00,84.34,84.51,83.99,84.22,230049.0,77.1892,77.3448,76.8689,77.0794,230049.0
2016-02-11 09:30:00,82.59,82.81,81.57,82.49,218889.0,75.5876,75.789,74.6541,75.4961,218889.0
2016-02-11 10:00:00,82.44,83.37,82.44,82.94,91707.0,75.4503,76.3015,75.4503,75.9079,91707.0
2016-02-11 10:30:00,82.95,83.03,82.35,82.78,102483.0,75.9171,75.9903,75.368,75.7615,102483.0
2016-02-11 11:00:00,82.79,83.14,82.28,82.42,110643.0,75.7707,76.091,75.3039,75.432,110643.0
2016-02-11 11:30:00,82.45,82.74,82.02,82.47,104727.0,75.4595,75.7249,75.0659,75.4778,104727.0
2016-02-11 12:00:00,82.37,82.92,82.34,82.65,48102.0,75.3863,75.8896,75.3588,75.6425,48102.0
2016-02-11 12:30:00,82.64,83.21,82.29,83.0,73347.0,75.6334,76.155,75.313,75.9629,73347.0
2016-02-11 13:00:00,82.98,83.33,82.83,83.16,93360.0,75.9445,76.2649,75.8073,76.1093,93360.0
2016-02-11 13:30:00,83.23,83.3,82.44,82.44,91926.0,76.1733,76.2374,75.4503,75.4503,91926.0
2016-02-11 14:00:00,82.44,82.7,82.01,82.01,43335.0,75.4503,75.6883,75.0568,75.0568,43335.0
2016-02-11 14:30:00,82.0,83.06,81.92,82.71,134751.0,75.0476,76.0178,74.9744,75.6974,134751.0
2016-02-11 15:00:00,82.8,82.89,82.28,82.65,80826.0,75.7798,75.8622,75.3039,75.6425,80826.0
2016-02-11 15:30:00,82.62,83.15,82.49,82.53,359532.0,75.6151,76.1001,75.4961,75.5327,359532.0
2016-02-12 09:30:00,83.63,83.84,82.91,83.43,51441.0,76.5394,76.7316,75.8805,76.3564,51441.0
2016-02-12 10:00:00,83.3,84.3,83.19,84.27,44412.0,76.2374,77.1526,76.1367,77.1252,44412.0
2016-02-12 10:30:00,84.25,84.32,83.59,83.67,76725.0,77.1069,77.1709,76.5028,76.576,76725.0
2016-02-12 11:00:00,83.73,84.77,83.7,84.75,76044.0,76.631,77.5828,76.6035,77.5645,76044.0
2016-02-12 11:30:00,84.7,84.81,84.59,84.63,113163.0,77.5187,77.6194,77.418,77.4547,113163.0
2016-02-12 12:00:00,84.64,85.14,84.64,85.12,94749.0,77.4638,77.9214,77.4638,77.9031,94749.0
2016-02-12 12:30:00,85.08,85.38,84.87,85.25,145911.0,77.8665,78.1411,77.6743,78.0221,145911.0
2016-02-12 13:00:00,85.27,85.34,84.85,85.19,71385.0,78.0404,78.1045,77.656,77.9672,71385.0
2016-02-12 13:30:00,85.2,85.44,85.13,85.22,112971.0,77.9763,78.196,77.9123,77.9946,112971.0
2016-02-12 14:00:00,85.29,85.5,85.07,85.45,160968.0,78.0587,78.2509,77.8573,78.2051,160968.0
2016-02-12 14:30:00,85.43,85.44,85.18,85.2,110427.0,78.1868,78.196,77.958,77.9763,110427.0
2016-02-12 15:00:00,85.18,85.58,85.1,85.51,94230.0,77.958,78.3241,77.8848,78.26,94230.0
2016-02-12 15:30:00,85.54,85.66,85.33,85.56,295809.0,78.2875,78.3973,78.0953,78.3058,295809.0
2016-02-16 09:30:00,86.35,86.63,85.26,85.26,85617.0,79.0288,79.2851,78.0312,78.0312,85617.0
2016-02-16 10:00:00,85.2,85.78,84.89,85.2,76263.0,77.9763,78.5071,77.6926,77.9763,76263.0
2016-02-16 10:30:00,85.19,85.74,85.06,85.44,43656.0,77.9672,78.4705,77.8482,78.196,43656.0
2016-02-16 11:00:00,85.45,85.68,84.99,85.68,53421.0,78.2051,78.4156,77.7841,78.4156,53421.0
2016-02-16 11:30:00,85.6,85.89,85.38,85.76,29718.0,78.3424,78.6078,78.1411,78.4888,29718.0
2016-02-16 12:00:00,85.83,86.02,85.67,85.98,108321.0,78.5529,78.7268,78.4065,78.6902,108321.0
2016-02-16 12:30:00,86.04,86.19,85.88,86.17,25092.0,78.7451,78.8824,78.5987,78.8641,25092.0
2016-02-16 13:00:00,86.12,86.37,86.11,86.34,48960.0,78.8183,79.0471,78.8092,79.0197,48960.0
2016-02-16 13:30:00,86.29,86.53,86.23,86.44,77340.0,78.9739,79.1936,78.919,79.1112,77340.0
2016-02-16 14:00:00,86.51,86.73,86.49,86.64,103290.0,79.1753,79.3766,79.157,79.2942,103290.0
2016-02-16 14:30:00,86.69,86.79,86.31,86.42,91413.0,79.34,79.4315,78.9922,79.0929,91413.0
2016-02-16 15:00:00,86.46,86.51,86.05,86.51,82332.0,79.1295,79.1753,78.7543,79.1753,82332.0
2016-02-16 15:30:00,86.48,86.59,86.23,86.33,263091.0,79.1478,79.2485,78.919,79.0105,263091.0
2016-02-17 09:30:00,87.26,87.86,87.12,87.25,76560.0,79.8617,80.4108,79.7335,79.8525,76560.0
2016-02-17 10:00:00,87.31,87.67,87.26,87.67,73275.0,79.9074,80.2369,79.8617,80.2369,73275.0
2016-02-17 10:30:00,87.62,87.64,86.94,87.14,76251.0,80.1911,80.2094,79.5688,79.7518,76251.0
2016-02-17 11:00:00,87.14,87.26,86.37,86.63,93087.0,79.7518,79.8617,79.0471,79.2851,93087.0
2016-02-17 11:30:00,86.57,86.81,86.32,86.38,105582.0,79.2302,79.4498,79.0014,79.0563,105582.0
2016-02-17 12:00:00,86.46,86.67,86.16,86.62,70257.0,79.1295,79.3217,78.8549,79.2759,70257.0
2016-02-17 12:30:00,86.64,86.68,86.03,86.1,114450.0,79.2942,79.3308,78.736,78.8,114450.0
2016-02-17 13:00:00,86.12,86.2,85.87,85.91,104526.0,78.8183,78.8915,78.5895,78.6261,104526.0
2016-02-17 13:30:00,85.91,86.01,85.88,85.95,76137.0,78.6261,78.7176,78.5987,78.6627,76137.0
2016-02-17 14:00:00,85.92,86.66,85.9,86.36,96024.0,78.6353,79.3125,78.617,79.038,96024.0
2016-02-17 14:30:00,86.36,86.39,86.19,86.26,112734.0,79.038,79.0654,78.8824,78.9465,112734.0
2016-02-17 15:00:00,86.3,86.57,86.1,86.39,136569.0,78.9831,79.2302,78.8,79.0654,136569.0
2016-02-17 15:30:00,86.38,86.56,86.16,86.35,305394.0,79.0563,79.221,78.8549,79.0288,305394.0
2016-02-18 09:30:00,86.36,86.47,85.76,85.93,111948.0,79.038,79.1386,78.4888,78.6444,111948.0
2016-02-18 10:00:00,86.0,86.06,85.44,85.72,133404.0,78.7085,78.7634,78.196,78.4522,133404.0
2016-02-18 10:30:00,85.66,85.85,85.29,85.4,96687.0,78.3973,78.5712,78.0587,78.1594,96687.0
2016-02-18 11:00:00,85.26,85.56,85.12,85.24,110532.0,78.0312,78.3058,77.9031,78.0129,110532.0
2016-02-18 11:30:00,85.26,85.56,85.2,85.46,86370.0,78.0312,78.3058,77.9763,78.2143,86370.0
2016-02-18 12:00:00,85.56,85.56,85.08,85.28,132069.0,78.3058,78.3058,77.8665,78.0495,132069.0
2016-02-18 12:30:00,85.31,85.52,85.28,85.37,65844.0,78.077,78.2692,78.0495,78.1319,65844.0
2016-02-18 13:00:00,85.44,85.52,85.17,85.23,26925.0,78.196,78.2692,77.9489,78.0038,26925.0
2016-02-18 13:30:00,85.26,85.3,85.03,85.26,50046.0,78.0312,78.0678,77.8207,78.0312,50046.0
2016-02-18 14:00:00,85.29,85.44,85.27,85.35,54612.0,78.0587,78.196,78.0404,78.1136,54612.0
2016-02-18 14:30:00,85.41,85.63,85.37,85.55,83970.0,78.1685,78.3699,78.1319,78.2966,83970.0
2016-02-18 15:00:00,85.49,85.6,85.1,85.16,70590.0,78.2417,78.3424,77.8848,77.9397,70590.0
2016-02-18 15:30:00,85.17,85.25,84.78,84.95,386409.0,77.9489,78.0221,77.5919,77.7475,386409.0
2016-02-19 09:30:00,84.82,85.0,84.26,84.83,113874.0,77.6285,77.7933,77.116,77.6377,113874.0
2016-02-19 10:00:00,84.78,85.52,84.59,85.24,30222.0,77.5919,78.2692,77.418,78.0129,30222.0
2016-02-19 10:30:00,85.32,85.54,84.9,84.9,53484.0,78.0861,78.2875,77.7018,77.7018,53484.0
2016-02-19 11:00:00,84.72,85.1,84.7,85.1,40635.0,77.537,77.8848,77.5187,77.8848,40635.0
2016-02-19 11:30:00,85.09,85.18,84.55,84.76,44298.0,77.8756,77.958,77.3814,77.5736,44298.0
2016-02-19 12:00:00,84.73,85.0,84.63,84.91,35190.0,77.5462,77.7933,77.4547,77.7109,35190.0
2016-02-19 12:30:00,84.88,84.94,84.52,84.66,104784.0,77.6835,77.7384,77.354,77.4821,104784.0
2016-02-19 13:00:00,84.67,84.78,84.45,84.65,140961.0,77.4913,77.5919,77.2899,77.473,140961.0
2016-02-19 13:30:00,84.63,84.93,84.58,84.93,43917.0,77.4547,77.7292,77.4089,77.7292,43917.0
2016-02-19 14:00:00,84.93,85.28,84.78,85.07,116547.0,77.7292,78.0495,77.5919,77.8573,116547.0
2016-02-19 14:30:00,85.09,85.3,84.93,85.16,93069.0,77.8756,78.0678,77.7292,77.9397,93069.0
2016-02-19 15:00:00,85.12,85.44,85.12,85.37,111171.0,77.9031,78.196,77.9031,78.1319,111171.0
2016-02-19 15:30:00,85.44,85.44,85.11,85.2,299079.0,78.196,78.196,77.894,77.9763,299079.0
2016-02-22 09:30:00,85.89,86.41,85.88,86.17,107382.0,78.6078,79.0837,78.5987,78.8641,107382.0
2016-02-22 10:00:00,86.04,86.58,86.04,86.36,53022.0,78.7451,79.2393,78.7451,79.038,53022.0
2016-02-22 10:30:00,86.34,86.53,86.15,86.19,68739.0,79.0197,79.1936,78.8458,78.8824,68739.0
2016-02-22 11:00:00,86.2,86.22,85.73,85.83,59079.0,78.8915,78.9098,78.4614,78.5529,59079.0
2016-02-22 11:30:00,85.86,86.07,85.77,86.07,95763.0,78.5804,78.7726,78.498,78.7726,95763.0
2016-02-22 12:00:00,86.01,86.11,85.66,85.71,71133.0,78.7176,78.8092,78.3973,78.4431,71133.0
2016-02-22 12:30:00,85.75,86.02,85.64,85.65,55245.0,78.4797,78.7268,78.379,78.3882,55245.0
2016-02-22 13:00:00,85.69,85.85,85.6,85.85,81360.0,78.4248,78.5712,78.3424,78.5712,81360.0
2016-02-22 13:30:00,85.89,86.29,85.87,86.16,79173.0,78.6078,78.9739,78.5895,78.8549,79173.0
2016-02-22 14:00:00,86.14,86.16,85.91,86.01,55368.0,78.8366,78.8549,78.6261,78.7176,55368.0
2016-02-22 14:30:00,86.01,86.2,85.95,86.11,78225.0,78.7176,78.8915,78.6627,78.8092,78225.0
2016-02-22 15:00:00,86.14,86.18,85.91,85.91,140508.0,78.8366,78.8732,78.6261,78.6261,140508.0
2016-02-22 15:30:00,85.9,86.07,85.7,85.93,224085.0,78.617,78.7726,78.4339,78.6444,224085.0
2016-02-23 09:30:00,86.06,86.54,85.2,85.82,104760.0,78.7634,79.2027,77.9763,78.5438,104760.0
2016-02-23 10:00:00,85.9,85.9,84.6,84.83,71382.0,78.617,78.617,77.4272,77.6377,71382.0
2016-02-23 10:30:00,84.83,85.15,84.78,84.97,35220.0,77.6377,77.9306,77.5919,77.7658,35220.0
2016-02-23 11:00:00,84.95,84.95,84.52,84.59,105681.0,77.7475,77.7475,77.354,77.418,105681.0
2016-02-23 11:30:00,84.59,85.09,84.51,84.88,88743.0,77.418,77.8756,77.3448,77.6835,88743.0
2016-02-23 12:00:00,84.83,85.04,84.73,85.02,50094.0,77.6377,77.8299,77.5462,77.8116,50094.0
2016-02-23 12:30:00,85.06,85.24,84.83,85.24,131904.0,77.8482,78.0129,77.6377,78.0129,131904.0
2016-02-23 13:00:00,85.26,85.57,85.22,85.55,48495.0,78.0312,78.315,77.9946,78.2966,48495.0
2016-02-23 13:30:00,85.55,85.56,85.21,85.29,52779.0,78.2966,78.3058,77.9855,78.0587,52779.0
2016-02-23 14:00:00,85.32,85.47,85.19,85.46,40113.0,78.0861,78.2234,77.9672,78.2143,40113.0
2016-02-23 14:30:00,85.44,85.5,85.22,85.34,70629.0,78.196,78.2509,77.9946,78.1045,70629.0
2016-02-23 15:00:00,85.3,85.34,84.86,84.89,100260.0,78.0678,78.1045,77.6652,77.6926,100260.0
2016-02-23 15:30:00,84.87,85.16,84.85,84.89,182811.0,77.6743,77.9397,77.656,77.6926,182811.0
2016-02-24 09:30:00,84.26,84.51,83.93,84.49,50961.0,77.116,77.3448,76.814,77.3265,50961.0
2016-02-24 10:00:00,84.33,85.01,84.21,84.88,69786.0,77.1801,77.8024,77.0703,77.6835,69786.0
2016-02-24 10:30:00,84.88,85.59,84.59,85.32,86076.0,77.6835,78.3333,77.418,78.0861,86076.0
2016-02-24 11:00:00,85.35,85.37,85.11,85.19,119913.0,78.1136,78.1319,77.894,77.9672,119913.0
2016-02-24 11:30:00,85.2,85.75,85.08,85.66,49305.0,77.9763,78.4797,77.8665,78.3973,49305.0
2016-02-24 12:00:00,85.67,85.85,85.35,85.47,55767.0,78.4065,78.5712,78.1136,78.2234,55767.0
2016-02-24 12:30:00,85.47,85.56,85.33,85.38,77421.0,78.2234,78.3058,78.0953,78.1411,77421.0
2016-02-24 13:00:00,85.4,85.86,85.32,85.45,91374.0,78.1594,78.5804,78.0861,78.2051,91374.0
2016-02-24 13:30:00,85.51,85.58,85.27,85.27,89343.0,78.26,78.3241,78.0404,78.0404,89343.0
2016-02-24 14:00:00,85.27,86.02,85.19,86.01,79335.0,78.0404,78.7268,77.9672,78.7176,79335.0
2016-02-24 14:30:00,86.07,86.19,85.84,85.94,60507.0,78.7726,78.8824,78.5621,78.6536,60507.0
2016-02-24 15:00:00,85.99,86.45,85.89,86.36,106974.0,78.6993,79.1203,78.6078,79.038,106974.0
2016-02-24 15:30:00,86.35,86.64,86.21,86.59,340092.0,79.0288,79.2942,78.9007,79.2485,340092.0
2016-02-25 09:30:00,86.79,87.64,85.94,86.19,131304.0,79.6829,80.4633,78.9025,79.132,131304.0
2016-02-25 10:00:00,86.33,86.58,85.96,86.57,64305.0,79.2605,79.4901,78.9208,79.4809,64305.0
2016-02-25 10:30:00,86.45,86.58,85.96,85.96,104127.0,79.3707,79.4901,78.9208,78.9208,104127.0
2016-02-25 11:00:00,85.91,86.14,85.83,86.0,90372.0,78.8749,79.0861,78.8015,78.9576,90372.0
2016-02-25 11:30:00,86.0,86.41,85.95,86.36,56241.0,78.9576,79.334,78.9116,79.2881,56241.0
2016-02-25 12:00:00,86.39,86.5,86.14,86.29,57087.0,79.3156,79.4166,79.0861,79.2238,57087.0
2016-02-25 12:30:00,86.29,86.63,86.16,86.57,46020.0,79.2238,79.536,79.1045,79.4809,46020.0
2016-02-25 13:00:00,86.57,87.17,86.55,87.05,106767.0,79.4809,80.0317,79.4625,79.9216,106767.0
2016-02-25 13:30:00,87.09,87.36,86.99,87.25,193890.0,79.9583,80.2062,79.8665,80.1052,193890.0
2016-02-25 14:00:00,87.28,87.63,87.16,87.6,150900.0,80.1327,80.4541,80.0226,80.4265,150900.0
2016-02-25 14:30:00,87.6,87.99,87.6,87.91,106005.0,80.4265,80.7846,80.4265,80.7111,106005.0
2016-02-25 15:00:00,87.91,88.27,87.89,88.17,175209.0,80.7111,81.0417,80.6928,80.9499,175209.0
2016-02-25 15:30:00,88.17,88.54,88.07,88.51,413022.0,80.9499,81.2896,80.858,81.262,413022.0
2016-02-26 09:30:00,88.96,89.95,88.67,89.87,202839.0,81.6752,82.5841,81.4089,82.5106,202839.0
2016-02-26 10:00:00,89.83,90.07,89.66,90.05,298710.0,82.4739,82.6943,82.3178,82.6759,298710.0
2016-02-26 10:30:00,90.0,90.92,89.9,90.83,228039.0,82.63,83.4747,82.5382,83.392,228039.0
2016-02-26 11:00:00,90.92,90.92,90.33,90.45,181377.0,83.4747,83.4747,82.933,83.0431,181377.0
2016-02-26 11:30:00,90.41,90.58,90.27,90.34,158259.0,83.0064,83.1625,82.8779,82.9422,158259.0
2016-02-26 12:00:00,90.4,90.65,90.1,90.61,145359.0,82.9972,83.2268,82.7218,83.19,145359.0
2016-02-26 12:30:00,90.61,91.09,90.52,90.99,182583.0,83.19,83.6307,83.1074,83.5389,182583.0
2016-02-26 13:00:00,90.97,91.33,90.85,91.1,266955.0,83.5206,83.8511,83.4104,83.6399,266955.0
2016-02-26 13:30:00,91.1,91.33,90.89,91.17,225087.0,83.6399,83.8511,83.4471,83.7042,225087.0
2016-02-26 14:00:00,91.23,92.47,91.17,92.18,581256.0,83.7593,84.8977,83.7042,84.6315,581256.0
2016-02-26 14:30:00,92.1,92.18,91.34,91.35,196725.0,84.558,84.6315,83.8603,83.8694,196725.0
2016-02-26 15:00:00,91.3,91.39,90.69,90.72,202644.0,83.8235,83.9062,83.2635,83.291,202644.0
2016-02-26 15:30:00,90.7,91.05,90.58,90.94,556773.0,83.2727,83.594,83.1625,83.493,556773.0
2016-02-29 09:30:00,90.8,91.42,90.34,91.25,153408.0,83.3645,83.9337,82.9422,83.7776,153408.0
2016-02-29 10:00:00,91.24,91.87,91.1,91.65,237969.0,83.7685,84.3469,83.6399,84.1449,237969.0
2016-02-29 10:30:00,91.68,92.2,91.33,91.57,119703.0,84.1724,84.6498,83.8511,84.0714,119703.0
2016-02-29 11:00:00,91.62,92.11,91.59,91.73,75042.0,84.1173,84.5672,84.0898,84.2183,75042.0
2016-02-29 11:30:00,91.72,92.27,91.65,91.77,110274.0,84.2091,84.7141,84.1449,84.2551,110274.0
2016-02-29 12:00:00,91.82,92.06,91.61,91.69,123759.0,84.301,84.5213,84.1082,84.1816,123759.0
2016-02-29 12:30:00,91.66,91.76,91.34,91.66,63090.0,84.1541,84.2459,83.8603,84.1541,63090.0
2016-02-29 13:00:00,91.67,91.91,91.31,91.33,179709.0,84.1632,84.3836,83.8327,83.8511,179709.0
2016-02-29 13:30:00,91.33,91.34,90.97,91.14,98259.0,83.8511,83.8603,83.5206,83.6766,98259.0
2016-02-29 14:00:00,91.16,91.16,90.44,90.6,104259.0,83.695,83.695,83.034,83.1809,104259.0
2016-02-29 14:30:00,90.56,90.66,90.37,90.39,148641.0,83.1441,83.236,82.9697,82.9881,148641.0
2016-02-29 15:00:00,90.39,90.41,90.06,90.37,160578.0,82.9881,83.0064,82.6851,82.9697,160578.0
2016-02-29 15:30:00,90.35,90.44,90.17,90.17,462321.0,82.9513,83.034,82.7861,82.7861,462321.0
2016-03-01 09:30:00,90.65,91.56,90.65,91.19,106257.0,83.2268,84.0623,83.2268,83.7226,106257.0
2016-03-01 10:00:00,91.25,91.67,90.85,91.57,102018.0,83.7776,84.1632,83.4104,84.0714,102018.0
2016-03-01 10:30:00,91.38,92.05,91.38,91.86,91071.0,83.897,84.5121,83.897,84.3377,91071.0
2016-03-01 11:00:00,91.93,93.08,91.88,92.95,186408.0,84.402,85.4578,84.356,85.3384,186408.0
2016-03-01 11:30:00,92.97,93.25,92.53,93.22,136878.0,85.3568,85.6139,84.9528,85.5863,136878.0
2016-03-01 12:00:00,93.19,94.11,93.19,94.05,294447.0,85.5588,86.4034,85.5588,86.3483,294447.0
2016-03-01 12:30:00,94.05,94.4,93.92,94.28,296571.0,86.3483,86.6697,86.229,86.5595,296571.0
2016-03-01 13:00:00,94.29,94.29,93.86,94.09,170565.0,86.5687,86.5687,86.1739,86.3851,170565.0
2016-03-01 13:30:00,94.14,94.24,93.71,93.94,101172.0,86.431,86.5228,86.0362,86.2474,101172.0
2016-03-01 14:00:00,93.94,94.23,93.79,94.23,225975.0,86.2474,86.5136,86.1096,86.5136,225975.0
2016-03-01 14:30:00,94.2,94.4,94.02,94.33,160779.0,86.4861,86.6697,86.3208,86.6054,160779.0
2016-03-01 15:00:00,94.33,94.66,94.21,94.28,229575.0,86.6054,86.9084,86.4952,86.5595,229575.0
2016-03-01 15:30:00,94.21,94.21,93.54,93.7,436911.0,86.4952,86.4952,85.8801,86.027,436911.0
2016-03-02 09:30:00,92.78,93.28,92.02,92.24,132015.0,85.1823,85.6414,84.4846,84.6866,132015.0
2016-03-02 10:00:00,92.05,92.35,92.01,92.28,145206.0,84.5121,84.7876,84.4754,84.7233,145206.0
2016-03-02 10:30:00,92.22,92.22,91.67,91.92,89187.0,84.6682,84.6682,84.1632,84.3928,89187.0
2016-03-02 11:00:00,91.92,92.31,91.92,91.99,74730.0,84.3928,84.7508,84.3928,84.457,74730.0
2016-03-02 11:30:00,92.08,92.18,91.43,91.43,54843.0,84.5397,84.6315,83.9429,83.9429,54843.0
2016-03-02 12:00:00,91.38,91.59,91.22,91.3,98199.0,83.897,84.0898,83.7501,83.8235,98199.0
2016-03-02 12:30:00,91.37,91.62,91.25,91.39,139440.0,83.8878,84.1173,83.7776,83.9062,139440.0
2016-03-02 13:00:00,91.46,91.68,91.23,91.53,129972.0,83.9704,84.1724,83.7593,84.0347,129972.0
2016-03-02 13:30:00,91.57,91.72,91.44,91.44,134130.0,84.0714,84.2091,83.9521,83.9521,134130.0
2016-03-02 14:00:00,91.54,91.69,91.37,91.61,134457.0,84.0439,84.1816,83.8878,84.1082,134457.0
2016-03-02 14:30:00,91.63,91.87,91.42,91.57,159744.0,84.1265,84.3469,83.9337,84.0714,159744.0
2016-03-02 15:00:00,91.61,91.67,90.92,90.93,174858.0,84.1082,84.1632,83.4747,83.4838,174858.0
2016-03-02 15:30:00,90.96,91.3,90.88,91.18,382827.0,83.5114,83.8235,83.4379,83.7134,382827.0
2016-03-03 09:30:00,92.06,92.43,91.27,91.61,189261.0,84.5213,84.861,83.796,84.1082,189261.0
2016-03-03 10:00:00,91.71,92.23,91.37,91.99,124917.0,84.2,84.6774,83.8878,84.457,124917.0
2016-03-03 10:30:00,92.05,92.16,91.8,91.84,63945.0,84.5121,84.6131,84.2826,84.3193,63945.0
2016-03-03 11:00:00,91.79,91.87,91.15,91.15,63768.0,84.2734,84.3469,83.6858,83.6858,63768.0
2016-03-03 11:30:00,91.07,91.24,90.69,91.02,66813.0,83.6124,83.7685,83.2635,83.5665,66813.0
2016-03-03 12:00:00,91.0,91.04,90.47,90.47,105249.0,83.5481,83.5848,83.0615,83.0615,105249.0
2016-03-03 12:30:00,90.45,90.56,90.21,90.33,166374.0,83.0431,83.1441,82.8228,82.933,166374.0
2016-03-03 13:00:00,90.33,90.38,90.12,90.24,118713.0,82.933,82.9789,82.7402,82.8503,118713.0
2016-03-03 13:30:00,90.26,90.54,90.24,90.54,219357.0,82.8687,83.1258,82.8503,83.1258,219357.0
2016-03-03 14:00:00,90.52,90.54,90.26,90.27,120456.0,83.1074,83.1258,82.8687,82.8779,120456.0
2016-03-03 14:30:00,90.34,90.68,90.28,90.48,120006.0,82.9422,83.2543,82.8871,83.0707,120006.0
2016-03-03 15:00:00,90.5,90.58,90.18,90.27,165210.0,83.0891,83.1625,82.7953,82.8779,165210.0
2016-03-03 15:30:00,90.3,90.67,90.25,90.66,496470.0,82.9054,83.2451,82.8595,83.236,496470.0
2016-03-04 09:30:00,91.07,91.07,90.23,90.32,105222.0,83.6124,83.6124,82.8412,82.9238,105222.0
2016-03-04 10:00:00,90.33,91.23,90.11,91.06,78750.0,82.933,83.7593,82.731,83.6032,78750.0
2016-03-04 10:30:00,91.08,91.79,91.07,91.63,156792.0,83.6216,84.2734,83.6124,84.1265,156792.0
2016-03-04 11:00:00,91.67,92.06,91.61,92.0,81423.0,84.1632,84.5213,84.1082,84.4662,81423.0
2016-03-04 11:30:00,91.97,92.06,91.83,91.97,80304.0,84.4387,84.5213,84.3101,84.4387,80304.0
2016-03-04 12:00:00,91.95,92.1,91.87,92.05,112431.0,84.4203,84.558,84.3469,84.5121,112431.0
2016-03-04 12:30:00,92.0,92.19,91.96,92.02,110109.0,84.4662,84.6407,84.4295,84.4846,110109.0
2016-03-04 13:00:00,91.99,92.09,91.73,92.02,126768.0,84.457,84.5489,84.2183,84.4846,126768.0
2016-03-04 13:30:00,92.05,92.49,91.95,92.49,65181.0,84.5121,84.9161,84.4203,84.9161,65181.0
2016-03-04 14:00:00,92.51,92.53,91.73,91.89,86193.0,84.9345,84.9528,84.2183,84.3652,86193.0
2016-03-04 14:30:00,91.94,92.02,91.67,91.9,81699.0,84.4111,84.4846,84.1632,84.3744,81699.0
2016-03-04 15:00:00,91.85,92.34,91.83,92.33,87243.0,84.3285,84.7784,84.3101,84.7692,87243.0
2016-03-04 15:30:00,92.31,92.48,92.18,92.2,227199.0,84.7508,84.9069,84.6315,84.6498,227199.0
2016-03-07 09:30:00,91.72,92.54,91.64,92.34,89139.0,84.2091,84.962,84.1357,84.7784,89139.0
2016-03-07 10:00:00,92.14,92.65,91.93,92.62,90327.0,84.5948,85.063,84.402,85.0354,90327.0
2016-03-07 10:30:00,92.58,92.72,92.44,92.65,81315.0,84.9987,85.1273,84.8702,85.063,81315.0
2016-03-07 11:00:00,92.67,92.78,92.38,92.41,40419.0,85.0814,85.1823,84.8151,84.8426,40419.0
2016-03-07 11:30:00,92.41,92.48,91.87,91.95,110706.0,84.8426,84.9069,84.3469,84.4203,110706.0
2016-03-07 12:00:00,92.04,92.5,91.92,92.44,112179.0,84.5029,84.9253,84.3928,84.8702,112179.0
2016-03-07 12:30:00,92.42,92.77,92.4,92.62,52989.0,84.8518,85.1732,84.8335,85.0354,52989.0
2016-03-07 13:00:00,92.67,92.77,92.31,92.31,75369.0,85.0814,85.1732,84.7508,84.7508,75369.0
2016-03-07 13:30:00,92.36,92.36,91.8,91.88,95679.0,84.7967,84.7967,84.2826,84.356,95679.0
2016-03-07 14:00:00,91.93,91.98,91.45,91.65,90924.0,84.402,84.4479,83.9613,84.1449,90924.0
2016-03-07 14:30:00,91.63,91.91,91.17,91.89,46836.0,84.1265,84.3836,83.7042,84.3652,46836.0
2016-03-07 15:00:00,91.91,92.09,91.69,92.03,50310.0,84.3836,84.5489,84.1816,84.4938,50310.0
2016-03-07 15:30:00,92.09,92.28,91.87,92.11,155961.0,84.5489,84.7233,84.3469,84.5672,155961.0
2016-03-08 09:30:00,91.3,92.03,90.78,90.78,142512.0,83.8235,84.4938,83.3461,83.3461,142512.0
2016-03-08 10:00:00,90.98,91.54,90.94,90.99,65181.0,83.5297,84.0439,83.493,83.5389,65181.0
2016-03-08 10:30:00,91.1,91.25,90.75,91.25,97338.0,83.6399,83.7776,83.3186,83.7776,97338.0
2016-03-08 11:00:00,91.2,91.84,91.2,91.73,81642.0,83.7317,84.3193,83.7317,84.2183,81642.0
2016-03-08 11:30:00,91.76,92.35,91.66,92.19,156237.0,84.2459,84.7876,84.1541,84.6407,156237.0
2016-03-08 12:00:00,92.19,92.65,91.97,92.55,112032.0,84.6407,85.063,84.4387,84.9712,112032.0
2016-03-08 12:30:00,92.51,92.59,92.21,92.43,67629.0,84.9345,85.0079,84.659,84.861,67629.0
2016-03-08 13:00:00,92.39,92.92,92.35,92.86,66018.0,84.8243,85.3109,84.7876,85.2558,66018.0
2016-03-08 13:30:00,92.86,92.91,92.37,92.51,117687.0,85.2558,85.3017,84.8059,84.9345,117687.0
2016-03-08 14:00:00,92.44,92.86,92.35,92.52,151428.0,84.8702,85.2558,84.7876,84.9436,151428.0
2016-03-08 14:30:00,92.55,92.55,92.24,92.49,188913.0,84.9712,84.9712,84.6866,84.9161,188913.0
2016-03-08 15:00:00,92.47,92.48,92.18,92.2,169158.0,84.8977,84.9069,84.6315,84.6498,169158.0
2016-03-08 15:30:00,92.19,92.37,92.02,92.08,266922.0,84.6407,84.8059,84.4846,84.5397,266922.0
2016-03-09 09:30:00,92.37,92.83,91.82,92.67,68979.0,84.8059,85.2283,84.301,85.0814,68979.0
2016-03-09 10:00:00,92.72,92.72,92.21,92.66,211563.0,85.1273,85.1273,84.659,85.0722,211563.0
2016-03-09 10:30:00,92.66,93.0,92.15,92.32,130758.0,85.0722,85.3843,84.6039,84.76,130758.0
2016-03-09 11:00:00,92.31,92.56,92.14,92.5,92670.0,84.7508,84.9804,84.5948,84.9253,92670.0
2016-03-09 11:30:00,92.52,92.86,92.41,92.57,49173.0,84.9436,85.2558,84.8426,84.9895,49173.0
2016-03-09 12:00:00,92.49,92.62,92.14,92.24,45522.0,84.9161,85.0354,84.5948,84.6866,45522.0
2016-03-09 12:30:00,92.27,92.4,91.54,91.57,115416.0,84.7141,84.8335,84.0439,84.0714,115416.0
2016-03-09 13:00:00,91.61,91.65,91.36,91.54,99765.0,84.1082,84.1449,83.8786,84.0439,99765.0
2016-03-09 13:30:00,91.52,91.77,91.3,91.72,108201.0,84.0255,84.2551,83.8235,84.2091,108201.0
2016-03-09 14:00:00,91.71,91.79,91.36,91.64,123714.0,84.2,84.2734,83.8786,84.1357,123714.0
2016-03-09 14:30:00,91.64,91.71,91.47,91.67,97878.0,84.1357,84.2,83.9796,84.1632,97878.0
2016-03-09 15:00:00,91.69,91.97,91.64,91.77,183051.0,84.1816,84.4387,84.1357,84.2551,183051.0
2016-03-09 15:30:00,91.73,91.87,91.56,91.74,402900.0,84.2183,84.3469,84.0623,84.2275,402900.0
2016-03-10 09:30:00,92.81,94.57,92.17,94.37,352758.0,85.2099,86.8258,84.6223,86.6421,352758.0
2016-03-10 10:00:00,94.43,94.43,93.37,93.74,180546.0,86.6972,86.6972,85.724,86.0637,180546.0
2016-03-10 10:30:00,93.72,93.72,93.03,93.03,148581.0,86.0454,86.0454,85.4119,85.4119,148581.0
2016-03-10 11:00:00,93.15,93.26,92.32,92.58,90195.0,85.522,85.623,84.76,84.9987,90195.0
2016-03-10 11:30:00,92.53,93.03,92.23,92.74,168522.0,84.9528,85.4119,84.6774,85.1456,168522.0
2016-03-10 12:00:00,92.73,93.17,92.73,93.02,61317.0,85.1364,85.5404,85.1364,85.4027,61317.0
2016-03-10 12:30:00,93.04,93.17,92.47,92.87,147966.0,85.4211,85.5404,84.8977,85.265,147966.0
2016-03-10 13:00:00,92.87,93.07,92.64,93.05,111078.0,85.265,85.4486,85.0538,85.4302,111078.0
2016-03-10 13:30:00,93.06,93.36,92.74,92.8,103635.0,85.4394,85.7149,85.1456,85.2007,103635.0
2016-03-10 14:00:00,92.83,93.25,92.54,93.14,187929.0,85.2283,85.6139,84.962,85.5129,187929.0
2016-03-10 14:30:00,93.19,93.29,92.95,93.01,146619.0,85.5588,85.6506,85.3384,85.3935,146619.0
2016-03-10 15:00:00,93.01,93.25,92.76,93.23,85764.0,85.3935,85.6139,85.164,85.5955,85764.0
2016-03-10 15:30:00,93.21,93.23,92.91,93.2,193971.0,85.5771,85.5955,85.3017,85.568,193971.0
2016-03-11 09:30:00,94.32,95.26,94.08,94.91,270489.0,86.5962,87.4593,86.3759,87.1379,270489.0
2016-03-11 10:00:00,94.93,95.26,94.67,95.09,137289.0,87.1563,87.4593,86.9176,87.3032,137289.0
2016-03-11 10:30:00,95.13,95.16,94.95,95.16,125433.0,87.3399,87.3675,87.1746,87.3675,125433.0
2016-03-11 11:00:00,95.12,95.39,94.76,95.35,155202.0,87.3307,87.5786,87.0002,87.5419,155202.0
2016-03-11 11:30:00,95.27,95.55,95.19,95.28,144210.0,87.4684,87.7255,87.395,87.4776,144210.0
2016-03-11 12:00:00,95.24,95.66,95.19,95.61,95850.0,87.4409,87.8265,87.395,87.7806,95850.0
2016-03-11 12:30:00,95.62,95.64,95.21,95.33,78207.0,87.7898,87.8081,87.4134,87.5235,78207.0
2016-03-11 13:00:00,95.37,95.63,95.18,95.22,135762.0,87.5603,87.799,87.3858,87.4225,135762.0
2016-03-11 13:30:00,95.28,95.28,94.9,95.01,221913.0,87.4776,87.4776,87.1287,87.2297,221913.0
2016-03-11 14:00:00,95.01,95.16,94.75,94.95,155436.0,87.2297,87.3675,86.991,87.1746,155436.0
2016-03-11 14:30:00,94.91,94.99,94.82,94.83,50622.0,87.1379,87.2114,87.0553,87.0645,50622.0
2016-03-11 15:00:00,94.8,95.07,94.8,94.91,134247.0,87.0369,87.2848,87.0369,87.1379,134247.0
2016-03-11 15:30:00,94.93,95.04,94.75,94.94,397986.0,87.1563,87.2573,86.991,87.1655,397986.0
2016-03-14 09:30:00,94.76,95.06,94.35,94.35,78426.0,87.0002,87.2756,86.6238,86.6238,78426.0
2016-03-14 10:00:00,94.6,94.91,94.36,94.77,67275.0,86.8533,87.1379,86.633,87.0094,67275.0
2016-03-14 10:30:00,94.68,95.18,94.63,94.85,116859.0,86.9268,87.3858,86.8809,87.0828,116859.0
2016-03-14 11:00:00,94.88,95.12,94.7,95.09,88482.0,87.1104,87.3307,86.9451,87.3032,88482.0
2016-03-14 11:30:00,95.08,95.08,94.67,94.8,182649.0,87.294,87.294,86.9176,87.0369,182649.0
2016-03-14 12:00:00,94.88,94.92,94.74,94.84,78450.0,87.1104,87.1471,86.9818,87.0737,78450.0
2016-03-14 12:30:00,94.91,95.3,94.88,95.3,72081.0,87.1379,87.496,87.1104,87.496,72081.0
2016-03-14 13:00:00,95.33,95.38,94.98,95.0,62256.0,87.5235,87.5694,87.2022,87.2206,62256.0
2016-03-14 13:30:00,94.98,95.06,94.88,94.93,116739.0,87.2022,87.2756,87.1104,87.1563,116739.0
2016-03-14 14:00:00,94.94,95.11,94.89,95.04,79812.0,87.1655,87.3215,87.1196,87.2573,79812.0
2016-03-14 14:30:00,95.06,95.08,94.91,94.95,71121.0,87.2756,87.294,87.1379,87.1746,71121.0
2016-03-14 15:00:00,94.89,95.02,94.8,94.87,104778.0,87.1196,87.2389,87.0369,87.1012,104778.0
2016-03-14 15:30:00,94.85,94.85,94.54,94.57,190584.0,87.0828,87.0828,86.7982,86.8258,190584.0
2016-03-15 09:30:00,93.87,94.21,93.68,94.0,91131.0,86.1831,86.4952,86.0086,86.3024,91131.0
2016-03-15 10:00:00,93.92,94.37,93.9,94.37,75756.0,86.229,86.6421,86.2106,86.6421,75756.0
2016-03-15 10:30:00,94.4,94.49,94.16,94.33,50154.0,86.6697,86.7523,86.4493,86.6054,50154.0
2016-03-15 11:00:00,94.4,94.68,94.29,94.68,59181.0,86.6697,86.9268,86.5687,86.9268,59181.0
2016-03-15 11:30:00,94.68,94.79,94.37,94.48,48072.0,86.9268,87.0278,86.6421,86.7431,48072.0
2016-03-15 12:00:00,94.44,94.78,94.44,94.78,128511.0,86.7064,87.0186,86.7064,87.0186,128511.0
2016-03-15 12:30:00,94.78,94.96,94.76,94.91,103908.0,87.0186,87.1838,87.0002,87.1379,103908.0
2016-03-15 13:00:00,94.89,94.91,94.72,94.76,97770.0,87.1196,87.1379,86.9635,87.0002,97770.0
2016-03-15 13:30:00,94.72,94.81,94.27,94.28,92544.0,86.9635,87.0461,86.5503,86.5595,92544.0
2016-03-15 14:00:00,94.27,94.53,94.27,94.33,135171.0,86.5503,86.789,86.5503,86.6054,135171.0
2016-03-15 14:30:00,94.38,94.38,94.1,94.28,98772.0,86.6513,86.6513,86.3943,86.5595,98772.0
2016-03-15 15:00:00,94.27,94.38,94.18,94.26,56265.0,86.5503,86.6513,86.4677,86.5412,56265.0
2016-03-15 15:30:00,94.3,94.3,94.12,94.27,175371.0,86.5779,86.5779,86.4126,86.5503,175371.0
2016-03-16 09:30:00,94.77,95.0,94.25,94.67,121494.0,87.0094,87.2206,86.532,86.9176,121494.0
2016-03-16 10:00:00,94.62,95.09,94.49,94.86,104250.0,86.8717,87.3032,86.7523,87.092,104250.0
2016-03-16 10:30:00,94.78,94.83,94.55,94.56,65262.0,87.0186,87.0645,86.8074,86.8166,65262.0
2016-03-16 11:00:00,94.58,94.62,94.29,94.29,65331.0,86.8349,86.8717,86.5687,86.5687,65331.0
2016-03-16 11:30:00,94.29,94.53,94.29,94.38,107580.0,86.5687,86.789,86.5687,86.6513,107580.0
2016-03-16 12:00:00,94.4,94.72,94.4,94.68,64458.0,86.6697,86.9635,86.6697,86.9268,64458.0
2016-03-16 12:30:00,94.66,94.73,94.47,94.62,35421.0,86.9084,86.9727,86.734,86.8717,35421.0
2016-03-16 13:00:00,94.66,94.75,94.31,94.31,145809.0,86.9084,86.991,86.5871,86.5871,145809.0
2016-03-16 13:30:00,94.32,94.63,94.32,94.37,79014.0,86.5962,86.8809,86.5962,86.6421,79014.0
2016-03-16 14:00:00,94.39,95.33,94.39,95.31,144558.0,86.6605,87.5235,86.6605,87.5052,144558.0
2016-03-16 14:30:00,95.33,95.65,95.14,95.15,81060.0,87.5235,87.8173,87.3491,87.3583,81060.0
2016-03-16 15:00:00,95.18,95.63,95.06,95.56,126030.0,87.3858,87.799,87.2756,87.7347,126030.0
2016-03-16 15:30:00,95.55,95.73,95.5,95.63,266457.0,87.7255,87.8908,87.6796,87.799,266457.0
2016-03-17 09:30:00,95.34,95.81,94.94,95.07,159720.0,87.5327,87.9642,87.1655,87.2848,159720.0
2016-03-17 10:00:00,95.07,95.19,94.79,94.85,144831.0,87.2848,87.395,87.0278,87.0828,144831.0
2016-03-17 10:30:00,94.92,95.27,94.82,95.15,67665.0,87.1471,87.4684,87.0553,87.3583,67665.0
2016-03-17 11:00:00,95.08,95.66,95.04,95.11,219156.0,87.294,87.8265,87.2573,87.3215,219156.0
2016-03-17 11:30:00,95.14,95.51,95.14,95.4,103173.0,87.3491,87.6888,87.3491,87.5878,103173.0
2016-03-17 12:00:00,95.44,95.96,95.2,95.96,157464.0,87.6245,88.1019,87.4042,88.1019,157464.0
2016-03-17 12:30:00,95.92,95.94,95.57,95.58,87933.0,88.0652,88.0836,87.7439,87.7531,87933.0
2016-03-17 13:00:00,95.65,95.65,95.38,95.45,62574.0,87.8173,87.8173,87.5694,87.6337,62574.0
2016-03-17 13:30:00,95.48,95.77,95.38,95.74,112293.0,87.6612,87.9275,87.5694,87.9,112293.0
2016-03-17 14:00:00,95.74,95.88,95.61,95.84,95928.0,87.9,88.0285,87.7806,87.9918,95928.0
2016-03-17 14:30:00,95.81,95.81,95.44,95.52,142701.0,87.9642,87.9642,87.6245,87.698,142701.0
2016-03-17 15:00:00,95.56,95.72,95.53,95.7,103287.0,87.7347,87.8816,87.7072,87.8632,103287.0
2016-03-17 15:30:00,95.7,95.89,95.56,95.66,225438.0,87.8632,88.0377,87.7347,87.8265,225438.0
2016-03-18 09:30:00,95.8,96.0,95.44,95.78,384405.0,87.955,88.1387,87.6245,87.9367,384405.0
2016-03-18 10:00:00,95.82,95.9,95.28,95.31,218652.0,87.9734,88.0469,87.4776,87.5052,218652.0
2016-03-18 10:30:00,95.29,95.44,95.17,95.32,140865.0,87.4868,87.6245,87.3766,87.5143,140865.0
2016-03-18 11:00:00,95.33,96.0,95.3,95.81,208182.0,87.5235,88.1387,87.496,87.9642,208182.0
2016-03-18 11:30:00,95.83,96.33,95.76,95.96,109434.0,87.9826,88.4416,87.9183,88.1019,109434.0
2016-03-18 12:00:00,95.91,96.08,95.81,96.0,74361.0,88.056,88.2121,87.9642,88.1387,74361.0
2016-03-18 12:30:00,95.91,96.14,95.79,96.1,99885.0,88.056,88.2672,87.9459,88.2305,99885.0
2016-03-18 13:00:00,96.11,96.23,95.9,95.97,45345.0,88.2397,88.3498,88.0469,88.1111,45345.0
2016-03-18 13:30:00,96.0,96.03,95.73,95.92,120966.0,88.1387,88.1662,87.8908,88.0652,120966.0
2016-03-18 14:00:00,95.93,96.05,95.78,95.98,64776.0,88.0744,88.1846,87.9367,88.1203,64776.0
2016-03-18 14:30:00,96.02,96.15,95.89,95.99,48411.0,88.157,88.2764,88.0377,88.1295,48411.0
2016-03-18 15:00:00,96.01,96.31,95.97,96.19,80211.0,88.1478,88.4233,88.1111,88.3131,80211.0
2016-03-18 15:30:00,96.19,96.33,96.13,96.21,226551.0,88.3131,88.4416,88.258,88.3315,226551.0
2016-03-21 09:30:00,95.78,96.1,92.76,92.88,2426055.0,87.9367,88.2305,85.164,85.2742,2426055.0
2016-03-21 10:00:00,92.88,93.67,90.99,91.22,1194252.0,85.2742,85.9995,83.5389,83.7501,1194252.0
2016-03-21 10:30:00,91.21,92.95,91.2,92.36,1035174.0,83.7409,85.3384,83.7317,84.7967,1035174.0
2016-03-21 11:00:00,92.37,92.51,90.7,91.4,1020684.0,84.8059,84.9345,83.2727,83.9154,1020684.0
2016-03-21 11:30:00,91.43,92.08,91.41,91.96,590541.0,83.9429,84.5397,83.9245,84.4295,590541.0
2016-03-21 12:00:00,91.94,92.16,91.3,91.59,467298.0,84.4111,84.6131,83.8235,84.0898,467298.0
2016-03-21 12:30:00,91.59,92.55,91.51,91.82,480768.0,84.0898,84.9712,84.0163,84.301,480768.0
2016-03-21 13:00:00,91.82,91.92,91.51,91.52,272145.0,84.301,84.3928,84.0163,84.0255,272145.0
2016-03-21 13:30:00,91.57,91.89,91.01,91.54,247278.0,84.0714,84.3652,83.5573,84.0439,247278.0
2016-03-21 14:00:00,91.58,91.68,90.91,90.92,458070.0,84.0806,84.1724,83.4655,83.4747,458070.0
2016-03-21 14:30:00,90.9,91.4,90.18,90.42,571926.0,83.4563,83.9154,82.7953,83.0156,571926.0
2016-03-21 15:00:00,90.42,91.41,90.29,90.96,565647.0,83.0156,83.9245,82.8963,83.5114,565647.0
2016-03-21 15:30:00,90.93,91.27,90.31,91.08,1925964.0,83.4838,83.796,82.9146,83.6216,1925964.0
2016-03-22 09:30:00,91.05,93.09,90.99,92.16,327954.0,83.594,85.467,83.5389,84.6131,327954.0
2016-03-22 10:00:00,92.18,94.47,92.07,94.33,503880.0,84.6315,86.734,84.5305,86.6054,503880.0
2016-03-22 10:30:00,94.39,95.87,94.09,95.15,720171.0,86.6605,88.0193,86.3851,87.3583,720171.0
2016-03-22 11:00:00,95.12,96.63,95.07,95.63,561771.0,87.3307,88.7171,87.2848,87.799,561771.0
2016-03-22 11:30:00,95.73,95.86,94.66,94.67,338064.0,87.8908,88.0101,86.9084,86.9176,338064.0
2016-03-22 12:00:00,94.93,95.18,94.26,94.96,246423.0,87.1563,87.3858,86.5412,87.1838,246423.0
2016-03-22 12:30:00,94.96,95.16,94.13,94.56,105540.0,87.1838,87.3675,86.4218,86.8166,105540.0
2016-03-22 13:00:00,94.57,94.66,94.18,94.27,132006.0,86.8258,86.9084,86.4677,86.5503,132006.0
2016-03-22 13:30:00,94.32,94.39,93.65,94.01,230415.0,86.5962,86.6605,85.9811,86.3116,230415.0
2016-03-22 14:00:00,94.01,94.37,93.93,94.15,144486.0,86.3116,86.6421,86.2382,86.4402,144486.0
2016-03-22 14:30:00,94.15,94.41,94.04,94.05,179199.0,86.4402,86.6789,86.3392,86.3483,179199.0
2016-03-22 15:00:00,94.06,94.28,93.92,93.97,288594.0,86.3575,86.5595,86.229,86.2749,288594.0
2016-03-22 15:30:00,93.97,94.18,93.88,94.0,363402.0,86.2749,86.4677,86.1923,86.3024,363402.0
2016-03-23 09:30:00,93.91,93.91,93.33,93.78,200529.0,86.2198,86.2198,85.6873,86.1005,200529.0
2016-03-23 10:00:00,93.7,94.58,93.58,94.49,303933.0,86.027,86.8349,85.9168,86.7523,303933.0
2016-03-23 10:30:00,94.44,94.81,94.33,94.75,193437.0,86.7064,87.0461,86.6054,86.991,193437.0
2016-03-23 11:00:00,94.74,95.13,94.65,94.82,291792.0,86.9818,87.3399,86.8992,87.0553,291792.0
2016-03-23 11:30:00,94.84,94.95,94.77,94.88,243399.0,87.0737,87.1746,87.0094,87.1104,243399.0
2016-03-23 12:00:00,94.88,94.95,94.8,94.94,161883.0,87.1104,87.1746,87.0369,87.1655,161883.0
2016-03-23 12:30:00,94.95,94.98,94.8,94.89,171189.0,87.1746,87.2022,87.0369,87.1196,171189.0
2016-03-23 13:00:00,94.89,94.94,94.8,94.9,145605.0,87.1196,87.1655,87.0369,87.1287,145605.0
2016-03-23 13:30:00,94.9,94.92,94.75,94.79,133548.0,87.1287,87.1471,86.991,87.0278,133548.0
2016-03-23 14:00:00,94.8,94.87,94.07,94.07,222693.0,87.0369,87.1012,86.3667,86.3667,222693.0
2016-03-23 14:30:00,94.1,94.62,94.04,94.26,148416.0,86.3943,86.8717,86.3392,86.5412,148416.0
2016-03-23 15:00:00,94.28,94.47,94.26,94.46,190818.0,86.5595,86.734,86.5412,86.7248,190818.0
2016-03-23 15:30:00,94.44,94.52,94.3,94.32,377919.0,86.7064,86.7799,86.5779,86.5962,377919.0
2016-03-24 09:30:00,93.89,94.4,93.74,93.98,117567.0,86.2015,86.6697,86.0637,86.2841,117567.0
2016-03-24 10:00:00,93.91,94.16,93.63,93.73,69579.0,86.2198,86.4493,85.9627,86.0546,69579.0
2016-03-24 10:30:00,93.91,93.97,93.68,93.79,32175.0,86.2198,86.2749,86.0086,86.1096,32175.0
2016-03-24 11:00:00,93.8,94.12,93.8,93.92,62823.0,86.1188,86.4126,86.1188,86.229,62823.0
2016-03-24 11:30:00,93.93,94.02,93.67,93.76,75546.0,86.2382,86.3208,85.9995,86.0821,75546.0
2016-03-24 12:00:00,93.75,93.8,93.44,93.53,49740.0,86.0729,86.1188,85.7883,85.8709,49740.0
2016-03-24 12:30:00,93.44,93.53,93.37,93.37,55845.0,85.7883,85.8709,85.724,85.724,55845.0
2016-03-24 13:00:00,93.38,93.46,93.28,93.38,57621.0,85.7332,85.8067,85.6414,85.7332,57621.0
2016-03-24 13:30:00,93.34,93.81,93.31,93.75,48315.0,85.6965,86.128,85.6689,86.0729,48315.0
2016-03-24 14:00:00,93.75,94.03,93.66,94.0,86121.0,86.0729,86.33,85.9903,86.3024,86121.0
2016-03-24 14:30:00,93.97,94.07,93.75,93.86,50556.0,86.2749,86.3667,86.0729,86.1739,50556.0
2016-03-24 15:00:00,93.81,93.98,93.65,93.67,146871.0,86.128,86.2841,85.9811,85.9995,146871.0
2016-03-24 15:30:00,93.73,93.9,93.67,93.77,467235.0,86.0546,86.2106,85.9995,86.0913,467235.0
2016-03-28 09:30:00,94.34,94.52,93.91,94.34,101256.0,86.6146,86.7799,86.2198,86.6146,101256.0
2016-03-28 10:00:00,94.35,94.63,94.16,94.63,115263.0,86.6238,86.8809,86.4493,86.8809,115263.0
2016-03-28 10:30:00,94.58,94.71,94.27,94.68,132285.0,86.8349,86.9543,86.5503,86.9268,132285.0
2016-03-28 11:00:00,94.68,94.86,94.56,94.72,108459.0,86.9268,87.092,86.8166,86.9635,108459.0
2016-03-28 11:30:00,94.81,94.98,94.69,94.76,74235.0,87.0461,87.2022,86.9359,87.0002,74235.0
2016-03-28 12:00:00,94.73,94.9,94.67,94.83,75801.0,86.9727,87.1287,86.9176,87.0645,75801.0
2016-03-28 12:30:00,94.87,94.94,94.67,94.8,67500.0,87.1012,87.1655,86.9176,87.0369,67500.0
2016-03-28 13:00:00,94.83,94.87,94.68,94.78,47613.0,87.0645,87.1012,86.9268,87.0186,47613.0
2016-03-28 13:30:00,94.78,94.93,94.68,94.79,55236.0,87.0186,87.1563,86.9268,87.0278,55236.0
2016-03-28 14:00:00,94.75,94.87,94.64,94.66,67452.0,86.991,87.1012,86.89,86.9084,67452.0
2016-03-28 14:30:00,94.65,94.67,94.44,94.5,44304.0,86.8992,86.9176,86.7064,86.7615,44304.0
2016-03-28 15:00:00,94.59,94.65,94.43,94.56,59145.0,86.8441,86.8992,86.6972,86.8166,59145.0
2016-03-28 15:30:00,94.51,94.7,94.43,94.64,149721.0,86.7707,86.9451,86.6972,86.89,149721.0
2016-03-29 09:30:00,94.15,94.64,93.81,94.5,77010.0,86.4402,86.89,86.128,86.7615,77010.0
2016-03-29 10:00:00,94.66,94.69,94.43,94.49,46218.0,86.9084,86.9359,86.6972,86.7523,46218.0
2016-03-29 10:30:00,94.46,94.52,93.99,94.18,87429.0,86.7248,86.7799,86.2933,86.4677,87429.0
2016-03-29 11:00:00,94.23,94.44,94.1,94.36,109254.0,86.5136,86.7064,86.3943,86.633,109254.0
2016-03-29 11:30:00,94.37,94.46,93.93,93.94,76305.0,86.6421,86.7248,86.2382,86.2474,76305.0
2016-03-29 12:00:00,93.94,94.52,93.94,94.47,49350.0,86.2474,86.7799,86.2474,86.734,49350.0
2016-03-29 12:30:00,94.46,94.93,94.46,94.89,99819.0,86.7248,87.1563,86.7248,87.1196,99819.0
2016-03-29 13:00:00,94.9,95.03,94.8,94.99,96711.0,87.1287,87.2481,87.0369,87.2114,96711.0
2016-03-29 13:30:00,94.99,95.04,94.89,94.91,71967.0,87.2114,87.2573,87.1196,87.1379,71967.0
2016-03-29 14:00:00,94.92,95.14,94.83,95.05,77520.0,87.1471,87.3491,87.0645,87.2665,77520.0
2016-03-29 14:30:00,95.05,95.23,95.04,95.22,106383.0,87.2665,87.4317,87.2573,87.4225,106383.0
2016-03-29 15:00:00,95.23,95.37,95.17,95.27,125889.0,87.4317,87.5603,87.3766,87.4684,125889.0
2016-03-29 15:30:00,95.26,95.3,95.02,95.17,308553.0,87.4593,87.496,87.2389,87.3766,308553.0
2016-03-30 09:30:00,95.72,95.78,94.53,94.53,72012.0,87.8816,87.9367,86.789,86.789,72012.0
2016-03-30 10:00:00,94.6,94.84,94.19,94.24,104493.0,86.8533,87.0737,86.4769,86.5228,104493.0
2016-03-30 10:30:00,94.34,95.08,94.27,94.9,79038.0,86.6146,87.294,86.5503,87.1287,79038.0
2016-03-30 11:00:00,94.86,95.11,94.55,94.81,108117.0,87.092,87.3215,86.8074,87.0461,108117.0
2016-03-30 11:30:00,94.8,94.8,94.35,94.69,38040.0,87.0369,87.0369,86.6238,86.9359,38040.0
2016-03-30 12:00:00,94.68,94.83,94.47,94.77,40590.0,86.9268,87.0645,86.734,87.0094,40590.0
2016-03-30 12:30:00,94.83,95.01,94.71,95.01,22824.0,87.0645,87.2297,86.9543,87.2297,22824.0
2016-03-30 13:00:00,95.07,95.09,94.58,94.71,62826.0,87.2848,87.3032,86.8349,86.9543,62826.0
2016-03-30 13:30:00,94.69,94.79,94.29,94.79,83703.0,86.9359,87.0278,86.5687,87.0278,83703.0
2016-03-30 14:00:00,94.69,94.96,94.57,94.67,106563.0,86.9359,87.1838,86.8258,86.9176,106563.0
2016-03-30 14:30:00,94.64,94.76,94.44,94.73,76692.0,86.89,87.0002,86.7064,86.9727,76692.0
2016-03-30 15:00:00,94.76,95.03,94.66,94.93,129639.0,87.0002,87.2481,86.9084,87.1563,129639.0
2016-03-30 15:30:00,94.93,94.94,94.66,94.86,288993.0,87.1563,87.1655,86.9084,87.092,288993.0
2016-03-31 09:30:00,94.66,95.16,94.31,94.5,48345.0,86.9084,87.3675,86.5871,86.7615,48345.0
2016-03-31 10:00:00,94.45,94.67,94.38,94.4,46605.0,86.7156,86.9176,86.6513,86.6697,46605.0
2016-03-31 10:30:00,94.4,94.71,94.4,94.51,143229.0,86.6697,86.9543,86.6697,86.7707,143229.0
2016-03-31 11:00:00,94.54,94.65,94.13,94.25,129258.0,86.7982,86.8992,86.4218,86.532,129258.0
2016-03-31 11:30:00,94.21,94.61,93.88,94.61,136278.0,86.4952,86.8625,86.1923,86.8625,136278.0
2016-03-31 12:00:00,94.54,94.56,94.28,94.49,140442.0,86.7982,86.8166,86.5595,86.7523,140442.0
2016-03-31 12:30:00,94.48,94.65,94.42,94.62,31353.0,86.7431,86.8992,86.688,86.8717,31353.0
2016-03-31 13:00:00,94.65,94.65,94.48,94.52,57585.0,86.8992,86.8992,86.7431,86.7799,57585.0
2016-03-31 13:30:00,94.53,94.62,94.4,94.44,84153.0,86.789,86.8717,86.6697,86.7064,84153.0
2016-03-31 14:00:00,94.42,94.67,94.38,94.42,96564.0,86.688,86.9176,86.6513,86.688,96564.0
2016-03-31 14:30:00,94.43,94.71,94.34,94.38,80013.0,86.6972,86.9543,86.6146,86.6513,80013.0
2016-03-31 15:00:00,94.38,94.64,94.34,94.58,76788.0,86.6513,86.89,86.6146,86.8349,76788.0
2016-03-31 15:30:00,94.58,94.98,94.54,94.86,319011.0,86.8349,87.2022,86.7982,87.092,319011.0
2016-04-01 09:30:00,94.24,94.39,93.85,94.23,74382.0,86.5228,86.6605,86.1647,86.5136,74382.0
2016-04-01 10:00:00,94.34,94.81,94.29,94.6,54642.0,86.6146,87.0461,86.5687,86.8533,54642.0
2016-04-01 10:30:00,94.53,94.98,94.53,94.93,74097.0,86.789,87.2022,86.789,87.1563,74097.0
2016-04-01 11:00:00,94.91,95.06,94.8,94.8,83313.0,87.1379,87.2756,87.0369,87.0369,83313.0
2016-04-01 11:30:00,94.85,95.07,94.81,94.88,69402.0,87.0828,87.2848,87.0461,87.1104,69402.0
2016-04-01 12:00:00,94.86,94.95,94.63,94.75,68202.0,87.092,87.1746,86.8809,86.991,68202.0
2016-04-01 12:30:00,94.8,95.02,94.8,94.98,55263.0,87.0369,87.2389,87.0369,87.2022,55263.0
2016-04-01 13:00:00,95.02,95.14,94.98,95.05,82779.0,87.2389,87.3491,87.2022,87.2665,82779.0
2016-04-01 13:30:00,95.06,95.3,95.06,95.19,108060.0,87.2756,87.496,87.2756,87.395,108060.0
2016-04-01 14:00:00,95.23,95.34,95.16,95.33,80163.0,87.4317,87.5327,87.3675,87.5235,80163.0
2016-04-01 14:30:00,95.33,95.58,95.28,95.51,78195.0,87.5235,87.7531,87.4776,87.6888,78195.0
2016-04-01 15:00:00,95.52,95.89,95.52,95.89,98583.0,87.698,88.0377,87.698,88.0377,98583.0
2016-04-01 15:30:00,95.89,96.04,95.79,95.87,309792.0,88.0377,88.1754,87.9459,88.0193,309792.0
2016-04-04 09:30:00,96.01,96.01,95.25,95.27,91434.0,88.1478,88.1478,87.4501,87.4684,91434.0
2016-04-04 10:00:00,95.34,95.34,94.53,95.17,128673.0,87.5327,87.5327,86.789,87.3766,128673.0
2016-04-04 10:30:00,95.1,95.71,95.1,95.43,132633.0,87.3124,87.8724,87.3124,87.6153,132633.0
2016-04-04 11:00:00,95.43,95.97,95.27,95.97,93450.0,87.6153,88.1111,87.4684,88.1111,93450.0
2016-04-04 11:30:00,95.98,96.15,95.83,95.96,64119.0,88.1203,88.2764,87.9826,88.1019,64119.0
2016-04-04 12:00:00,95.96,96.15,95.96,96.14,41514.0,88.1019,88.2764,88.1019,88.2672,41514.0
2016-04-04 12:30:00,96.1,96.45,96.06,96.34,67023.0,88.2305,88.5518,88.1938,88.4508,67023.0
2016-04-04 13:00:00,96.29,96.29,96.03,96.09,42066.0,88.4049,88.4049,88.1662,88.2213,42066.0
2016-04-04 13:30:00,96.09,96.12,95.79,95.83,49713.0,88.2213,88.2488,87.9459,87.9826,49713.0
2016-04-04 14:00:00,95.81,95.81,95.49,95.72,41385.0,87.9642,87.9642,87.6704,87.8816,41385.0
2016-04-04 14:30:00,95.71,95.96,95.68,95.85,33297.0,87.8724,88.1019,87.8449,88.0009,33297.0
2016-04-04 15:00:00,95.85,95.92,95.59,95.59,37815.0,88.0009,88.0652,87.7622,87.7622,37815.0
2016-04-04 15:30:00,95.65,95.72,95.5,95.7,108930.0,87.8173,87.8816,87.6796,87.8632,108930.0
2016-04-05 09:30:00,94.61,95.4,94.61,95.4,60303.0,86.8625,87.5878,86.8625,87.5878,60303.0
2016-04-05 10:00:00,95.4,95.61,94.86,95.2,66369.0,87.5878,87.7806,87.092,87.4042,66369.0
2016-04-05 10:30:00,95.25,95.25,94.85,95.19,60831.0,87.4501,87.4501,87.0828,87.395,60831.0
2016-04-05 11:00:00,95.12,95.52,95.03,95.49,90420.0,87.3307,87.698,87.2481,87.6704,90420.0
2016-04-05 11:30:00,95.45,95.62,95.28,95.47,63108.0,87.6337,87.7898,87.4776,87.6521,63108.0
2016-04-05 12:00:00,95.44,95.58,95.26,95.38,56925.0,87.6245,87.7531,87.4593,87.5694,56925.0
2016-04-05 12:30:00,95.38,95.66,95.33,95.44,82254.0,87.5694,87.8265,87.5235,87.6245,82254.0
2016-04-05 13:00:00,95.42,95.66,95.38,95.65,77886.0,87.6062,87.8265,87.5694,87.8173,77886.0
2016-04-05 13:30:00,95.57,95.97,95.56,95.95,182502.0,87.7439,88.1111,87.7347,88.0928,182502.0
2016-04-05 14:00:00,95.94,96.17,95.89,96.17,75282.0,88.0836,88.2947,88.0377,88.2947,75282.0
2016-04-05 14:30:00,96.19,96.48,96.17,96.35,86430.0,88.3131,88.5794,88.2947,88.46,86430.0
2016-04-05 15:00:00,96.35,96.44,95.82,95.89,72606.0,88.46,88.5426,87.9734,88.0377,72606.0
2016-04-05 15:30:00,95.86,95.92,95.56,95.78,223989.0,88.0101,88.0652,87.7347,87.9367,223989.0
2016-04-06 09:30:00,95.4,96.17,95.13,95.76,88746.0,87.5878,88.2947,87.3399,87.9183,88746.0
2016-04-06 10:00:00,95.76,95.76,95.56,95.66,115275.0,87.9183,87.9183,87.7347,87.8265,115275.0
2016-04-06 10:30:00,95.7,96.2,95.57,96.2,108627.0,87.8632,88.3223,87.7439,88.3223,108627.0
2016-04-06 11:00:00,96.2,96.24,95.9,96.05,83724.0,88.3223,88.359,88.0469,88.1846,83724.0
2016-04-06 11:30:00,96.05,96.26,96.04,96.08,63330.0,88.1846,88.3774,88.1754,88.2121,63330.0
2016-04-06 12:00:00,96.08,96.14,95.98,96.04,82659.0,88.2121,88.2672,88.1203,88.1754,82659.0
2016-04-06 12:30:00,96.06,96.33,96.06,96.29,95496.0,88.1938,88.4416,88.1938,88.4049,95496.0
2016-04-06 13:00:00,96.29,96.45,96.28,96.36,86127.0,88.4049,88.5518,88.3957,88.4692,86127.0
2016-04-06 13:30:00,96.37,96.53,96.31,96.33,64821.0,88.4784,88.6253,88.4233,88.4416,64821.0
2016-04-06 14:00:00,96.28,96.39,96.05,96.37,166251.0,88.3957,88.4967,88.1846,88.4784,166251.0
2016-04-06 14:30:00,96.37,96.44,96.26,96.41,114636.0,88.4784,88.5426,88.3774,88.5151,114636.0
2016-04-06 15:00:00,96.38,96.72,96.36,96.67,160449.0,88.4875,88.7997,88.4692,88.7538,160449.0
2016-04-06 15:30:00,96.65,96.96,96.61,96.89,162795.0,88.7354,89.0201,88.6987,88.9558,162795.0
2016-04-07 09:30:00,96.59,97.75,96.27,97.25,343881.0,88.6804,89.7454,88.3866,89.2863,343881.0
2016-04-07 10:00:00,97.24,97.45,96.75,96.99,364299.0,89.2771,89.4699,88.8272,89.0476,364299.0
2016-04-07 10:30:00,96.92,97.14,96.74,97.06,120024.0,88.9833,89.1853,88.8181,89.1119,120024.0
2016-04-07 11:00:00,97.06,97.16,96.7,97.06,144345.0,89.1119,89.2037,88.7813,89.1119,144345.0
2016-04-07 11:30:00,97.07,97.34,96.98,97.29,126432.0,89.121,89.3689,89.0384,89.323,126432.0
2016-04-07 12:00:00,97.25,97.38,97.16,97.26,106104.0,89.2863,89.4057,89.2037,89.2955,106104.0
2016-04-07 12:30:00,97.24,97.42,97.23,97.34,174306.0,89.2771,89.4424,89.2679,89.3689,174306.0
2016-04-07 13:00:00,97.33,97.56,97.33,97.48,130188.0,89.3598,89.5709,89.3598,89.4975,130188.0
2016-04-07 13:30:00,97.52,97.57,97.38,97.47,313698.0,89.5342,89.5801,89.4057,89.4883,313698.0
2016-04-07 14:00:00,97.45,97.53,97.26,97.4,320205.0,89.4699,89.5434,89.2955,89.424,320205.0
2016-04-07 14:30:00,97.4,97.54,97.24,97.34,301536.0,89.424,89.5526,89.2771,89.3689,301536.0
2016-04-07 15:00:00,97.34,97.67,97.3,97.61,201999.0,89.3689,89.6719,89.3322,89.6168,201999.0
2016-04-07 15:30:00,97.62,97.7,97.4,97.56,314583.0,89.626,89.6995,89.424,89.5709,314583.0
2016-04-08 09:30:00,98.13,98.63,98.0,98.48,106866.0,90.0942,90.5533,89.9749,90.4156,106866.0
2016-04-08 10:00:00,98.54,98.71,98.36,98.58,140052.0,90.4707,90.6267,90.3054,90.5074,140052.0
2016-04-08 10:30:00,98.57,98.72,98.52,98.58,164355.0,90.4982,90.6359,90.4523,90.5074,164355.0
2016-04-08 11:00:00,98.63,98.9,98.62,98.68,253203.0,90.5533,90.8012,90.5441,90.5992,253203.0
2016-04-08 11:30:00,98.74,98.74,98.19,98.5,314826.0,90.6543,90.6543,90.1493,90.4339,314826.0
2016-04-08 12:00:00,98.5,98.58,98.43,98.5,204246.0,90.4339,90.5074,90.3697,90.4339,204246.0
2016-04-08 12:30:00,98.5,98.55,98.33,98.39,125523.0,90.4339,90.4798,90.2779,90.333,125523.0
2016-04-08 13:00:00,98.41,98.54,98.38,98.54,157548.0,90.3513,90.4707,90.3238,90.4707,157548.0
2016-04-08 13:30:00,98.54,98.72,98.52,98.69,102003.0,90.4707,90.6359,90.4523,90.6084,102003.0
2016-04-08 14:00:00,98.7,99.05,98.68,98.98,123570.0,90.6176,90.9389,90.5992,90.8746,123570.0
2016-04-08 14:30:00,98.98,99.0,98.33,98.53,150504.0,90.8746,90.893,90.2779,90.4615,150504.0
2016-04-08 15:00:00,98.53,98.75,98.49,98.71,157500.0,90.4615,90.6635,90.4248,90.6267,157500.0
2016-04-08 15:30:00,98.68,99.08,98.67,99.01,474531.0,90.5992,90.9664,90.59,90.9022,474531.0
2016-04-11 09:30:00,98.98,99.54,98.88,99.46,216903.0,90.8746,91.3888,90.7828,91.3153,216903.0
2016-04-11 10:00:00,99.46,99.58,99.22,99.35,109404.0,91.3153,91.4255,91.095,91.2143,109404.0
2016-04-11 10:30:00,99.45,99.45,98.62,98.62,186498.0,91.3061,91.3061,90.5441,90.5441,186498.0
2016-04-11 11:00:00,98.64,98.89,98.36,98.83,216033.0,90.5625,90.792,90.3054,90.7369,216033.0
2016-04-11 11:30:00,98.76,98.76,98.15,98.6,67251.0,90.6727,90.6727,90.1126,90.5258,67251.0
2016-04-11 12:00:00,98.59,98.77,98.5,98.61,107058.0,90.5166,90.6818,90.4339,90.5349,107058.0
2016-04-11 12:30:00,98.58,98.9,98.36,98.67,45579.0,90.5074,90.8012,90.3054,90.59,45579.0
2016-04-11 13:00:00,98.72,98.88,98.57,98.64,89439.0,90.6359,90.7828,90.4982,90.5625,89439.0
2016-04-11 13:30:00,98.64,98.69,98.32,98.45,67869.0,90.5625,90.6084,90.2687,90.388,67869.0
2016-04-11 14:00:00,98.45,98.55,98.18,98.23,78078.0,90.388,90.4798,90.1401,90.1861,78078.0
2016-04-11 14:30:00,98.22,98.28,98.03,98.16,117297.0,90.1769,90.232,90.0024,90.1218,117297.0
2016-04-11 15:00:00,98.18,98.26,98.1,98.17,124884.0,90.1401,90.2136,90.0667,90.131,124884.0
2016-04-11 15:30:00,98.16,98.35,98.02,98.23,359865.0,90.1218,90.2962,89.9932,90.1861,359865.0
2016-04-12 09:30:00,98.17,98.74,98.17,98.66,130833.0,90.131,90.6543,90.131,90.5808,130833.0
2016-04-12 10:00:00,98.58,98.66,98.09,98.41,133437.0,90.5074,90.5808,90.0575,90.3513,133437.0
2016-04-12 10:30:00,98.41,99.44,98.4,99.37,145521.0,90.3513,91.297,90.3421,91.2327,145521.0
2016-04-12 11:00:00,99.43,99.53,98.89,99.36,98730.0,91.2878,91.3796,90.792,91.2235,98730.0
2016-04-12 11:30:00,99.31,99.44,99.15,99.33,131412.0,91.1776,91.297,91.0307,91.196,131412.0
2016-04-12 12:00:00,99.42,99.42,99.06,99.32,87435.0,91.2786,91.2786,90.9481,91.1868,87435.0
2016-04-12 12:30:00,99.3,99.44,99.14,99.26,73050.0,91.1684,91.297,91.0215,91.1317,73050.0
2016-04-12 13:00:00,99.29,99.43,98.92,99.24,94101.0,91.1593,91.2878,90.8195,91.1133,94101.0
2016-04-12 13:30:00,99.25,99.36,99.07,99.24,49197.0,91.1225,91.2235,90.9573,91.1133,49197.0
2016-04-12 14:00:00,99.22,99.37,99.13,99.3,97407.0,91.095,91.2327,91.0124,91.1684,97407.0
2016-04-12 14:30:00,99.33,99.54,99.22,99.33,140886.0,91.196,91.3888,91.095,91.196,140886.0
2016-04-12 15:00:00,99.3,99.49,99.09,99.13,231846.0,91.1684,91.3429,90.9756,91.0124,231846.0
2016-04-12 15:30:00,99.14,99.26,98.98,99.18,258765.0,91.0215,91.1317,90.8746,91.0583,258765.0
2016-04-13 09:30:00,99.52,100.0,99.33,99.93,172449.0,91.3704,91.8111,91.196,91.7468,172449.0
2016-04-13 10:00:00,99.97,99.98,99.04,99.04,126936.0,91.7836,91.7927,90.9297,90.9297,126936.0
2016-04-13 10:30:00,99.12,99.32,99.02,99.11,138837.0,91.0032,91.1868,90.9114,90.994,138837.0
2016-04-13 11:00:00,99.04,99.21,98.95,99.08,75978.0,90.9297,91.0858,90.8471,90.9664,75978.0
2016-04-13 11:30:00,99.08,99.31,99.08,99.2,45690.0,90.9664,91.1776,90.9664,91.0766,45690.0
2016-04-13 12:00:00,99.12,99.22,98.91,99.22,60474.0,91.0032,91.095,90.8104,91.095,60474.0
2016-04-13 12:30:00,99.13,99.22,98.88,98.92,96789.0,91.0124,91.095,90.7828,90.8195,96789.0
2016-04-13 13:00:00,98.98,99.0,98.79,98.89,69207.0,90.8746,90.893,90.7002,90.792,69207.0
2016-04-13 13:30:00,98.91,99.11,98.86,99.0,260070.0,90.8104,90.994,90.7645,90.893,260070.0
2016-04-13 14:00:00,99.06,99.89,98.98,99.37,304575.0,90.9481,91.7101,90.8746,91.2327,304575.0
2016-04-13 14:30:00,99.37,99.74,99.37,99.58,206313.0,91.2327,91.5724,91.2327,91.4255,206313.0
2016-04-13 15:00:00,99.58,99.67,99.11,99.13,102888.0,91.4255,91.5081,90.994,91.0124,102888.0
2016-04-13 15:30:00,99.11,99.38,98.98,99.01,445137.0,90.994,91.2419,90.8746,90.9022,445137.0
2016-04-14 09:30:00,98.89,99.13,98.84,98.97,81003.0,90.792,91.0124,90.7461,90.8655,81003.0
2016-04-14 10:00:00,99.0,99.1,98.66,98.66,77880.0,90.893,90.9848,90.5808,90.5808,77880.0
2016-04-14 10:30:00,98.7,98.7,98.4,98.41,92796.0,90.6176,90.6176,90.3421,90.3513,92796.0
2016-04-14 11:00:00,98.4,98.53,98.0,98.0,154182.0,90.3421,90.4615,89.9749,89.9749,154182.0
2016-04-14 11:30:00,98.02,98.09,97.58,97.77,175977.0,89.9932,90.0575,89.5893,89.7637,175977.0
2016-04-14 12:00:00,97.77,98.07,97.73,97.96,116433.0,89.7637,90.0392,89.727,89.9382,116433.0
2016-04-14 12:30:00,97.96,98.54,97.87,98.48,113247.0,89.9382,90.4707,89.8555,90.4156,113247.0
2016-04-14 13:00:00,98.48,98.58,98.36,98.4,57444.0,90.4156,90.5074,90.3054,90.3421,57444.0
2016-04-14 13:30:00,98.39,98.42,98.07,98.1,75429.0,90.333,90.3605,90.0392,90.0667,75429.0
2016-04-14 14:00:00,98.1,98.13,98.02,98.04,105510.0,90.0667,90.0942,89.9932,90.0116,105510.0
2016-04-14 14:30:00,98.02,98.19,97.96,98.15,128937.0,89.9932,90.1493,89.9382,90.1126,128937.0
2016-04-14 15:00:00,98.16,98.28,98.08,98.12,161028.0,90.1218,90.232,90.0483,90.0851,161028.0
2016-04-14 15:30:00,98.15,98.26,98.13,98.14,364452.0,90.1126,90.2136,90.0942,90.1034,364452.0
2016-04-15 09:30:00,98.32,99.2,98.22,99.19,213948.0,90.2687,91.0766,90.1769,91.0674,213948.0
2016-04-15 10:00:00,99.13,99.13,98.38,98.43,71469.0,91.0124,91.0124,90.3238,90.3697,71469.0
2016-04-15 10:30:00,98.43,98.75,98.4,98.69,50199.0,90.3697,90.6635,90.3421,90.6084,50199.0
2016-04-15 11:00:00,98.7,98.73,98.54,98.64,46824.0,90.6176,90.6451,90.4707,90.5625,46824.0
2016-04-15 11:30:00,98.67,98.81,98.5,98.71,72240.0,90.59,90.7186,90.4339,90.6267,72240.0
2016-04-15 12:00:00,98.7,98.7,98.34,98.38,107235.0,90.6176,90.6176,90.287,90.3238,107235.0
2016-04-15 12:30:00,98.36,98.48,98.27,98.43,36285.0,90.3054,90.4156,90.2228,90.3697,36285.0
2016-04-15 13:00:00,98.44,98.64,98.44,98.48,23730.0,90.3789,90.5625,90.3789,90.4156,23730.0
2016-04-15 13:30:00,98.5,98.52,98.37,98.42,49923.0,90.4339,90.4523,90.3146,90.3605,49923.0
2016-04-15 14:00:00,98.45,98.63,98.43,98.62,80550.0,90.388,90.5533,90.3697,90.5441,80550.0
2016-04-15 14:30:00,98.62,98.73,98.57,98.65,70923.0,90.5441,90.6451,90.4982,90.5717,70923.0
2016-04-15 15:00:00,98.67,98.96,98.64,98.93,80196.0,90.59,90.8563,90.5625,90.8287,80196.0
2016-04-15 15:30:00,98.89,98.96,98.74,98.78,139827.0,90.792,90.8563,90.6543,90.691,139827.0
2016-04-18 09:30:00,98.67,99.14,98.33,98.34,94206.0,90.59,91.0215,90.2779,90.287,94206.0
2016-04-18 10:00:00,98.3,98.33,97.84,97.9,150321.0,90.2503,90.2779,89.828,89.8831,150321.0
2016-04-18 10:30:00,97.98,98.37,97.97,98.29,103410.0,89.9565,90.3146,89.9473,90.2411,103410.0
2016-04-18 11:00:00,98.37,98.48,98.26,98.41,36735.0,90.3146,90.4156,90.2136,90.3513,36735.0
2016-04-18 11:30:00,98.45,98.53,98.25,98.38,69027.0,90.388,90.4615,90.2044,90.3238,69027.0
2016-04-18 12:00:00,98.4,98.52,98.2,98.48,82869.0,90.3421,90.4523,90.1585,90.4156,82869.0
2016-04-18 12:30:00,98.45,98.53,98.33,98.46,58590.0,90.388,90.4615,90.2779,90.3972,58590.0
2016-04-18 13:00:00,98.47,98.48,98.32,98.48,31455.0,90.4064,90.4156,90.2687,90.4156,31455.0
2016-04-18 13:30:00,98.42,98.6,98.42,98.6,32511.0,90.3605,90.5258,90.3605,90.5258,32511.0
2016-04-18 14:00:00,98.58,98.6,98.34,98.51,55467.0,90.5074,90.5258,90.287,90.4431,55467.0
2016-04-18 14:30:00,98.54,98.84,98.48,98.82,77430.0,90.4707,90.7461,90.4156,90.7277,77430.0
2016-04-18 15:00:00,98.82,98.93,98.75,98.78,53346.0,90.7277,90.8287,90.6635,90.691,53346.0
2016-04-18 15:30:00,98.78,98.97,98.75,98.89,151776.0,90.691,90.8655,90.6635,90.792,151776.0
2016-04-19 09:30:00,99.21,99.33,98.75,99.07,104451.0,91.0858,91.196,90.6635,90.9573,104451.0
2016-04-19 10:00:00,99.11,99.37,99.05,99.3,157935.0,90.994,91.2327,90.9389,91.1684,157935.0
2016-04-19 10:30:00,99.3,99.36,99.07,99.22,134790.0,91.1684,91.2235,90.9573,91.095,134790.0
2016-04-19 11:00:00,99.13,99.41,99.13,99.21,129666.0,91.0124,91.2694,91.0124,91.0858,129666.0
2016-04-19 11:30:00,99.19,99.27,98.83,98.88,78438.0,91.0674,91.1409,90.7369,90.7828,78438.0
2016-04-19 12:00:00,98.91,99.01,98.78,98.91,95364.0,90.8104,90.9022,90.691,90.8104,95364.0
2016-04-19 12:30:00,98.93,98.98,98.81,98.98,45936.0,90.8287,90.8746,90.7186,90.8746,45936.0
2016-04-19 13:00:00,99.0,99.18,98.95,99.16,33693.0,90.893,91.0583,90.8471,91.0399,33693.0
2016-04-19 13:30:00,99.12,99.28,99.02,99.24,40995.0,91.0032,91.1501,90.9114,91.1133,40995.0
2016-04-19 14:00:00,99.22,99.36,99.2,99.26,184596.0,91.095,91.2235,91.0766,91.1317,184596.0
2016-04-19 14:30:00,99.29,99.37,99.13,99.29,40869.0,91.1593,91.2327,91.0124,91.1593,40869.0
2016-04-19 15:00:00,99.24,99.39,99.22,99.33,90888.0,91.1133,91.2511,91.095,91.196,90888.0
2016-04-19 15:30:00,99.35,99.44,99.19,99.42,143616.0,91.2143,91.297,91.0674,91.2786,143616.0
2016-04-20 09:30:00,99.6,99.6,99.04,99.51,64746.0,91.4439,91.4439,90.9297,91.3612,64746.0
2016-04-20 10:00:00,99.47,99.47,98.63,98.79,75330.0,91.3245,91.3245,90.5533,90.7002,75330.0
2016-04-20 10:30:00,98.83,99.37,98.76,99.23,355326.0,90.7369,91.2327,90.6727,91.1042,355326.0
2016-04-20 11:00:00,99.27,99.65,99.22,99.61,128793.0,91.1409,91.4898,91.095,91.453,128793.0
2016-04-20 11:30:00,99.65,99.72,99.53,99.58,100218.0,91.4898,91.554,91.3796,91.4255,100218.0
2016-04-20 12:00:00,99.54,99.58,99.43,99.49,39600.0,91.3888,91.4255,91.2878,91.3429,39600.0
2016-04-20 12:30:00,99.51,99.63,99.48,99.53,61215.0,91.3612,91.4714,91.3337,91.3796,61215.0
2016-04-20 13:00:00,99.54,99.68,99.46,99.66,103971.0,91.3888,91.5173,91.3153,91.499,103971.0
2016-04-20 13:30:00,99.62,100.06,99.62,100.02,381300.0,91.4622,91.8662,91.4622,91.8295,381300.0
2016-04-20 14:00:00,100.0,100.39,99.98,100.3,190212.0,91.8111,92.1692,91.7927,92.0865,190212.0
2016-04-20 14:30:00,100.3,100.53,100.28,100.44,121836.0,92.0865,92.2977,92.0682,92.2151,121836.0
2016-04-20 15:00:00,100.43,100.43,100.06,100.21,225153.0,92.2059,92.2059,91.8662,92.0039,225153.0
2016-04-20 15:30:00,100.2,100.2,99.84,99.97,325980.0,91.9947,91.9947,91.6642,91.7836,325980.0
2016-04-21 09:30:00,101.0,103.0,100.1,100.53,431751.0,92.7292,94.5654,91.9029,92.2977,431751.0
2016-04-21 10:00:00,100.53,100.7,99.77,99.8,292698.0,92.2977,92.4538,91.5999,91.6275,292698.0
2016-04-21 10:30:00,99.79,99.87,97.54,97.7,347898.0,91.6183,91.6918,89.5526,89.6995,347898.0
2016-04-21 11:00:00,97.67,99.28,97.66,99.09,358050.0,89.6719,91.1501,89.6627,90.9756,358050.0
2016-04-21 11:30:00,99.05,100.39,98.92,100.17,399021.0,90.9389,92.1692,90.8195,91.9672,399021.0
2016-04-21 12:00:00,100.02,100.34,99.96,100.06,223941.0,91.8295,92.1233,91.7744,91.8662,223941.0
2016-04-21 12:30:00,100.01,100.27,99.77,99.87,191760.0,91.8203,92.059,91.5999,91.6918,191760.0
2016-04-21 13:00:00,99.87,100.08,99.07,99.5,263895.0,91.6918,91.8846,90.9573,91.3521,263895.0
2016-04-21 13:30:00,99.49,99.9,98.73,98.73,149286.0,91.3429,91.7193,90.6451,90.6451,149286.0
2016-04-21 14:00:00,98.83,99.04,98.56,98.99,108981.0,90.7369,90.9297,90.489,90.8838,108981.0
2016-04-21 14:30:00,98.99,99.43,98.61,99.23,235011.0,90.8838,91.2878,90.5349,91.1042,235011.0
2016-04-21 15:00:00,99.24,99.52,98.85,98.91,320430.0,91.1133,91.3704,90.7553,90.8104,320430.0
2016-04-21 15:30:00,98.97,99.19,98.64,99.09,579429.0,90.8655,91.0674,90.5625,90.9756,579429.0
2016-04-22 09:30:00,99.39,100.0,98.46,98.67,295221.0,91.2511,91.8111,90.3972,90.59,295221.0
2016-04-22 10:00:00,98.6,99.69,98.59,98.98,181104.0,90.5258,91.5265,90.5166,90.8746,181104.0
2016-04-22 10:30:00,99.0,99.21,98.1,98.72,140268.0,90.893,91.0858,90.0667,90.6359,140268.0
2016-04-22 11:00:00,98.75,98.8,97.92,98.54,116565.0,90.6635,90.7094,89.9014,90.4707,116565.0
2016-04-22 11:30:00,98.57,99.12,98.56,99.12,91017.0,90.4982,91.0032,90.489,91.0032,91017.0
2016-04-22 12:00:00,99.15,99.32,98.98,99.18,149580.0,91.0307,91.1868,90.8746,91.0583,149580.0
2016-04-22 12:30:00,99.12,99.67,99.05,99.62,85467.0,91.0032,91.5081,90.9389,91.4622,85467.0
2016-04-22 13:00:00,99.61,99.81,99.43,99.5,73530.0,91.453,91.6367,91.2878,91.3521,73530.0
2016-04-22 13:30:00,99.59,99.94,99.49,99.71,109197.0,91.4347,91.756,91.3429,91.5449,109197.0
2016-04-22 14:00:00,99.71,99.84,99.41,99.62,69222.0,91.5449,91.6642,91.2694,91.4622,69222.0
2016-04-22 14:30:00,99.61,99.62,99.29,99.62,47562.0,91.453,91.4622,91.1593,91.4622,47562.0
2016-04-22 15:00:00,99.63,99.63,99.33,99.53,65793.0,91.4714,91.4714,91.196,91.3796,65793.0
2016-04-22 15:30:00,99.53,99.79,99.34,99.65,255729.0,91.3796,91.6183,91.2052,91.4898,255729.0
2016-04-25 09:30:00,99.29,99.68,99.05,99.51,224040.0,91.1593,91.5173,90.9389,91.3612,224040.0
2016-04-25 10:00:00,99.44,100.11,99.31,99.42,119364.0,91.297,91.9121,91.1776,91.2786,119364.0
2016-04-25 10:30:00,99.45,99.65,99.37,99.52,128385.0,91.3061,91.4898,91.2327,91.3704,128385.0
2016-04-25 11:00:00,99.52,99.78,99.47,99.72,54651.0,91.3704,91.6091,91.3245,91.554,54651.0
2016-04-25 11:30:00,99.71,99.75,99.46,99.53,129480.0,91.5449,91.5816,91.3153,91.3796,129480.0
2016-04-25 12:00:00,99.54,99.57,99.38,99.51,70338.0,91.3888,91.4163,91.2419,91.3612,70338.0
2016-04-25 12:30:00,99.53,99.87,99.5,99.77,58728.0,91.3796,91.6918,91.3521,91.5999,58728.0
2016-04-25 13:00:00,99.81,99.87,99.66,99.83,23700.0,91.6367,91.6918,91.499,91.655,23700.0
2016-04-25 13:30:00,99.82,99.82,99.63,99.67,47571.0,91.6458,91.6458,91.4714,91.5081,47571.0
2016-04-25 14:00:00,99.67,99.75,99.5,99.65,114480.0,91.5081,91.5816,91.3521,91.4898,114480.0
2016-04-25 14:30:00,99.65,99.72,99.62,99.63,130908.0,91.4898,91.554,91.4622,91.4714,130908.0
2016-04-25 15:00:00,99.63,99.71,99.52,99.66,369882.0,91.4714,91.5449,91.3704,91.499,369882.0
2016-04-25 15:30:00,99.6,99.73,99.48,99.69,167775.0,91.4439,91.5632,91.3337,91.5265,167775.0
2016-04-26 09:30:00,99.97,100.23,99.66,99.94,247566.0,91.7836,92.0223,91.499,91.756,247566.0
2016-04-26 10:00:00,99.87,100.29,99.72,99.92,157827.0,91.6918,92.0774,91.554,91.7377,157827.0
2016-04-26 10:30:00,99.87,100.19,99.81,99.95,306261.0,91.6918,91.9856,91.6367,91.7652,306261.0
2016-04-26 11:00:00,99.97,100.13,99.91,100.06,138231.0,91.7836,91.9305,91.7285,91.8662,138231.0
2016-04-26 11:30:00,100.04,100.15,99.95,100.07,76074.0,91.8478,91.9488,91.7652,91.8754,76074.0
2016-04-26 12:00:00,100.0,100.28,99.87,99.96,48072.0,91.8111,92.0682,91.6918,91.7744,48072.0
2016-04-26 12:30:00,100.02,100.17,99.95,100.04,79974.0,91.8295,91.9672,91.7652,91.8478,79974.0
2016-04-26 13:00:00,100.03,100.08,99.95,99.99,222060.0,91.8387,91.8846,91.7652,91.8019,222060.0
2016-04-26 13:30:00,99.98,100.04,99.87,99.99,328314.0,91.7927,91.8478,91.6918,91.8019,328314.0
2016-04-26 14:00:00,100.0,100.07,99.95,99.97,203547.0,91.8111,91.8754,91.7652,91.7836,203547.0
2016-04-26 14:30:00,99.97,100.03,99.9,100.02,302721.0,91.7836,91.8387,91.7193,91.8295,302721.0
2016-04-26 15:00:00,100.02,100.07,99.91,99.99,357555.0,91.8295,91.8754,91.7285,91.8019,357555.0
2016-04-26 15:30:00,100.0,100.06,99.96,100.01,545130.0,91.8111,91.8662,91.7744,91.8203,545130.0
2016-04-27 09:30:00,100.09,100.15,99.01,99.22,282627.0,91.8937,91.9488,90.9022,91.095,282627.0
2016-04-27 10:00:00,99.14,99.56,98.86,99.38,334215.0,91.0215,91.4071,90.7645,91.2419,334215.0
2016-04-27 10:30:00,99.28,99.57,99.19,99.57,250857.0,91.1501,91.4163,91.0674,91.4163,250857.0
2016-04-27 11:00:00,99.49,99.62,99.39,99.51,74643.0,91.3429,91.4622,91.2511,91.3612,74643.0
2016-04-27 11:30:00,99.57,99.59,99.37,99.43,72576.0,91.4163,91.4347,91.2327,91.2878,72576.0
2016-04-27 12:00:00,99.38,99.47,99.32,99.47,86052.0,91.2419,91.3245,91.1868,91.3245,86052.0
2016-04-27 12:30:00,99.39,99.5,99.31,99.44,80160.0,91.2511,91.3521,91.1776,91.297,80160.0
2016-04-27 13:00:00,99.43,99.49,99.34,99.4,106386.0,91.2878,91.3429,91.2052,91.2602,106386.0
2016-04-27 13:30:00,99.4,99.43,99.22,99.22,61479.0,91.2602,91.2878,91.095,91.095,61479.0
2016-04-27 14:00:00,99.25,99.47,98.84,99.32,83154.0,91.1225,91.3245,90.7461,91.1868,83154.0
2016-04-27 14:30:00,99.35,99.43,99.21,99.37,158643.0,91.2143,91.2878,91.0858,91.2327,158643.0
2016-04-27 15:00:00,99.36,99.64,99.36,99.57,87675.0,91.2235,91.4806,91.2235,91.4163,87675.0
2016-04-27 15:30:00,99.6,99.81,99.48,99.58,262062.0,91.4439,91.6367,91.3337,91.4255,262062.0
2016-04-28 09:30:00,98.89,99.21,98.34,98.73,316326.0,90.792,91.0858,90.287,90.6451,316326.0
2016-04-28 10:00:00,98.77,99.47,98.68,99.28,211488.0,90.6818,91.3245,90.5992,91.1501,211488.0
2016-04-28 10:30:00,99.31,99.45,98.97,99.29,412230.0,91.1776,91.3061,90.8655,91.1593,412230.0
2016-04-28 11:00:00,99.33,99.38,99.15,99.24,251385.0,91.196,91.2419,91.0307,91.1133,251385.0
2016-04-28 11:30:00,99.28,99.29,99.03,99.05,54447.0,91.1501,91.1593,90.9205,90.9389,54447.0
2016-04-28 12:00:00,99.06,99.18,98.93,98.97,34827.0,90.9481,91.0583,90.8287,90.8655,34827.0
2016-04-28 12:30:00,98.94,99.06,98.92,99.01,50466.0,90.8379,90.9481,90.8195,90.9022,50466.0
2016-04-28 13:00:00,99.04,99.04,98.56,98.57,55737.0,90.9297,90.9297,90.489,90.4982,55737.0
2016-04-28 13:30:00,98.58,98.61,98.47,98.47,55989.0,90.5074,90.5349,90.4064,90.4064,55989.0
2016-04-28 14:00:00,98.49,98.49,97.95,97.95,173586.0,90.4248,90.4248,89.929,89.929,173586.0
2016-04-28 14:30:00,97.93,97.99,97.37,97.54,188022.0,89.9106,89.9657,89.3965,89.5526,188022.0
2016-04-28 15:00:00,97.54,97.61,96.64,96.64,539631.0,89.5526,89.6168,88.7263,88.7263,539631.0
2016-04-28 15:30:00,96.62,96.75,96.37,96.59,526413.0,88.7079,88.8272,88.4784,88.6804,526413.0
2016-04-29 09:30:00,96.46,96.59,95.49,95.49,95637.0,88.561,88.6804,87.6704,87.6704,95637.0
2016-04-29 10:00:00,95.52,95.93,95.17,95.93,168180.0,87.698,88.0744,87.3766,88.0744,168180.0
2016-04-29 10:30:00,96.01,96.19,95.62,95.91,71613.0,88.1478,88.3131,87.7898,88.056,71613.0
2016-04-29 11:00:00,95.91,96.26,95.76,95.93,80979.0,88.056,88.3774,87.9183,88.0744,80979.0
2016-04-29 11:30:00,95.97,96.04,95.54,96.04,113535.0,88.1111,88.1754,87.7163,88.1754,113535.0
2016-04-29 12:00:00,96.05,96.05,95.39,95.46,90549.0,88.1846,88.1846,87.5786,87.6429,90549.0
2016-04-29 12:30:00,95.47,95.62,95.39,95.47,166014.0,87.6521,87.7898,87.5786,87.6521,166014.0
2016-04-29 13:00:00,95.52,95.82,95.37,95.67,87843.0,87.698,87.9734,87.5603,87.8357,87843.0
2016-04-29 13:30:00,95.67,95.69,95.43,95.5,96717.0,87.8357,87.8541,87.6153,87.6796,96717.0
2016-04-29 14:00:00,95.56,95.72,95.39,95.61,114942.0,87.7347,87.8816,87.5786,87.7806,114942.0
2016-04-29 14:30:00,95.65,95.68,95.35,95.47,80022.0,87.8173,87.8449,87.5419,87.6521,80022.0
2016-04-29 15:00:00,95.48,95.82,95.39,95.6,72459.0,87.6612,87.9734,87.5786,87.7714,72459.0
2016-04-29 15:30:00,95.65,96.17,95.62,95.81,246411.0,87.8173,88.2947,87.7898,87.9642,246411.0
2016-05-02 09:30:00,95.36,95.93,94.24,95.76,227604.0,87.5511,88.0744,86.5228,87.9183,227604.0
2016-05-02 10:00:00,95.77,96.48,95.71,96.41,86610.0,87.9275,88.5794,87.8724,88.5151,86610.0
2016-05-02 10:30:00,96.37,96.55,96.06,96.08,77496.0,88.4784,88.6436,88.1938,88.2121,77496.0
2016-05-02 11:00:00,96.07,96.16,95.92,95.97,93078.0,88.2029,88.2856,88.0652,88.1111,93078.0
2016-05-02 11:30:00,96.04,96.17,95.94,96.01,55356.0,88.1754,88.2947,88.0836,88.1478,55356.0
2016-05-02 12:00:00,95.96,96.07,95.89,96.0,92970.0,88.1019,88.2029,88.0377,88.1387,92970.0
2016-05-02 12:30:00,96.01,96.1,95.89,96.01,105765.0,88.1478,88.2305,88.0377,88.1478,105765.0
2016-05-02 13:00:00,96.0,96.1,95.92,95.92,83793.0,88.1387,88.2305,88.0652,88.0652,83793.0
2016-05-02 13:30:00,95.95,96.04,95.87,95.95,66111.0,88.0928,88.1754,88.0193,88.0928,66111.0
2016-05-02 14:00:00,95.96,96.07,95.91,96.01,96702.0,88.1019,88.2029,88.056,88.1478,96702.0
2016-05-02 14:30:00,96.01,96.32,95.97,96.3,180042.0,88.1478,88.4325,88.1111,88.4141,180042.0
2016-05-02 15:00:00,96.31,96.53,96.28,96.42,96066.0,88.4233,88.6253,88.3957,88.5243,96066.0
2016-05-02 15:30:00,96.44,96.69,96.37,96.47,317253.0,88.5426,88.7722,88.4784,88.5702,317253.0
2016-05-03 09:30:00,96.08,96.09,95.5,95.54,75276.0,88.2121,88.2213,87.6796,87.7163,75276.0
2016-05-03 10:00:00,95.58,95.97,95.52,95.97,48174.0,87.7531,88.1111,87.698,88.1111,48174.0
2016-05-03 10:30:00,96.0,96.21,95.83,95.94,66639.0,88.1387,88.3315,87.9826,88.0836,66639.0
2016-05-03 11:00:00,95.85,95.99,95.45,95.45,52677.0,88.0009,88.1295,87.6337,87.6337,52677.0
2016-05-03 11:30:00,95.41,95.79,95.28,95.65,66975.0,87.597,87.9459,87.4776,87.8173,66975.0
2016-05-03 12:00:00,95.6,95.99,95.6,95.98,86883.0,87.7714,88.1295,87.7714,88.1203,86883.0
2016-05-03 12:30:00,95.94,95.96,95.77,95.94,46758.0,88.0836,88.1019,87.9275,88.0836,46758.0
2016-05-03 13:00:00,95.96,96.25,95.85,96.12,130296.0,88.1019,88.3682,88.0009,88.2488,130296.0
2016-05-03 13:30:00,96.13,96.16,95.91,95.94,101658.0,88.258,88.2856,88.056,88.0836,101658.0
2016-05-03 14:00:00,96.01,96.22,95.86,95.98,48861.0,88.1478,88.3406,88.0101,88.1203,48861.0
2016-05-03 14:30:00,96.05,96.16,95.92,96.06,58068.0,88.1846,88.2856,88.0652,88.1938,58068.0
2016-05-03 15:00:00,96.14,96.16,95.88,96.15,74430.0,88.2672,88.2856,88.0285,88.2764,74430.0
2016-05-03 15:30:00,96.14,96.34,95.92,96.33,346410.0,88.2672,88.4508,88.0652,88.4416,346410.0
2016-05-04 09:30:00,95.99,96.0,95.53,95.95,54468.0,88.1295,88.1387,87.7072,88.0928,54468.0
2016-05-04 10:00:00,95.96,96.33,95.96,96.2,64350.0,88.1019,88.4416,88.1019,88.3223,64350.0
2016-05-04 10:30:00,96.08,96.11,95.73,95.88,30693.0,88.2121,88.2397,87.8908,88.0285,30693.0
2016-05-04 11:00:00,95.79,95.97,95.67,95.79,55770.0,87.9459,88.1111,87.8357,87.9459,55770.0
2016-05-04 11:30:00,95.76,96.2,95.72,96.14,31059.0,87.9183,88.3223,87.8816,88.2672,31059.0
2016-05-04 12:00:00,96.16,96.43,96.09,96.3,46539.0,88.2856,88.5335,88.2213,88.4141,46539.0
2016-05-04 12:30:00,96.3,96.48,96.25,96.29,71121.0,88.4141,88.5794,88.3682,88.4049,71121.0
2016-05-04 13:00:00,96.26,96.32,96.11,96.25,40320.0,88.3774,88.4325,88.2397,88.3682,40320.0
2016-05-04 13:30:00,96.23,96.3,96.07,96.12,44163.0,88.3498,88.4141,88.2029,88.2488,44163.0
2016-05-04 14:00:00,96.06,96.17,95.91,96.14,80346.0,88.1938,88.2947,88.056,88.2672,80346.0
2016-05-04 14:30:00,96.17,96.37,96.16,96.27,60762.0,88.2947,88.4784,88.2856,88.3866,60762.0
2016-05-04 15:00:00,96.27,96.3,95.98,96.13,81912.0,88.3866,88.4141,88.1203,88.258,81912.0
2016-05-04 15:30:00,96.15,96.47,96.09,96.34,308652.0,88.2764,88.5702,88.2213,88.4508,308652.0
2016-05-05 09:30:00,96.67,97.08,96.33,96.36,47592.0,88.7538,89.1302,88.4416,88.4692,47592.0
2016-05-05 10:00:00,96.31,96.73,96.02,96.17,49731.0,88.4233,88.8089,88.157,88.2947,49731.0
2016-05-05 10:30:00,96.18,96.33,96.05,96.33,78951.0,88.3039,88.4416,88.1846,88.4416,78951.0
2016-05-05 11:00:00,96.26,96.32,96.04,96.05,62280.0,88.3774,88.4325,88.1754,88.1846,62280.0
2016-05-05 11:30:00,96.09,96.58,96.06,96.58,35832.0,88.2213,88.6712,88.1938,88.6712,35832.0
2016-05-05 12:00:00,96.49,96.57,96.24,96.24,58116.0,88.5885,88.662,88.359,88.359,58116.0
2016-05-05 12:30:00,96.26,96.38,96.18,96.27,50949.0,88.3774,88.4875,88.3039,88.3866,50949.0
2016-05-05 13:00:00,96.28,96.34,95.88,95.89,59565.0,88.3957,88.4508,88.0285,88.0377,59565.0
2016-05-05 13:30:00,95.89,96.2,95.82,96.16,66123.0,88.0377,88.3223,87.9734,88.2856,66123.0
2016-05-05 14:00:00,96.13,96.21,96.09,96.2,57438.0,88.258,88.3315,88.2213,88.3223,57438.0
2016-05-05 14:30:00,96.2,96.36,96.15,96.24,55023.0,88.3223,88.4692,88.2764,88.359,55023.0
2016-05-05 15:00:00,96.16,96.31,96.12,96.27,95232.0,88.2856,88.4233,88.2488,88.3866,95232.0
2016-05-05 15:30:00,96.29,96.31,96.12,96.29,328251.0,88.4049,88.4233,88.2488,88.4049,328251.0
2016-05-06 09:30:00,96.21,96.58,96.05,96.18,57441.0,88.3315,88.6712,88.1846,88.3039,57441.0
2016-05-06 10:00:00,96.09,96.45,96.07,96.22,111519.0,88.2213,88.5518,88.2029,88.3406,111519.0
2016-05-06 10:30:00,96.18,96.34,96.03,96.18,29175.0,88.3039,88.4508,88.1662,88.3039,29175.0
2016-05-06 11:00:00,96.1,96.44,96.09,96.4,25431.0,88.2305,88.5426,88.2213,88.5059,25431.0
2016-05-06 11:30:00,96.42,96.45,96.08,96.16,56499.0,88.5243,88.5518,88.2121,88.2856,56499.0
2016-05-06 12:00:00,96.17,96.32,96.09,96.12,48582.0,88.2947,88.4325,88.2213,88.2488,48582.0
2016-05-06 12:30:00,96.1,96.49,96.1,96.44,32787.0,88.2305,88.5885,88.2305,88.5426,32787.0
2016-05-06 13:00:00,96.43,96.62,96.32,96.54,38184.0,88.5335,88.7079,88.4325,88.6344,38184.0
2016-05-06 13:30:00,96.5,96.66,96.49,96.66,47886.0,88.5977,88.7446,88.5885,88.7446,47886.0
2016-05-06 14:00:00,96.6,96.82,96.6,96.71,48378.0,88.6895,88.8915,88.6895,88.7905,48378.0
2016-05-06 14:30:00,96.68,96.78,96.52,96.52,49071.0,88.763,88.8548,88.6161,88.6161,49071.0
2016-05-06 15:00:00,96.57,96.72,96.55,96.68,59871.0,88.662,88.7997,88.6436,88.763,59871.0
2016-05-06 15:30:00,96.64,96.81,96.56,96.81,127131.0,88.7263,88.8823,88.6528,88.8823,127131.0
2016-05-09 09:30:00,96.26,97.16,96.26,97.03,95517.0,88.3774,89.2037,88.3774,89.0843,95517.0
2016-05-09 10:00:00,97.13,97.23,96.87,97.03,73839.0,89.1761,89.2679,88.9374,89.0843,73839.0
2016-05-09 10:30:00,96.99,97.37,96.82,97.23,55467.0,89.0476,89.3965,88.8915,89.2679,55467.0
2016-05-09 11:00:00,97.22,97.22,96.86,97.07,73839.0,89.2588,89.2588,88.9282,89.121,73839.0
2016-05-09 11:30:00,97.08,97.11,96.78,97.01,37833.0,89.1302,89.1578,88.8548,89.066,37833.0
2016-05-09 12:00:00,97.01,97.23,96.88,97.23,41307.0,89.066,89.2679,88.9466,89.2679,41307.0
2016-05-09 12:30:00,97.18,97.27,96.96,97.05,58998.0,89.222,89.3047,89.0201,89.1027,58998.0
2016-05-09 13:00:00,97.0,97.27,97.0,97.17,37644.0,89.0568,89.3047,89.0568,89.2129,37644.0
2016-05-09 13:30:00,97.21,97.41,97.07,97.07,64959.0,89.2496,89.4332,89.121,89.121,64959.0
2016-05-09 14:00:00,97.07,97.37,97.07,97.3,215745.0,89.121,89.3965,89.121,89.3322,215745.0
2016-05-09 14:30:00,97.34,97.41,97.26,97.33,83547.0,89.3689,89.4332,89.2955,89.3598,83547.0
2016-05-09 15:00:00,97.38,97.5,97.28,97.29,108666.0,89.4057,89.5158,89.3138,89.323,108666.0
2016-05-09 15:30:00,97.26,97.34,97.16,97.25,225024.0,89.2955,89.3689,89.2037,89.2863,225024.0
2016-05-10 09:30:00,97.59,98.66,97.59,98.47,81255.0,89.5985,90.5808,89.5985,90.4064,81255.0
2016-05-10 10:00:00,98.43,98.45,98.09,98.32,69885.0,90.3697,90.388,90.0575,90.2687,69885.0
2016-05-10 10:30:00,98.31,98.52,98.31,98.37,194211.0,90.2595,90.4523,90.2595,90.3146,194211.0
2016-05-10 11:00:00,98.39,98.46,97.85,97.85,68436.0,90.333,90.3972,89.8372,89.8372,68436.0
2016-05-10 11:30:00,97.85,98.22,97.82,98.11,60819.0,89.8372,90.1769,89.8096,90.0759,60819.0
2016-05-10 12:00:00,98.14,98.26,98.07,98.25,35550.0,90.1034,90.2136,90.0392,90.2044,35550.0
2016-05-10 12:30:00,98.26,98.27,97.85,97.95,46551.0,90.2136,90.2228,89.8372,89.929,46551.0
2016-05-10 13:00:00,97.95,98.11,97.88,97.88,34473.0,89.929,90.0759,89.8647,89.8647,34473.0
2016-05-10 13:30:00,97.92,98.19,97.92,98.17,73377.0,89.9014,90.1493,89.9014,90.131,73377.0
2016-05-10 14:00:00,98.16,98.37,98.1,98.33,97845.0,90.1218,90.3146,90.0667,90.2779,97845.0
2016-05-10 14:30:00,98.34,98.55,98.33,98.4,93798.0,90.287,90.4798,90.2779,90.3421,93798.0
2016-05-10 15:00:00,98.38,98.86,98.38,98.79,189975.0,90.3238,90.7645,90.3238,90.7002,189975.0
2016-05-10 15:30:00,98.78,98.78,98.46,98.66,443136.0,90.691,90.691,90.3972,90.5808,443136.0
2016-05-11 09:30:00,98.8,98.8,97.82,98.02,112926.0,90.7094,90.7094,89.8096,89.9932,112926.0
2016-05-11 10:00:00,98.11,98.3,97.87,98.15,50694.0,90.0759,90.2503,89.8555,90.1126,50694.0
2016-05-11 10:30:00,98.27,98.33,97.9,97.9,89259.0,90.2228,90.2779,89.8831,89.8831,89259.0
2016-05-11 11:00:00,97.84,97.84,97.55,97.78,125061.0,89.828,89.828,89.5617,89.7729,125061.0
2016-05-11 11:30:00,97.74,98.15,97.71,98.15,53718.0,89.7362,90.1126,89.7086,90.1126,53718.0
2016-05-11 12:00:00,98.05,98.13,98.0,98.12,40320.0,90.0208,90.0942,89.9749,90.0851,40320.0
2016-05-11 12:30:00,98.05,98.1,98.0,98.05,36453.0,90.0208,90.0667,89.9749,90.0208,36453.0
2016-05-11 13:00:00,98.02,98.4,98.02,98.3,193539.0,89.9932,90.3421,89.9932,90.2503,193539.0
2016-05-11 13:30:00,98.31,98.35,98.17,98.24,119853.0,90.2595,90.2962,90.131,90.1952,119853.0
2016-05-11 14:00:00,98.22,98.28,98.07,98.1,108111.0,90.1769,90.232,90.0392,90.0667,108111.0
2016-05-11 14:30:00,98.12,98.13,97.95,97.97,120951.0,90.0851,90.0942,89.929,89.9473,120951.0
2016-05-11 15:00:00,98.02,98.1,97.92,98.03,85494.0,89.9932,90.0667,89.9014,90.0024,85494.0
2016-05-11 15:30:00,98.04,98.1,97.88,98.0,245727.0,90.0116,90.0667,89.8647,89.9749,245727.0
2016-05-12 09:30:00,98.96,99.27,98.54,98.75,97044.0,90.8563,91.1409,90.4707,90.6635,97044.0
2016-05-12 10:00:00,98.72,98.87,98.46,98.65,116163.0,90.6359,90.7736,90.3972,90.5717,116163.0
2016-05-12 10:30:00,98.54,98.87,98.49,98.85,145986.0,90.4707,90.7736,90.4248,90.7553,145986.0
2016-05-12 11:00:00,98.71,98.85,98.3,98.33,79881.0,90.6267,90.7553,90.2503,90.2779,79881.0
2016-05-12 11:30:00,98.34,98.43,98.15,98.18,63255.0,90.287,90.3697,90.1126,90.1401,63255.0
2016-05-12 12:00:00,98.29,98.3,98.04,98.12,78867.0,90.2411,90.2503,90.0116,90.0851,78867.0
2016-05-12 12:30:00,98.08,98.54,98.0,98.47,44352.0,90.0483,90.4707,89.9749,90.4064,44352.0
2016-05-12 13:00:00,98.54,98.54,98.16,98.44,35793.0,90.4707,90.4707,90.1218,90.3789,35793.0
2016-05-12 13:30:00,98.38,98.6,98.29,98.59,33474.0,90.3238,90.5258,90.2411,90.5166,33474.0
2016-05-12 14:00:00,98.62,98.98,98.59,98.9,94230.0,90.5441,90.8746,90.5166,90.8012,94230.0
2016-05-12 14:30:00,98.86,99.13,98.54,98.57,194619.0,90.7645,91.0124,90.4707,90.4982,194619.0
2016-05-12 15:00:00,98.6,98.78,98.43,98.64,273297.0,90.5258,90.691,90.3697,90.5625,273297.0
2016-05-12 15:30:00,98.63,98.86,98.58,98.72,402447.0,90.5533,90.7645,90.5074,90.6359,402447.0
2016-05-13 09:30:00,98.56,99.3,98.34,98.65,91041.0,90.489,91.1684,90.287,90.5717,91041.0
2016-05-13 10:00:00,98.66,98.84,98.45,98.45,85956.0,90.5808,90.7461,90.388,90.388,85956.0
2016-05-13 10:30:00,98.41,98.72,98.35,98.43,57705.0,90.3513,90.6359,90.2962,90.3697,57705.0
2016-05-13 11:00:00,98.46,98.61,98.24,98.41,53103.0,90.3972,90.5349,90.1952,90.3513,53103.0
2016-05-13 11:30:00,98.48,98.56,98.29,98.35,60027.0,90.4156,90.489,90.2411,90.2962,60027.0
2016-05-13 12:00:00,98.29,98.38,98.16,98.28,100404.0,90.2411,90.3238,90.1218,90.232,100404.0
2016-05-13 12:30:00,98.28,98.32,98.02,98.13,30969.0,90.232,90.2687,89.9932,90.0942,30969.0
2016-05-13 13:00:00,98.12,98.23,98.0,98.09,41679.0,90.0851,90.1861,89.9749,90.0575,41679.0
2016-05-13 13:30:00,98.03,98.2,98.0,98.06,66288.0,90.0024,90.1585,89.9749,90.03,66288.0
2016-05-13 14:00:00,98.06,98.1,97.78,97.84,110499.0,90.03,90.0667,89.7729,89.828,110499.0
2016-05-13 14:30:00,97.8,97.92,97.6,97.86,51768.0,89.7913,89.9014,89.6076,89.8464,51768.0
2016-05-13 15:00:00,97.86,98.09,97.78,97.93,83019.0,89.8464,90.0575,89.7729,89.9106,83019.0
2016-05-13 15:30:00,97.93,97.99,97.71,97.72,231408.0,89.9106,89.9657,89.7086,89.7178,231408.0
2016-05-16 09:30:00,98.17,98.97,98.04,98.76,72450.0,90.131,90.8655,90.0116,90.6727,72450.0
2016-05-16 10:00:00,98.75,98.93,98.67,98.81,108039.0,90.6635,90.8287,90.59,90.7186,108039.0
2016-05-16 10:30:00,98.93,99.13,98.8,98.98,59769.0,90.8287,91.0124,90.7094,90.8746,59769.0
2016-05-16 11:00:00,98.93,99.11,98.67,98.67,37800.0,90.8287,90.994,90.59,90.59,37800.0
2016-05-16 11:30:00,98.74,99.0,98.73,98.89,18123.0,90.6543,90.893,90.6451,90.792,18123.0
2016-05-16 12:00:00,98.89,98.99,98.83,98.95,47901.0,90.792,90.8838,90.7369,90.8471,47901.0
2016-05-16 12:30:00,98.89,98.97,98.83,98.96,39315.0,90.792,90.8655,90.7369,90.8563,39315.0
2016-05-16 13:00:00,98.97,99.1,98.91,99.01,44556.0,90.8655,90.9848,90.8104,90.9022,44556.0
2016-05-16 13:30:00,99.06,99.19,99.0,99.12,49368.0,90.9481,91.0674,90.893,91.0032,49368.0
2016-05-16 14:00:00,99.09,99.23,99.06,99.1,65412.0,90.9756,91.1042,90.9481,90.9848,65412.0
2016-05-16 14:30:00,99.13,99.27,99.08,99.24,57069.0,91.0124,91.1409,90.9664,91.1133,57069.0
2016-05-16 15:00:00,99.22,99.33,99.12,99.23,75609.0,91.095,91.196,91.0032,91.1042,75609.0
2016-05-16 15:30:00,99.23,99.33,99.11,99.19,215280.0,91.1042,91.196,90.994,91.0674,215280.0
2016-05-17 09:30:00,98.71,99.4,98.71,99.38,148641.0,90.6267,91.2602,90.6267,91.2419,148641.0
2016-05-17 10:00:00,99.29,99.29,98.79,98.86,93120.0,91.1593,91.1593,90.7002,90.7645,93120.0
2016-05-17 10:30:00,98.9,98.91,98.73,98.9,125388.0,90.8012,90.8104,90.6451,90.8012,125388.0
2016-05-17 11:00:00,98.92,98.92,98.73,98.81,96330.0,90.8195,90.8195,90.6451,90.7186,96330.0
2016-05-17 11:30:00,98.8,98.87,98.65,98.86,83298.0,90.7094,90.7736,90.5717,90.7645,83298.0
2016-05-17 12:00:00,98.87,98.97,98.6,98.64,63819.0,90.7736,90.8655,90.5258,90.5625,63819.0
2016-05-17 12:30:00,98.59,98.76,98.42,98.43,41919.0,90.5166,90.6727,90.3605,90.3697,41919.0
2016-05-17 13:00:00,98.42,98.53,98.39,98.5,68709.0,90.3605,90.4615,90.333,90.4339,68709.0
2016-05-17 13:30:00,98.46,98.49,97.97,98.0,52599.0,90.3972,90.4248,89.9473,89.9749,52599.0
2016-05-17 14:00:00,97.97,98.0,97.45,97.48,52902.0,89.9473,89.9749,89.4699,89.4975,52902.0
2016-05-17 14:30:00,97.48,97.8,97.38,97.8,96249.0,89.4975,89.7913,89.4057,89.7913,96249.0
2016-05-17 15:00:00,97.79,97.96,97.36,97.46,79482.0,89.7821,89.9382,89.3873,89.4791,79482.0
2016-05-17 15:30:00,97.44,97.65,97.42,97.57,261549.0,89.4607,89.6535,89.4424,89.5801,261549.0
2016-05-18 09:30:00,97.29,97.36,96.68,96.91,78375.0,89.5807,89.6451,89.019,89.2308,78375.0
2016-05-18 10:00:00,96.94,97.64,96.84,97.52,140379.0,89.2584,89.9029,89.1663,89.7924,140379.0
2016-05-18 10:30:00,97.42,97.53,97.17,97.24,53751.0,89.7004,89.8016,89.4702,89.5346,53751.0
2016-05-18 11:00:00,97.22,97.8,97.18,97.75,61485.0,89.5162,90.0503,89.4794,90.0042,61485.0
2016-05-18 11:30:00,97.69,97.85,97.41,97.41,52314.0,89.949,90.0963,89.6912,89.6912,52314.0
2016-05-18 12:00:00,97.42,97.56,97.35,97.41,33948.0,89.7004,89.8293,89.6359,89.6912,33948.0
2016-05-18 12:30:00,97.48,97.61,97.33,97.56,63762.0,89.7556,89.8753,89.6175,89.8293,63762.0
2016-05-18 13:00:00,97.65,97.91,97.61,97.8,68142.0,89.9121,90.1515,89.8753,90.0503,68142.0
2016-05-18 13:30:00,97.78,97.9,97.59,97.68,44664.0,90.0318,90.1423,89.8569,89.9398,44664.0
2016-05-18 14:00:00,97.66,97.66,96.8,96.89,108717.0,89.9213,89.9213,89.1295,89.2124,108717.0
2016-05-18 14:30:00,96.89,97.2,96.66,97.19,52989.0,89.2124,89.4978,89.0006,89.4886,52989.0
2016-05-18 15:00:00,97.21,97.36,96.74,96.74,124401.0,89.507,89.6451,89.0742,89.0742,124401.0
2016-05-18 15:30:00,96.79,97.13,96.71,97.11,147576.0,89.1203,89.4333,89.0466,89.4149,147576.0
2016-05-19 09:30:00,97.01,97.32,96.54,96.65,75630.0,89.3229,89.6083,88.8901,88.9914,75630.0
2016-05-19 10:00:00,96.48,96.73,96.03,96.14,109101.0,88.8348,89.065,88.4205,88.5218,109101.0
2016-05-19 10:30:00,96.14,96.45,95.98,96.05,59982.0,88.5218,88.8072,88.3745,88.4389,59982.0
2016-05-19 11:00:00,96.06,96.28,95.87,96.12,58068.0,88.4481,88.6507,88.2732,88.5034,58068.0
2016-05-19 11:30:00,96.13,96.23,95.94,96.23,25965.0,88.5126,88.6047,88.3376,88.6047,25965.0
2016-05-19 12:00:00,96.17,96.24,95.99,95.99,31077.0,88.5494,88.6139,88.3837,88.3837,31077.0
2016-05-19 12:30:00,96.02,96.03,95.82,95.82,26799.0,88.4113,88.4205,88.2271,88.2271,26799.0
2016-05-19 13:00:00,95.91,96.07,95.9,96.05,41085.0,88.31,88.4573,88.3008,88.4389,41085.0
2016-05-19 13:30:00,96.06,96.19,95.99,96.04,45315.0,88.4481,88.5678,88.3837,88.4297,45315.0
2016-05-19 14:00:00,95.98,96.27,95.98,96.23,93075.0,88.3745,88.6415,88.3745,88.6047,93075.0
2016-05-19 14:30:00,96.3,96.3,95.86,95.88,57456.0,88.6691,88.6691,88.264,88.2824,57456.0
2016-05-19 15:00:00,95.89,96.32,95.89,96.13,62040.0,88.2916,88.6875,88.2916,88.5126,62040.0
2016-05-19 15:30:00,96.14,96.23,96.02,96.11,307371.0,88.5218,88.6047,88.4113,88.4942,307371.0
2016-05-20 09:30:00,96.67,97.25,96.45,97.08,152727.0,89.0098,89.5438,88.8072,89.3873,152727.0
2016-05-20 10:00:00,97.03,97.08,96.82,96.97,73350.0,89.3413,89.3873,89.1479,89.286,73350.0
2016-05-20 10:30:00,96.86,97.06,96.84,96.99,34320.0,89.1847,89.3689,89.1663,89.3044,34320.0
2016-05-20 11:00:00,96.96,97.02,96.87,97.02,37797.0,89.2768,89.3321,89.1939,89.3321,37797.0
2016-05-20 11:30:00,97.0,97.08,96.93,97.01,24621.0,89.3136,89.3873,89.2492,89.3229,24621.0
2016-05-20 12:00:00,96.97,97.07,96.87,97.07,35601.0,89.286,89.3781,89.1939,89.3781,35601.0
2016-05-20 12:30:00,97.07,97.08,96.92,96.92,40494.0,89.3781,89.3873,89.24,89.24,40494.0
2016-05-20 13:00:00,96.89,96.92,96.82,96.84,36297.0,89.2124,89.24,89.1479,89.1663,36297.0
2016-05-20 13:30:00,96.81,96.81,96.61,96.64,27486.0,89.1387,89.1387,88.9545,88.9822,27486.0
2016-05-20 14:00:00,96.68,96.76,96.59,96.72,22593.0,89.019,89.0927,88.9361,89.0558,22593.0
2016-05-20 14:30:00,96.69,96.75,96.56,96.57,51363.0,89.0282,89.0835,88.9085,88.9177,51363.0
2016-05-20 15:00:00,96.57,96.62,96.32,96.36,58350.0,88.9177,88.9638,88.6875,88.7244,58350.0
2016-05-20 15:30:00,96.4,96.55,96.37,96.51,153975.0,88.7612,88.8993,88.7336,88.8625,153975.0
2016-05-23 09:30:00,96.89,97.3,96.37,96.75,81039.0,89.2124,89.5899,88.7336,89.0835,81039.0
2016-05-23 10:00:00,96.81,97.21,96.72,97.14,93816.0,89.1387,89.507,89.0558,89.4426,93816.0
2016-05-23 10:30:00,97.14,97.29,96.99,97.18,73515.0,89.4426,89.5807,89.3044,89.4794,73515.0
2016-05-23 11:00:00,97.09,97.43,97.09,97.38,41988.0,89.3965,89.7096,89.3965,89.6635,41988.0
2016-05-23 11:30:00,97.41,97.59,97.25,97.56,62577.0,89.6912,89.8569,89.5438,89.8293,62577.0
2016-05-23 12:00:00,97.53,97.66,97.39,97.62,50976.0,89.8016,89.9213,89.6727,89.8845,50976.0
2016-05-23 12:30:00,97.61,97.61,97.37,97.49,39861.0,89.8753,89.8753,89.6543,89.7648,39861.0
2016-05-23 13:00:00,97.47,97.56,97.37,97.46,35202.0,89.7464,89.8293,89.6543,89.7372,35202.0
2016-05-23 13:30:00,97.36,97.45,97.18,97.42,37386.0,89.6451,89.728,89.4794,89.7004,37386.0
2016-05-23 14:00:00,97.39,97.59,97.37,97.5,39138.0,89.6727,89.8569,89.6543,89.774,39138.0
2016-05-23 14:30:00,97.52,97.53,97.39,97.44,44340.0,89.7924,89.8016,89.6727,89.7188,44340.0
2016-05-23 15:00:00,97.47,97.51,97.31,97.42,72786.0,89.7464,89.7832,89.5991,89.7004,72786.0
2016-05-23 15:30:00,97.4,97.59,97.36,97.56,309258.0,89.6819,89.8569,89.6451,89.8293,309258.0
2016-05-24 09:30:00,96.92,97.64,95.77,96.99,260841.0,89.24,89.9029,88.1811,89.3044,260841.0
2016-05-24 10:00:00,97.14,97.78,97.08,97.61,115356.0,89.4426,90.0318,89.3873,89.8753,115356.0
2016-05-24 10:30:00,97.6,97.99,97.42,97.8,74406.0,89.8661,90.2252,89.7004,90.0503,74406.0
2016-05-24 11:00:00,97.88,97.99,97.17,97.17,79089.0,90.1239,90.2252,89.4702,89.4702,79089.0
2016-05-24 11:30:00,97.21,97.4,97.14,97.25,52257.0,89.507,89.6819,89.4426,89.5438,52257.0
2016-05-24 12:00:00,97.28,97.35,96.97,97.05,86367.0,89.5715,89.6359,89.286,89.3597,86367.0
2016-05-24 12:30:00,96.98,97.34,96.96,97.31,144756.0,89.2952,89.6267,89.2768,89.5991,144756.0
2016-05-24 13:00:00,97.31,97.52,97.15,97.48,77865.0,89.5991,89.7924,89.4518,89.7556,77865.0
2016-05-24 13:30:00,97.52,97.62,97.32,97.38,60534.0,89.7924,89.8845,89.6083,89.6635,60534.0
2016-05-24 14:00:00,97.36,97.71,97.35,97.58,142449.0,89.6451,89.9674,89.6359,89.8477,142449.0
2016-05-24 14:30:00,97.51,97.82,97.48,97.7,49566.0,89.7832,90.0687,89.7556,89.9582,49566.0
2016-05-24 15:00:00,97.65,97.84,97.59,97.66,68901.0,89.9121,90.0871,89.8569,89.9213,68901.0
2016-05-24 15:30:00,97.71,97.74,97.3,97.31,265998.0,89.9674,89.995,89.5899,89.5991,265998.0
2016-05-25 09:30:00,97.67,98.1,97.36,97.36,121512.0,89.9306,90.3265,89.6451,89.6451,121512.0
2016-05-25 10:00:00,97.41,97.54,97.1,97.2,201612.0,89.6912,89.8109,89.4057,89.4978,201612.0
2016-05-25 10:30:00,97.16,97.59,97.09,97.51,103866.0,89.461,89.8569,89.3965,89.7832,103866.0
2016-05-25 11:00:00,97.52,97.56,97.11,97.17,115029.0,89.7924,89.8293,89.4149,89.4702,115029.0
2016-05-25 11:30:00,97.25,97.69,97.25,97.69,58467.0,89.5438,89.949,89.5438,89.949,58467.0
2016-05-25 12:00:00,97.61,97.68,97.29,97.35,64737.0,89.8753,89.9398,89.5807,89.6359,64737.0
2016-05-25 12:30:00,97.3,97.59,97.23,97.53,54672.0,89.5899,89.8569,89.5254,89.8016,54672.0
2016-05-25 13:00:00,97.58,97.6,97.23,97.25,84708.0,89.8477,89.8661,89.5254,89.5438,84708.0
2016-05-25 13:30:00,97.28,97.39,97.2,97.32,92952.0,89.5715,89.6727,89.4978,89.6083,92952.0
2016-05-25 14:00:00,97.33,97.33,97.17,97.3,47673.0,89.6175,89.6175,89.4702,89.5899,47673.0
2016-05-25 14:30:00,97.26,97.29,97.05,97.05,63681.0,89.553,89.5807,89.3597,89.3597,63681.0
2016-05-25 15:00:00,97.03,97.39,97.03,97.32,102069.0,89.3413,89.6727,89.3413,89.6083,102069.0
2016-05-25 15:30:00,97.31,97.32,97.02,97.02,229347.0,89.5991,89.6083,89.3321,89.3321,229347.0
2016-05-26 09:30:00,97.06,97.72,96.45,96.45,127341.0,89.3689,89.9766,88.8072,88.8072,127341.0
2016-05-26 10:00:00,96.59,96.79,96.29,96.59,143256.0,88.9361,89.1203,88.6599,88.9361,143256.0
2016-05-26 10:30:00,96.59,96.73,96.35,96.51,82323.0,88.9361,89.065,88.7152,88.8625,82323.0
2016-05-26 11:00:00,96.5,96.67,96.33,96.59,103539.0,88.8533,89.0098,88.6967,88.9361,103539.0
2016-05-26 11:30:00,96.59,96.73,96.51,96.64,136452.0,88.9361,89.065,88.8625,88.9822,136452.0
2016-05-26 12:00:00,96.63,96.74,96.53,96.65,23901.0,88.973,89.0742,88.8809,88.9914,23901.0
2016-05-26 12:30:00,96.58,96.74,96.37,96.39,22524.0,88.9269,89.0742,88.7336,88.752,22524.0
2016-05-26 13:00:00,96.4,96.41,96.15,96.33,69729.0,88.7612,88.7704,88.531,88.6967,69729.0
2016-05-26 13:30:00,96.36,96.41,96.22,96.41,30738.0,88.7244,88.7704,88.5955,88.7704,30738.0
2016-05-26 14:00:00,96.4,96.45,96.17,96.39,64401.0,88.7612,88.8072,88.5494,88.752,64401.0
2016-05-26 14:30:00,96.43,96.65,96.41,96.45,41121.0,88.7888,88.9914,88.7704,88.8072,41121.0
2016-05-26 15:00:00,96.45,96.66,96.4,96.53,57027.0,88.8072,89.0006,88.7612,88.8809,57027.0
2016-05-26 15:30:00,96.49,96.61,96.15,96.18,397296.0,88.8441,88.9545,88.531,88.5586,397296.0
2016-05-27 09:30:00,96.29,97.25,96.21,96.84,122430.0,88.6599,89.5438,88.5862,89.1663,122430.0
2016-05-27 10:00:00,96.86,97.2,96.84,97.03,131106.0,89.1847,89.4978,89.1663,89.3413,131106.0
2016-05-27 10:30:00,97.09,97.15,96.95,96.95,88671.0,89.3965,89.4518,89.2676,89.2676,88671.0
2016-05-27 11:00:00,96.96,97.02,96.71,96.97,42096.0,89.2768,89.3321,89.0466,89.286,42096.0
2016-05-27 11:30:00,97.01,97.32,97.0,97.25,45594.0,89.3229,89.6083,89.3136,89.5438,45594.0
2016-05-27 12:00:00,97.2,97.31,97.18,97.21,22329.0,89.4978,89.5991,89.4794,89.507,22329.0
2016-05-27 12:30:00,97.26,97.46,97.26,97.36,41079.0,89.553,89.7372,89.553,89.6451,41079.0
2016-05-27 13:00:00,97.4,97.44,97.08,97.11,36798.0,89.6819,89.7188,89.3873,89.4149,36798.0
2016-05-27 13:30:00,97.08,97.14,96.91,97.0,54132.0,89.3873,89.4426,89.2308,89.3136,54132.0
2016-05-27 14:00:00,96.98,97.11,96.89,97.04,38862.0,89.2952,89.4149,89.2124,89.3505,38862.0
2016-05-27 14:30:00,97.04,97.18,96.97,97.18,32643.0,89.3505,89.4794,89.286,89.4794,32643.0
2016-05-27 15:00:00,97.2,97.2,97.01,97.13,66267.0,89.4978,89.4978,89.3229,89.4333,66267.0
2016-05-27 15:30:00,97.11,97.32,97.06,97.26,185373.0,89.4149,89.6083,89.3689,89.553,185373.0
2016-05-31 09:30:00,97.41,98.0,96.98,97.35,96942.0,89.6912,90.2344,89.2952,89.6359,96942.0
2016-05-31 10:00:00,97.39,97.44,97.27,97.39,61917.0,89.6727,89.7188,89.5622,89.6727,61917.0
2016-05-31 10:30:00,97.37,97.4,97.12,97.17,54921.0,89.6543,89.6819,89.4241,89.4702,54921.0
2016-05-31 11:00:00,97.14,97.14,96.72,96.96,73008.0,89.4426,89.4426,89.0558,89.2768,73008.0
2016-05-31 11:30:00,96.99,97.02,96.82,96.85,58872.0,89.3044,89.3321,89.1479,89.1755,58872.0
2016-05-31 12:00:00,96.82,96.98,96.72,96.95,34944.0,89.1479,89.2952,89.0558,89.2676,34944.0
2016-05-31 12:30:00,96.93,96.97,96.77,96.88,56619.0,89.2492,89.286,89.1019,89.2032,56619.0
2016-05-31 13:00:00,96.86,97.13,96.79,97.09,34797.0,89.1847,89.4333,89.1203,89.3965,34797.0
2016-05-31 13:30:00,97.09,97.09,96.83,97.08,100572.0,89.3965,89.3965,89.1571,89.3873,100572.0
2016-05-31 14:00:00,97.02,97.02,96.6,96.77,75354.0,89.3321,89.3321,88.9453,89.1019,75354.0
2016-05-31 14:30:00,96.8,96.85,96.67,96.79,27414.0,89.1295,89.1755,89.0098,89.1203,27414.0
2016-05-31 15:00:00,96.78,96.91,96.73,96.88,75270.0,89.1111,89.2308,89.065,89.2032,75270.0
2016-05-31 15:30:00,96.9,97.2,96.85,97.06,268443.0,89.2216,89.4978,89.1755,89.3689,268443.0
2016-06-01 09:30:00,96.88,97.1,96.46,96.93,71001.0,89.2032,89.4057,88.8164,89.2492,71001.0
2016-06-01 10:00:00,96.9,97.13,96.65,96.67,87744.0,89.2216,89.4333,88.9914,89.0098,87744.0
2016-06-01 10:30:00,96.65,97.2,96.6,97.09,42501.0,88.9914,89.4978,88.9453,89.3965,42501.0
2016-06-01 11:00:00,97.04,97.21,97.03,97.03,36000.0,89.3505,89.507,89.3413,89.3413,36000.0
2016-06-01 11:30:00,96.9,97.0,96.64,96.76,58893.0,89.2216,89.3136,88.9822,89.0927,58893.0
2016-06-01 12:00:00,96.76,97.08,96.76,97.0,47133.0,89.0927,89.3873,89.0927,89.3136,47133.0
2016-06-01 12:30:00,96.96,97.07,96.84,97.0,18516.0,89.2768,89.3781,89.1663,89.3136,18516.0
2016-06-01 13:00:00,97.06,97.14,97.02,97.04,17106.0,89.3689,89.4426,89.3321,89.3505,17106.0
2016-06-01 13:30:00,97.0,97.04,96.73,96.79,32028.0,89.3136,89.3505,89.065,89.1203,32028.0
2016-06-01 14:00:00,96.78,97.15,96.71,97.03,22116.0,89.1111,89.4518,89.0466,89.3413,22116.0
2016-06-01 14:30:00,97.03,97.15,96.91,97.14,29829.0,89.3413,89.4518,89.2308,89.4426,29829.0
2016-06-01 15:00:00,97.12,97.18,96.89,97.16,68328.0,89.4241,89.4794,89.2124,89.461,68328.0
2016-06-01 15:30:00,97.17,97.18,96.98,97.06,101457.0,89.4702,89.4794,89.2952,89.3689,101457.0
2016-06-02 09:30:00,97.08,97.08,96.43,96.68,227655.0,89.3873,89.3873,88.7888,89.019,227655.0
2016-06-02 10:00:00,96.68,96.9,96.61,96.77,58869.0,89.019,89.2216,88.9545,89.1019,58869.0
2016-06-02 10:30:00,96.77,96.91,96.65,96.81,32223.0,89.1019,89.2308,88.9914,89.1387,32223.0
2016-06-02 11:00:00,96.86,96.9,96.72,96.76,82572.0,89.1847,89.2216,89.0558,89.0927,82572.0
2016-06-02 11:30:00,96.76,96.93,96.73,96.87,18858.0,89.0927,89.2492,89.065,89.1939,18858.0
2016-06-02 12:00:00,96.87,96.87,96.61,96.65,74094.0,89.1939,89.1939,88.9545,88.9914,74094.0
2016-06-02 12:30:00,96.65,96.7,96.62,96.66,47178.0,88.9914,89.0374,88.9638,89.0006,47178.0
2016-06-02 13:00:00,96.71,96.77,96.65,96.71,37041.0,89.0466,89.1019,88.9914,89.0466,37041.0
2016-06-02 13:30:00,96.74,96.86,96.69,96.86,52089.0,89.0742,89.1847,89.0282,89.1847,52089.0
2016-06-02 14:00:00,96.88,96.99,96.85,96.91,40935.0,89.2032,89.3044,89.1755,89.2308,40935.0
2016-06-02 14:30:00,96.92,96.98,96.86,96.93,79377.0,89.24,89.2952,89.1847,89.2492,79377.0
2016-06-02 15:00:00,96.93,97.08,96.9,97.08,48693.0,89.2492,89.3873,89.2216,89.3873,48693.0
2016-06-02 15:30:00,97.08,97.35,96.93,97.33,365670.0,89.3873,89.6359,89.2492,89.6175,365670.0
2016-06-03 09:30:00,96.99,97.16,96.24,96.57,108081.0,89.3044,89.461,88.6139,88.9177,108081.0
2016-06-03 10:00:00,96.49,96.67,96.07,96.6,123393.0,88.8441,89.0098,88.4573,88.9453,123393.0
2016-06-03 10:30:00,96.5,97.15,96.5,97.09,58860.0,88.8533,89.4518,88.8533,89.3965,58860.0
2016-06-03 11:00:00,97.06,97.13,96.96,97.03,117933.0,89.3689,89.4333,89.2768,89.3413,117933.0
2016-06-03 11:30:00,97.02,97.37,97.0,97.2,88806.0,89.3321,89.6543,89.3136,89.4978,88806.0
2016-06-03 12:00:00,97.16,97.19,96.94,96.99,47049.0,89.461,89.4886,89.2584,89.3044,47049.0
2016-06-03 12:30:00,97.0,97.08,96.91,96.91,48306.0,89.3136,89.3873,89.2308,89.2308,48306.0
2016-06-03 13:00:00,96.88,96.88,96.7,96.7,28074.0,89.2032,89.2032,89.0374,89.0374,28074.0
2016-06-03 13:30:00,96.7,96.87,96.66,96.87,34494.0,89.0374,89.1939,89.0006,89.1939,34494.0
2016-06-03 14:00:00,96.83,97.04,96.83,96.95,33732.0,89.1571,89.3505,89.1571,89.2676,33732.0
2016-06-03 14:30:00,96.93,97.22,96.93,97.19,22254.0,89.2492,89.5162,89.2492,89.4886,22254.0
2016-06-03 15:00:00,97.14,97.14,96.99,97.0,54534.0,89.4426,89.4426,89.3044,89.3136,54534.0
2016-06-03 15:30:00,96.98,97.11,96.98,97.01,144465.0,89.2952,89.4149,89.2952,89.3229,144465.0
2016-06-06 09:30:00,97.18,97.57,97.0,97.25,92733.0,89.4794,89.8385,89.3136,89.5438,92733.0
2016-06-06 10:00:00,97.25,97.53,97.25,97.51,161637.0,89.5438,89.8016,89.5438,89.7832,161637.0
2016-06-06 10:30:00,97.49,97.6,97.41,97.57,70290.0,89.7648,89.8661,89.6912,89.8385,70290.0
2016-06-06 11:00:00,97.52,97.56,97.43,97.49,43170.0,89.7924,89.8293,89.7096,89.7648,43170.0
2016-06-06 11:30:00,97.48,97.65,97.35,97.35,38031.0,89.7556,89.9121,89.6359,89.6359,38031.0
2016-06-06 12:00:00,97.31,97.38,97.05,97.24,45168.0,89.5991,89.6635,89.3597,89.5346,45168.0
2016-06-06 12:30:00,97.19,97.73,97.19,97.66,237873.0,89.4886,89.9858,89.4886,89.9213,237873.0
2016-06-06 13:00:00,97.69,98.43,97.68,98.35,421323.0,89.949,90.6303,89.9398,90.5567,421323.0
2016-06-06 13:30:00,98.33,98.43,97.8,97.93,117189.0,90.5383,90.6303,90.0503,90.17,117189.0
2016-06-06 14:00:00,97.94,98.04,97.8,98.0,40869.0,90.1792,90.2712,90.0503,90.2344,40869.0
2016-06-06 14:30:00,98.0,98.08,97.96,97.99,21675.0,90.2344,90.3081,90.1976,90.2252,21675.0
2016-06-06 15:00:00,97.96,98.09,97.75,97.76,91917.0,90.1976,90.3173,90.0042,90.0134,91917.0
2016-06-06 15:30:00,97.74,97.92,97.74,97.84,162207.0,89.995,90.1607,89.995,90.0871,162207.0
2016-06-07 09:30:00,97.89,98.32,97.86,98.14,37248.0,90.1331,90.529,90.1055,90.3633,37248.0
2016-06-07 10:00:00,97.95,98.21,97.71,97.71,66576.0,90.1884,90.4278,89.9674,89.9674,66576.0
2016-06-07 10:30:00,97.78,97.99,97.71,97.79,81111.0,90.0318,90.2252,89.9674,90.041,81111.0
2016-06-07 11:00:00,97.79,97.95,97.71,97.95,35457.0,90.041,90.1884,89.9674,90.1884,35457.0
2016-06-07 11:30:00,97.95,98.11,97.79,98.08,66672.0,90.1884,90.3357,90.041,90.3081,66672.0
2016-06-07 12:00:00,98.11,98.18,98.0,98.09,27465.0,90.3357,90.4001,90.2344,90.3173,27465.0
2016-06-07 12:30:00,98.13,98.13,97.91,97.96,75024.0,90.3541,90.3541,90.1515,90.1976,75024.0
2016-06-07 13:00:00,97.97,98.01,97.87,97.87,30477.0,90.2068,90.2436,90.1147,90.1147,30477.0
2016-06-07 13:30:00,97.92,98.01,97.76,97.82,70623.0,90.1607,90.2436,90.0134,90.0687,70623.0
2016-06-07 14:00:00,97.82,97.99,97.82,97.96,63567.0,90.0687,90.2252,90.0687,90.1976,63567.0
2016-06-07 14:30:00,97.98,98.02,97.88,97.97,76578.0,90.216,90.2528,90.1239,90.2068,76578.0
2016-06-07 15:00:00,97.96,98.01,97.91,98.0,258372.0,90.1976,90.2436,90.1515,90.2344,258372.0
2016-06-07 15:30:00,98.0,98.0,97.85,97.95,343488.0,90.2344,90.2344,90.0963,90.1884,343488.0
2016-06-08 09:30:00,98.0,98.22,97.71,97.93,74451.0,90.2344,90.437,89.9674,90.17,74451.0
2016-06-08 10:00:00,97.83,98.25,97.7,98.19,113697.0,90.0779,90.4646,89.9582,90.4093,113697.0
2016-06-08 10:30:00,98.11,98.28,98.01,98.07,190569.0,90.3357,90.4922,90.2436,90.2989,190569.0
2016-06-08 11:00:00,98.06,98.09,97.88,97.96,84819.0,90.2896,90.3173,90.1239,90.1976,84819.0
2016-06-08 11:30:00,97.96,98.11,97.84,97.85,66444.0,90.1976,90.3357,90.0871,90.0963,66444.0
2016-06-08 12:00:00,97.85,98.04,97.85,97.98,46092.0,90.0963,90.2712,90.0963,90.216,46092.0
2016-06-08 12:30:00,97.99,98.06,97.91,98.05,57924.0,90.2252,90.2896,90.1515,90.2804,57924.0
2016-06-08 13:00:00,98.02,98.08,97.91,97.93,71409.0,90.2528,90.3081,90.1515,90.17,71409.0
2016-06-08 13:30:00,97.92,98.19,97.91,98.12,137202.0,90.1607,90.4093,90.1515,90.3449,137202.0
2016-06-08 14:00:00,98.12,98.33,97.99,98.33,70086.0,90.3449,90.5383,90.2252,90.5383,70086.0
2016-06-08 14:30:00,98.33,98.66,98.25,98.64,118029.0,90.5383,90.8421,90.4646,90.8237,118029.0
2016-06-08 15:00:00,98.64,98.64,98.41,98.44,77262.0,90.8237,90.8237,90.6119,90.6395,77262.0
2016-06-08 15:30:00,98.45,98.49,98.32,98.41,122829.0,90.6487,90.6856,90.529,90.6119,122829.0
2016-06-09 09:30:00,97.75,98.22,97.51,98.03,56604.0,90.0042,90.437,89.7832,90.262,56604.0
2016-06-09 10:00:00,97.99,98.17,97.72,97.78,87819.0,90.2252,90.3909,89.9766,90.0318,87819.0
2016-06-09 10:30:00,97.8,97.83,97.34,97.38,87183.0,90.0503,90.0779,89.6267,89.6635,87183.0
2016-06-09 11:00:00,97.41,97.67,97.18,97.18,71136.0,89.6912,89.9306,89.4794,89.4794,71136.0
2016-06-09 11:30:00,97.19,97.34,96.93,97.22,90312.0,89.4886,89.6267,89.2492,89.5162,90312.0
2016-06-09 12:00:00,97.24,97.42,97.11,97.24,70218.0,89.5346,89.7004,89.4149,89.5346,70218.0
2016-06-09 12:30:00,97.26,97.47,97.24,97.41,90216.0,89.553,89.7464,89.5346,89.6912,90216.0
2016-06-09 13:00:00,97.4,97.55,97.27,97.46,45213.0,89.6819,89.8201,89.5622,89.7372,45213.0
2016-06-09 13:30:00,97.49,97.67,97.34,97.49,34833.0,89.7648,89.9306,89.6267,89.7648,34833.0
2016-06-09 14:00:00,97.49,97.75,97.43,97.66,68634.0,89.7648,90.0042,89.7096,89.9213,68634.0
2016-06-09 14:30:00,97.66,97.77,97.62,97.77,68007.0,89.9213,90.0226,89.8845,90.0226,68007.0
2016-06-09 15:00:00,97.78,97.86,97.62,97.72,50643.0,90.0318,90.1055,89.8845,89.9766,50643.0
2016-06-09 15:30:00,97.72,97.82,97.66,97.71,135828.0,89.9766,90.0687,89.9213,89.9674,135828.0
2016-06-10 09:30:00,97.23,97.83,96.76,97.54,154458.0,89.5254,90.0779,89.0927,89.8109,154458.0
2016-06-10 10:00:00,97.61,97.9,97.4,97.81,122721.0,89.8753,90.1423,89.6819,90.0595,122721.0
2016-06-10 10:30:00,97.85,97.88,97.35,97.44,100173.0,90.0963,90.1239,89.6359,89.7188,100173.0
2016-06-10 11:00:00,97.46,97.82,97.42,97.61,82053.0,89.7372,90.0687,89.7004,89.8753,82053.0
2016-06-10 11:30:00,97.57,97.65,97.36,97.6,64860.0,89.8385,89.9121,89.6451,89.8661,64860.0
2016-06-10 12:00:00,97.63,97.66,97.42,97.53,73872.0,89.8937,89.9213,89.7004,89.8016,73872.0
2016-06-10 12:30:00,97.5,97.71,97.42,97.7,53409.0,89.774,89.9674,89.7004,89.9582,53409.0
2016-06-10 13:00:00,97.68,98.03,97.5,97.8,50283.0,89.9398,90.262,89.774,90.0503,50283.0
2016-06-10 13:30:00,97.79,97.82,97.51,97.51,66837.0,90.041,90.0687,89.7832,89.7832,66837.0
2016-06-10 14:00:00,97.61,97.61,97.03,97.15,95934.0,89.8753,89.8753,89.3413,89.4518,95934.0
2016-06-10 14:30:00,97.15,97.3,97.12,97.27,85380.0,89.4518,89.5899,89.4241,89.5622,85380.0
2016-06-10 15:00:00,97.27,97.35,97.09,97.29,74235.0,89.5622,89.6359,89.3965,89.5807,74235.0
2016-06-10 15:30:00,97.3,97.45,97.18,97.37,182367.0,89.5899,89.728,89.4794,89.6543,182367.0
2016-06-13 09:30:00,97.23,97.26,96.68,96.88,43968.0,89.5254,89.553,89.019,89.2032,43968.0
2016-06-13 10:00:00,96.95,97.22,96.84,97.22,33525.0,89.2676,89.5162,89.1663,89.5162,33525.0
2016-06-13 10:30:00,97.12,97.29,96.98,97.07,42585.0,89.4241,89.5807,89.2952,89.3781,42585.0
2016-06-13 11:00:00,97.08,97.11,96.88,96.95,26775.0,89.3873,89.4149,89.2032,89.2676,26775.0
2016-06-13 11:30:00,97.02,97.02,96.62,96.65,29532.0,89.3321,89.3321,88.9638,88.9914,29532.0
2016-06-13 12:00:00,96.72,96.99,96.71,96.97,33354.0,89.0558,89.3044,89.0466,89.286,33354.0
2016-06-13 12:30:00,96.96,97.09,96.88,97.06,42009.0,89.2768,89.3965,89.2032,89.3689,42009.0
2016-06-13 13:00:00,97.04,97.17,96.85,97.16,44685.0,89.3505,89.4702,89.1755,89.461,44685.0
2016-06-13 13:30:00,97.16,97.27,97.02,97.17,92373.0,89.461,89.5622,89.3321,89.4702,92373.0
2016-06-13 14:00:00,97.17,97.26,97.12,97.25,118152.0,89.4702,89.553,89.4241,89.5438,118152.0
2016-06-13 14:30:00,97.27,97.39,97.17,97.3,131001.0,89.5622,89.6727,89.4702,89.5899,131001.0
2016-06-13 15:00:00,97.3,97.66,97.29,97.44,396060.0,89.5899,89.9213,89.5807,89.7188,396060.0
2016-06-13 15:30:00,97.45,97.51,97.11,97.17,247140.0,89.728,89.7832,89.4149,89.4702,247140.0
2016-06-14 09:30:00,96.79,97.15,96.43,96.79,181146.0,89.1203,89.4518,88.7888,89.1203,181146.0
2016-06-14 10:00:00,96.74,96.96,96.6,96.78,110283.0,89.0742,89.2768,88.9453,89.1111,110283.0
2016-06-14 10:30:00,96.78,96.89,96.36,96.51,97239.0,89.1111,89.2124,88.7244,88.8625,97239.0
2016-06-14 11:00:00,96.51,96.81,96.41,96.7,91818.0,88.8625,89.1387,88.7704,89.0374,91818.0
2016-06-14 11:30:00,96.78,97.06,96.66,96.95,97134.0,89.1111,89.3689,89.0006,89.2676,97134.0
2016-06-14 12:00:00,97.02,97.28,96.87,97.24,63888.0,89.3321,89.5715,89.1939,89.5346,63888.0
2016-06-14 12:30:00,97.24,97.24,96.9,96.96,51270.0,89.5346,89.5346,89.2216,89.2768,51270.0
2016-06-14 13:00:00,97.0,97.08,96.84,96.91,24678.0,89.3136,89.3873,89.1663,89.2308,24678.0
2016-06-14 13:30:00,96.88,97.1,96.75,96.75,21876.0,89.2032,89.4057,89.0835,89.0835,21876.0
2016-06-14 14:00:00,96.78,97.15,96.74,97.03,442344.0,89.1111,89.4518,89.0742,89.3413,442344.0
2016-06-14 14:30:00,97.06,97.09,96.81,96.83,45153.0,89.3689,89.3965,89.1387,89.1571,45153.0
2016-06-14 15:00:00,96.78,97.23,96.71,97.23,87354.0,89.1111,89.5254,89.0466,89.5254,87354.0
2016-06-14 15:30:00,97.27,97.43,97.2,97.35,162192.0,89.5622,89.7096,89.4978,89.6359,162192.0
2016-06-15 09:30:00,97.77,97.93,97.18,97.26,62349.0,90.0226,90.17,89.4794,89.553,62349.0
2016-06-15 10:00:00,97.25,97.69,97.02,97.68,127029.0,89.5438,89.949,89.3321,89.9398,127029.0
2016-06-15 10:30:00,97.67,97.99,97.57,97.84,116841.0,89.9306,90.2252,89.8385,90.0871,116841.0
2016-06-15 11:00:00,97.74,97.98,97.72,97.72,86103.0,89.995,90.216,89.9766,89.9766,86103.0
2016-06-15 11:30:00,97.84,97.84,97.55,97.55,55308.0,90.0871,90.0871,89.8201,89.8201,55308.0
2016-06-15 12:00:00,97.55,97.67,97.42,97.42,35274.0,89.8201,89.9306,89.7004,89.7004,35274.0
2016-06-15 12:30:00,97.4,97.76,97.34,97.65,57744.0,89.6819,90.0134,89.6267,89.9121,57744.0
2016-06-15 13:00:00,97.66,97.75,97.41,97.46,253266.0,89.9213,90.0042,89.6912,89.7372,253266.0
2016-06-15 13:30:00,97.47,97.7,97.4,97.63,80466.0,89.7464,89.9582,89.6819,89.8937,80466.0
2016-06-15 14:00:00,97.65,97.88,97.28,97.32,89526.0,89.9121,90.1239,89.5715,89.6083,89526.0
2016-06-15 14:30:00,97.25,97.55,97.15,97.36,122268.0,89.5438,89.8201,89.4518,89.6451,122268.0
2016-06-15 15:00:00,97.29,97.54,97.28,97.48,152784.0,89.5807,89.8109,89.5715,89.7556,152784.0
2016-06-15 15:30:00,97.45,97.5,96.91,96.98,181119.0,89.728,89.774,89.2308,89.2952,181119.0
2016-06-16 09:30:00,96.79,96.85,96.01,96.01,48276.0,89.1203,89.1755,88.4021,88.4021,48276.0
2016-06-16 10:00:00,96.06,96.27,95.8,96.17,100089.0,88.4481,88.6415,88.2087,88.5494,100089.0
2016-06-16 10:30:00,96.17,96.56,95.94,96.41,83085.0,88.5494,88.9085,88.3376,88.7704,83085.0
2016-06-16 11:00:00,96.42,96.58,96.29,96.49,74820.0,88.7796,88.9269,88.6599,88.8441,74820.0
2016-06-16 11:30:00,96.56,96.57,96.03,96.1,94029.0,88.9085,88.9177,88.4205,88.485,94029.0
2016-06-16 12:00:00,96.1,96.61,96.07,96.57,69909.0,88.485,88.9545,88.4573,88.9177,69909.0
2016-06-16 12:30:00,96.53,96.66,96.35,96.41,84027.0,88.8809,89.0006,88.7152,88.7704,84027.0
2016-06-16 13:00:00,96.45,96.59,96.35,96.35,76053.0,88.8072,88.9361,88.7152,88.7152,76053.0
2016-06-16 13:30:00,96.44,96.55,96.29,96.38,43236.0,88.798,88.8993,88.6599,88.7428,43236.0
2016-06-16 14:00:00,96.43,96.69,96.43,96.55,65403.0,88.7888,89.0282,88.7888,88.8993,65403.0
2016-06-16 14:30:00,96.55,96.84,96.5,96.74,54408.0,88.8993,89.1663,88.8533,89.0742,54408.0
2016-06-16 15:00:00,96.75,96.92,96.62,96.87,66897.0,89.0835,89.24,88.9638,89.1939,66897.0
2016-06-16 15:30:00,96.83,96.97,96.81,96.87,149226.0,89.1571,89.286,89.1387,89.1939,149226.0
2016-06-17 09:30:00,96.64,96.89,96.0,96.42,209715.0,88.9822,89.2124,88.3929,88.7796,209715.0
2016-06-17 10:00:00,96.42,96.46,96.23,96.24,43854.0,88.7796,88.8164,88.6047,88.6139,43854.0
2016-06-17 10:30:00,96.17,96.37,96.06,96.25,52659.0,88.5494,88.7336,88.4481,88.6231,52659.0
2016-06-17 11:00:00,96.25,96.25,95.88,95.88,64062.0,88.6231,88.6231,88.2824,88.2824,64062.0
2016-06-17 11:30:00,95.98,96.0,95.56,95.58,134190.0,88.3745,88.3929,87.9878,88.0062,134190.0
2016-06-17 12:00:00,95.61,96.16,95.58,95.94,137610.0,88.0338,88.5402,88.0062,88.3376,137610.0
2016-06-17 12:30:00,95.94,96.02,95.73,95.74,100413.0,88.3376,88.4113,88.1443,88.1535,100413.0
2016-06-17 13:00:00,95.74,96.07,95.65,95.84,99648.0,88.1535,88.4573,88.0706,88.2456,99648.0
2016-06-17 13:30:00,95.83,96.15,95.75,95.99,152526.0,88.2364,88.531,88.1627,88.3837,152526.0
2016-06-17 14:00:00,95.99,96.19,95.86,96.0,67647.0,88.3837,88.5678,88.264,88.3929,67647.0
2016-06-17 14:30:00,96.0,96.19,95.98,96.17,47034.0,88.3929,88.5678,88.3745,88.5494,47034.0
2016-06-17 15:00:00,96.13,96.19,95.97,96.09,66972.0,88.5126,88.5678,88.3653,88.4758,66972.0
2016-06-17 15:30:00,96.1,96.18,96.02,96.11,207171.0,88.485,88.5586,88.4113,88.4942,207171.0
2016-06-20 09:30:00,97.07,97.53,96.82,97.21,102816.0,89.3781,89.8016,89.1479,89.507,102816.0
2016-06-20 10:00:00,97.28,97.67,97.12,97.25,65775.0,89.5715,89.9306,89.4241,89.5438,65775.0
2016-06-20 10:30:00,97.25,97.25,96.95,96.95,57405.0,89.5438,89.5438,89.2676,89.2676,57405.0
2016-06-20 11:00:00,97.03,97.19,96.94,96.98,95715.0,89.3413,89.4886,89.2584,89.2952,95715.0
2016-06-20 11:30:00,97.0,97.06,96.85,97.03,97875.0,89.3136,89.3689,89.1755,89.3413,97875.0
2016-06-20 12:00:00,97.02,97.02,96.8,96.83,42054.0,89.3321,89.3321,89.1295,89.1571,42054.0
2016-06-20 12:30:00,96.82,96.97,96.78,96.83,44166.0,89.1479,89.286,89.1111,89.1571,44166.0
2016-06-20 13:00:00,96.83,97.01,96.69,96.71,55308.0,89.1571,89.3229,89.0282,89.0466,55308.0
2016-06-20 13:30:00,96.76,96.9,96.71,96.84,49356.0,89.0927,89.2216,89.0466,89.1663,49356.0
2016-06-20 14:00:00,96.84,96.87,96.71,96.75,69342.0,89.1663,89.1939,89.0466,89.0835,69342.0
2016-06-20 14:30:00,96.74,96.82,96.63,96.76,85731.0,89.0742,89.1479,88.973,89.0927,85731.0
2016-06-20 15:00:00,96.77,96.81,96.44,96.46,80829.0,89.1019,89.1387,88.798,88.8164,80829.0
2016-06-20 15:30:00,96.49,96.72,96.46,96.54,178398.0,88.8441,89.0558,88.8164,88.8901,178398.0
2016-06-21 09:30:00,96.87,96.99,96.44,96.53,43689.0,89.1939,89.3044,88.798,88.8809,43689.0
2016-06-21 10:00:00,96.55,96.69,96.34,96.52,41982.0,88.8993,89.0282,88.7059,88.8717,41982.0
2016-06-21 10:30:00,96.47,96.58,96.33,96.42,37425.0,88.8256,88.9269,88.6967,88.7796,37425.0
2016-06-21 11:00:00,96.44,96.6,96.37,96.38,36198.0,88.798,88.9453,88.7336,88.7428,36198.0
2016-06-21 11:30:00,96.35,96.35,96.06,96.22,40515.0,88.7152,88.7152,88.4481,88.5955,40515.0
2016-06-21 12:00:00,96.24,96.28,96.12,96.28,41640.0,88.6139,88.6507,88.5034,88.6507,41640.0
2016-06-21 12:30:00,96.23,96.28,96.04,96.08,40689.0,88.6047,88.6507,88.4297,88.4665,40689.0
2016-06-21 13:00:00,96.07,96.11,95.95,96.0,71757.0,88.4573,88.4942,88.3468,88.3929,71757.0
2016-06-21 13:30:00,95.96,96.04,95.84,96.0,37182.0,88.3561,88.4297,88.2456,88.3929,37182.0
2016-06-21 14:00:00,96.0,96.03,95.92,95.92,68052.0,88.3929,88.4205,88.3192,88.3192,68052.0
2016-06-21 14:30:00,95.92,96.08,95.89,95.95,63441.0,88.3192,88.4665,88.2916,88.3468,63441.0
2016-06-21 15:00:00,95.93,96.06,95.81,96.01,83955.0,88.3284,88.4481,88.2179,88.4021,83955.0
2016-06-21 15:30:00,96.0,96.01,95.75,95.82,210423.0,88.3929,88.4021,88.1627,88.2271,210423.0
2016-06-22 09:30:00,95.83,96.28,95.83,96.14,118146.0,88.2364,88.6507,88.2364,88.5218,118146.0
2016-06-22 10:00:00,96.07,96.49,96.0,96.43,107004.0,88.4573,88.8441,88.3929,88.7888,107004.0
2016-06-22 10:30:00,96.44,96.52,96.35,96.48,86730.0,88.798,88.8717,88.7152,88.8348,86730.0
2016-06-22 11:00:00,96.46,96.55,96.36,96.53,85815.0,88.8164,88.8993,88.7244,88.8809,85815.0
2016-06-22 11:30:00,96.47,96.58,96.24,96.49,86394.0,88.8256,88.9269,88.6139,88.8441,86394.0
2016-06-22 12:00:00,96.5,96.74,96.35,96.51,143211.0,88.8533,89.0742,88.7152,88.8625,143211.0
2016-06-22 12:30:00,96.5,96.75,96.49,96.75,36033.0,88.8533,89.0835,88.8441,89.0835,36033.0
2016-06-22 13:00:00,96.67,96.72,96.4,96.51,81078.0,89.0098,89.0558,88.7612,88.8625,81078.0
2016-06-22 13:30:00,96.51,96.7,96.47,96.59,53691.0,88.8625,89.0374,88.8256,88.9361,53691.0
2016-06-22 14:00:00,96.57,96.73,96.54,96.71,36879.0,88.9177,89.065,88.8901,89.0466,36879.0
2016-06-22 14:30:00,96.7,96.76,96.57,96.59,45909.0,89.0374,89.0927,88.9177,88.9361,45909.0
2016-06-22 15:00:00,96.63,96.69,96.47,96.53,85461.0,88.973,89.0282,88.8256,88.8809,85461.0
2016-06-22 15:30:00,96.55,96.69,96.48,96.64,133239.0,88.8993,89.0282,88.8348,88.9822,133239.0
2016-06-23 09:30:00,97.58,97.75,96.96,97.17,118845.0,89.8477,90.0042,89.2768,89.4702,118845.0
2016-06-23 10:00:00,97.16,97.34,96.96,97.1,48087.0,89.461,89.6267,89.2768,89.4057,48087.0
2016-06-23 10:30:00,97.11,97.32,97.04,97.19,73368.0,89.4149,89.6083,89.3505,89.4886,73368.0
2016-06-23 11:00:00,97.18,97.3,97.11,97.27,75765.0,89.4794,89.5899,89.4149,89.5622,75765.0
2016-06-23 11:30:00,97.28,97.33,97.11,97.14,59685.0,89.5715,89.6175,89.4149,89.4426,59685.0
2016-06-23 12:00:00,97.17,97.21,96.96,96.98,37071.0,89.4702,89.507,89.2768,89.2952,37071.0
2016-06-23 12:30:00,96.99,97.02,96.8,96.81,121335.0,89.3044,89.3321,89.1295,89.1387,121335.0
2016-06-23 13:00:00,96.84,96.91,96.71,96.84,69909.0,89.1663,89.2308,89.0466,89.1663,69909.0
2016-06-23 13:30:00,96.82,96.87,96.6,96.62,53925.0,89.1479,89.1939,88.9453,88.9638,53925.0
2016-06-23 14:00:00,96.66,96.85,96.59,96.67,120978.0,89.0006,89.1755,88.9361,89.0098,120978.0
2016-06-23 14:30:00,96.66,96.83,96.62,96.65,253296.0,89.0006,89.1571,88.9638,88.9914,253296.0
2016-06-23 15:00:00,96.65,96.68,96.48,96.51,270807.0,88.9914,89.019,88.8348,88.8625,270807.0
2016-06-23 15:30:00,96.51,96.55,96.29,96.33,1036068.0,88.8625,88.8993,88.6599,88.6967,1036068.0
2016-06-24 09:30:00,94.07,95.28,93.86,95.05,200562.0,86.6158,87.7299,86.4225,87.5182,200562.0
2016-06-24 10:00:00,95.07,95.83,95.02,95.55,200952.0,87.5366,88.2364,87.4905,87.9785,200952.0
2016-06-24 10:30:00,95.47,95.6,95.12,95.12,143472.0,87.9049,88.0246,87.5826,87.5826,143472.0
2016-06-24 11:00:00,95.1,95.11,94.63,94.75,198570.0,87.5642,87.5734,87.1314,87.2419,198570.0
2016-06-24 11:30:00,94.77,95.12,94.68,95.12,112254.0,87.2604,87.5826,87.1775,87.5826,112254.0
2016-06-24 12:00:00,95.12,95.26,94.7,95.22,51144.0,87.5826,87.7115,87.1959,87.6747,51144.0
2016-06-24 12:30:00,95.15,95.15,94.77,94.8,81411.0,87.6102,87.6102,87.2604,87.288,81411.0
2016-06-24 13:00:00,94.8,94.91,94.63,94.82,95529.0,87.288,87.3893,87.1314,87.3064,95529.0
2016-06-24 13:30:00,94.89,95.18,94.82,94.97,66660.0,87.3708,87.6379,87.3064,87.4445,66660.0
2016-06-24 14:00:00,95.0,95.16,94.66,94.69,74877.0,87.4721,87.6194,87.1591,87.1867,74877.0
2016-06-24 14:30:00,94.65,95.01,94.36,94.92,102228.0,87.1499,87.4813,86.8828,87.3985,102228.0
2016-06-24 15:00:00,94.89,94.98,94.46,94.59,192414.0,87.3708,87.4537,86.9749,87.0946,192414.0
2016-06-24 15:30:00,94.56,95.12,94.51,94.68,503556.0,87.067,87.5826,87.021,87.1775,503556.0
2016-06-27 09:30:00,93.84,94.54,93.6,94.06,136938.0,86.404,87.0486,86.1831,86.6066,136938.0
2016-06-27 10:00:00,94.12,94.36,93.18,93.18,172356.0,86.6619,86.8828,85.7963,85.7963,172356.0
2016-06-27 10:30:00,93.18,93.47,92.99,93.04,162687.0,85.7963,86.0634,85.6214,85.6674,162687.0
2016-06-27 11:00:00,93.04,93.49,92.91,93.49,130020.0,85.6674,86.0818,85.5477,86.0818,130020.0
2016-06-27 11:30:00,93.48,93.94,93.47,93.74,81498.0,86.0726,86.4961,86.0634,86.312,81498.0
2016-06-27 12:00:00,93.83,93.92,93.59,93.92,103194.0,86.3948,86.4777,86.1739,86.4777,103194.0
2016-06-27 12:30:00,93.96,94.02,93.46,93.88,75435.0,86.5145,86.5698,86.0542,86.4409,75435.0
2016-06-27 13:00:00,93.89,94.01,93.71,93.87,124347.0,86.4501,86.5606,86.2843,86.4317,124347.0
2016-06-27 13:30:00,93.9,93.96,93.52,93.75,95919.0,86.4593,86.5145,86.1094,86.3212,95919.0
2016-06-27 14:00:00,93.66,93.95,93.57,93.9,119769.0,86.2383,86.5053,86.1554,86.4593,119769.0
2016-06-27 14:30:00,93.88,93.93,93.27,93.33,104853.0,86.4409,86.4869,85.8792,85.9345,104853.0
2016-06-27 15:00:00,93.35,93.39,92.92,93.27,125151.0,85.9529,85.9897,85.5569,85.8792,125151.0
2016-06-27 15:30:00,93.23,93.55,93.1,93.41,401745.0,85.8424,86.137,85.7227,86.0081,401745.0
2016-06-28 09:30:00,94.23,95.94,94.21,95.8,225939.0,86.7631,88.3376,86.7447,88.2087,225939.0
2016-06-28 10:00:00,95.8,95.88,95.16,95.24,139686.0,88.2087,88.2824,87.6194,87.6931,139686.0
2016-06-28 10:30:00,95.34,95.41,94.88,94.97,108909.0,87.7852,87.8496,87.3616,87.4445,108909.0
2016-06-28 11:00:00,95.02,95.06,94.67,94.7,88800.0,87.4905,87.5274,87.1683,87.1959,88800.0
2016-06-28 11:30:00,94.7,95.38,94.7,95.29,101763.0,87.1959,87.822,87.1959,87.7391,101763.0
2016-06-28 12:00:00,95.3,95.74,95.15,95.61,173046.0,87.7484,88.1535,87.6102,88.0338,173046.0
2016-06-28 12:30:00,95.61,95.98,95.53,95.97,125346.0,88.0338,88.3745,87.9601,88.3653,125346.0
2016-06-28 13:00:00,95.97,96.54,95.85,96.45,262005.0,88.3653,88.8901,88.2548,88.8072,262005.0
2016-06-28 13:30:00,96.45,96.53,95.9,95.96,117966.0,88.8072,88.8809,88.3008,88.3561,117966.0
2016-06-28 14:00:00,95.9,96.11,95.83,95.97,98625.0,88.3008,88.4942,88.2364,88.3653,98625.0
2016-06-28 14:30:00,96.0,96.78,95.94,96.68,114231.0,88.3929,89.1111,88.3376,89.019,114231.0
2016-06-28 15:00:00,96.67,96.91,96.48,96.59,138189.0,89.0098,89.2308,88.8348,88.9361,138189.0
2016-06-28 15:30:00,96.65,96.83,96.45,96.69,405129.0,88.9914,89.1571,88.8072,89.0282,405129.0
2016-06-29 09:30:00,97.44,97.66,97.1,97.11,87936.0,89.7188,89.9213,89.4057,89.4149,87936.0
2016-06-29 10:00:00,97.11,97.18,96.42,96.6,123144.0,89.4149,89.4794,88.7796,88.9453,123144.0
2016-06-29 10:30:00,96.57,96.76,96.11,96.11,116400.0,88.9177,89.0927,88.4942,88.4942,116400.0
2016-06-29 11:00:00,96.08,96.49,96.06,96.17,116919.0,88.4665,88.8441,88.4481,88.5494,116919.0
2016-06-29 11:30:00,96.24,96.47,96.16,96.35,67458.0,88.6139,88.8256,88.5402,88.7152,67458.0
2016-06-29 12:00:00,96.42,96.55,96.32,96.53,40209.0,88.7796,88.8993,88.6875,88.8809,40209.0
2016-06-29 12:30:00,96.49,96.49,96.03,96.03,58173.0,88.8441,88.8441,88.4205,88.4205,58173.0
2016-06-29 13:00:00,96.03,96.33,95.97,96.12,62145.0,88.4205,88.6967,88.3653,88.5034,62145.0
2016-06-29 13:30:00,96.14,96.35,96.09,96.31,62130.0,88.5218,88.7152,88.4758,88.6783,62130.0
2016-06-29 14:00:00,96.31,96.45,96.25,96.39,51843.0,88.6783,88.8072,88.6231,88.752,51843.0
2016-06-29 14:30:00,96.45,96.76,96.37,96.76,65550.0,88.8072,89.0927,88.7336,89.0927,65550.0
2016-06-29 15:00:00,96.73,96.98,96.66,96.79,63621.0,89.065,89.2952,89.0006,89.1203,63621.0
2016-06-29 15:30:00,96.79,96.83,96.67,96.77,198237.0,89.1203,89.1571,89.0098,89.1019,198237.0
2016-06-30 09:30:00,97.15,97.15,96.32,96.65,96036.0,89.4518,89.4518,88.6875,88.9914,96036.0
2016-06-30 10:00:00,96.75,97.04,96.63,96.84,31287.0,89.0835,89.3505,88.973,89.1663,31287.0
2016-06-30 10:30:00,96.92,97.31,96.92,97.29,34374.0,89.24,89.5991,89.24,89.5807,34374.0
2016-06-30 11:00:00,97.25,97.43,97.07,97.15,39987.0,89.5438,89.7096,89.3781,89.4518,39987.0
2016-06-30 11:30:00,97.16,97.36,97.07,97.08,73320.0,89.461,89.6451,89.3781,89.3873,73320.0
2016-06-30 12:00:00,97.1,97.55,97.1,97.55,70182.0,89.4057,89.8201,89.4057,89.8201,70182.0
2016-06-30 12:30:00,97.55,97.57,97.37,97.49,48858.0,89.8201,89.8385,89.6543,89.7648,48858.0
2016-06-30 13:00:00,97.5,97.59,97.38,97.42,42849.0,89.774,89.8569,89.6635,89.7004,42849.0
2016-06-30 13:30:00,97.45,97.67,97.36,97.66,63912.0,89.728,89.9306,89.6451,89.9213,63912.0
2016-06-30 14:00:00,97.65,98.04,97.61,97.88,40746.0,89.9121,90.2712,89.8753,90.1239,40746.0
2016-06-30 14:30:00,97.88,98.06,97.68,97.89,114501.0,90.1239,90.2896,89.9398,90.1331,114501.0
2016-06-30 15:00:00,97.89,97.96,97.44,97.66,168753.0,90.1331,90.1976,89.7188,89.9213,168753.0
2016-06-30 15:30:00,97.69,97.93,97.63,97.93,202284.0,89.949,90.17,89.8937,90.17,202284.0
2016-07-01 09:30:00,98.07,98.33,97.9,98.03,69477.0,90.2989,90.5383,90.1423,90.262,69477.0
2016-07-01 10:00:00,98.07,98.2,97.75,98.06,107514.0,90.2989,90.4186,90.0042,90.2896,107514.0
2016-07-01 10:30:00,98.12,98.39,98.07,98.37,88080.0,90.3449,90.5935,90.2989,90.5751,88080.0
2016-07-01 11:00:00,98.32,98.36,98.08,98.21,58473.0,90.529,90.5659,90.3081,90.4278,58473.0
2016-07-01 11:30:00,98.18,98.2,98.01,98.07,50607.0,90.4001,90.4186,90.2436,90.2989,50607.0
2016-07-01 12:00:00,98.1,98.16,97.85,97.92,44220.0,90.3265,90.3817,90.0963,90.1607,44220.0
2016-07-01 12:30:00,97.9,97.97,97.72,97.77,57879.0,90.1423,90.2068,89.9766,90.0226,57879.0
2016-07-01 13:00:00,97.82,97.88,97.64,97.64,16749.0,90.0687,90.1239,89.9029,89.9029,16749.0
2016-07-01 13:30:00,97.6,97.72,97.48,97.57,26529.0,89.8661,89.9766,89.7556,89.8385,26529.0
2016-07-01 14:00:00,97.69,97.84,97.63,97.78,31224.0,89.949,90.0871,89.8937,90.0318,31224.0
2016-07-01 14:30:00,97.74,97.91,97.71,97.87,67998.0,89.995,90.1515,89.9674,90.1147,67998.0
2016-07-01 15:00:00,97.97,98.12,97.88,98.05,33660.0,90.2068,90.3449,90.1239,90.2804,33660.0
2016-07-01 15:30:00,98.07,98.08,97.81,97.88,164091.0,90.2989,90.3081,90.0595,90.1239,164091.0
2016-07-05 09:30:00,97.47,97.75,97.34,97.73,59679.0,89.7464,90.0042,89.6267,89.9858,59679.0
2016-07-05 10:00:00,97.77,97.78,97.34,97.42,48906.0,90.0226,90.0318,89.6267,89.7004,48906.0
2016-07-05 10:30:00,97.33,97.74,97.32,97.48,53805.0,89.6175,89.995,89.6083,89.7556,53805.0
2016-07-05 11:00:00,97.47,97.6,97.2,97.53,80052.0,89.7464,89.8661,89.4978,89.8016,80052.0
2016-07-05 11:30:00,97.53,97.63,97.21,97.32,31701.0,89.8016,89.8937,89.507,89.6083,31701.0
2016-07-05 12:00:00,97.4,97.64,97.27,97.61,49290.0,89.6819,89.9029,89.5622,89.8753,49290.0
2016-07-05 12:30:00,97.64,97.66,97.43,97.61,109203.0,89.9029,89.9213,89.7096,89.8753,109203.0
2016-07-05 13:00:00,97.58,97.67,97.42,97.67,103869.0,89.8477,89.9306,89.7004,89.9306,103869.0
2016-07-05 13:30:00,97.64,97.71,97.51,97.71,99420.0,89.9029,89.9674,89.7832,89.9674,99420.0
2016-07-05 14:00:00,97.67,98.05,97.67,98.0,67566.0,89.9306,90.2804,89.9306,90.2344,67566.0
2016-07-05 14:30:00,98.04,98.27,97.98,98.27,45936.0,90.2712,90.483,90.216,90.483,45936.0
2016-07-05 15:00:00,98.23,98.35,98.1,98.35,64224.0,90.4462,90.5567,90.3265,90.5567,64224.0
2016-07-05 15:30:00,98.3,98.46,98.2,98.2,134934.0,90.5106,90.658,90.4186,90.4186,134934.0
2016-07-06 09:30:00,97.6,99.33,97.41,99.29,273708.0,89.8661,91.459,89.6912,91.4222,273708.0
2016-07-06 10:00:00,99.29,99.66,99.07,99.44,204918.0,91.4222,91.7629,91.2196,91.5603,204918.0
2016-07-06 10:30:00,99.39,99.63,99.18,99.48,125181.0,91.5143,91.7352,91.3209,91.5971,125181.0
2016-07-06 11:00:00,99.52,99.64,99.27,99.53,121992.0,91.634,91.7444,91.4038,91.6432,121992.0
2016-07-06 11:30:00,99.6,100.15,99.56,100.15,180189.0,91.7076,92.214,91.6708,92.214,180189.0
2016-07-06 12:00:00,100.08,100.16,99.83,99.93,85920.0,92.1496,92.2232,91.9194,92.0115,85920.0
2016-07-06 12:30:00,99.94,99.94,99.55,99.8,107505.0,92.0207,92.0207,91.6616,91.8918,107505.0
2016-07-06 13:00:00,99.8,100.11,99.72,99.94,309441.0,91.8918,92.1772,91.8181,92.0207,309441.0
2016-07-06 13:30:00,99.92,100.09,99.51,99.71,110511.0,92.0023,92.1588,91.6247,91.8089,110511.0
2016-07-06 14:00:00,99.77,100.07,99.59,99.83,81759.0,91.8641,92.1404,91.6984,91.9194,81759.0
2016-07-06 14:30:00,99.88,100.08,99.63,100.04,102804.0,91.9654,92.1496,91.7352,92.1128,102804.0
2016-07-06 15:00:00,100.03,100.03,99.77,99.81,72831.0,92.1035,92.1035,91.8641,91.901,72831.0
2016-07-06 15:30:00,99.81,100.06,99.75,99.95,255054.0,91.901,92.1312,91.8457,92.0299,255054.0
2016-07-07 09:30:00,99.84,100.67,99.84,100.58,149904.0,91.9286,92.6928,91.9286,92.61,149904.0
2016-07-07 10:00:00,100.67,101.03,100.58,101.03,150135.0,92.6928,93.0243,92.61,93.0243,150135.0
2016-07-07 10:30:00,101.06,101.08,100.19,100.3,112533.0,93.0519,93.0703,92.2509,92.3521,112533.0
2016-07-07 11:00:00,100.22,100.63,100.13,100.31,107535.0,92.2785,92.656,92.1956,92.3614,107535.0
2016-07-07 11:30:00,100.34,100.52,100.26,100.47,54975.0,92.389,92.5547,92.3153,92.5087,54975.0
2016-07-07 12:00:00,100.48,100.65,100.34,100.55,58233.0,92.5179,92.6744,92.389,92.5823,58233.0
2016-07-07 12:30:00,100.58,100.84,100.58,100.71,54036.0,92.61,92.8494,92.61,92.7297,54036.0
2016-07-07 13:00:00,100.52,100.59,100.44,100.57,60714.0,92.5547,92.6192,92.4811,92.6008,60714.0
2016-07-07 13:30:00,100.6,100.67,100.48,100.64,87843.0,92.6284,92.6928,92.5179,92.6652,87843.0
2016-07-07 14:00:00,100.69,100.71,100.26,100.33,140970.0,92.7112,92.7297,92.3153,92.3798,140970.0
2016-07-07 14:30:00,100.32,100.37,100.2,100.28,43500.0,92.3706,92.4166,92.2601,92.3337,43500.0
2016-07-07 15:00:00,100.29,100.67,100.26,100.56,129702.0,92.3429,92.6928,92.3153,92.5915,129702.0
2016-07-07 15:30:00,100.56,100.8,100.54,100.75,230634.0,92.5915,92.8125,92.5731,92.7665,230634.0
2016-07-08 09:30:00,101.39,101.87,101.27,101.33,121926.0,93.3558,93.7977,93.2453,93.3005,121926.0
2016-07-08 10:00:00,101.33,102.21,101.23,101.86,99843.0,93.3005,94.1108,93.2085,93.7885,99843.0
2016-07-08 10:30:00,101.86,102.23,101.78,102.13,65460.0,93.7885,94.1292,93.7149,94.0371,65460.0
2016-07-08 11:00:00,102.09,102.5,102.05,102.39,73758.0,94.0003,94.3778,93.9635,94.2765,73758.0
2016-07-08 11:30:00,102.35,102.4,102.16,102.34,101844.0,94.2397,94.2857,94.0648,94.2305,101844.0
2016-07-08 12:00:00,102.26,102.65,102.19,102.54,82398.0,94.1568,94.5159,94.0924,94.4147,82398.0
2016-07-08 12:30:00,102.59,102.65,102.35,102.44,113979.0,94.4607,94.5159,94.2397,94.3226,113979.0
2016-07-08 13:00:00,102.41,102.48,102.27,102.34,50367.0,94.295,94.3594,94.166,94.2305,50367.0
2016-07-08 13:30:00,102.37,102.48,102.2,102.25,48534.0,94.2581,94.3594,94.1016,94.1476,48534.0
2016-07-08 14:00:00,102.27,102.38,102.14,102.27,54159.0,94.166,94.2673,94.0463,94.166,54159.0
2016-07-08 14:30:00,102.29,102.49,102.27,102.41,41412.0,94.1845,94.3686,94.166,94.295,41412.0
2016-07-08 15:00:00,102.4,102.48,102.25,102.3,58008.0,94.2857,94.3594,94.1476,94.1937,58008.0
2016-07-08 15:30:00,102.3,102.37,102.1,102.18,173826.0,94.1937,94.2581,94.0095,94.0832,173826.0
2016-07-11 09:30:00,101.64,102.47,101.13,101.86,306189.0,93.586,94.3502,93.1164,93.7885,306189.0
2016-07-11 10:00:00,101.92,102.16,101.81,102.16,77589.0,93.8438,94.0648,93.7425,94.0648,77589.0
2016-07-11 10:30:00,102.19,102.63,102.13,102.56,77430.0,94.0924,94.4975,94.0371,94.4331,77430.0
2016-07-11 11:00:00,102.62,102.99,102.56,102.91,81429.0,94.4883,94.829,94.4331,94.7553,81429.0
2016-07-11 11:30:00,102.92,103.06,102.84,102.99,62400.0,94.7645,94.8934,94.6909,94.829,62400.0
2016-07-11 12:00:00,102.99,103.01,102.84,102.86,44424.0,94.829,94.8474,94.6909,94.7093,44424.0
2016-07-11 12:30:00,102.92,103.05,102.86,102.93,43911.0,94.7645,94.8842,94.7093,94.7737,43911.0
2016-07-11 13:00:00,102.94,103.01,102.76,102.76,66363.0,94.783,94.8474,94.6172,94.6172,66363.0
2016-07-11 13:30:00,102.74,102.78,102.34,102.34,49797.0,94.5988,94.6356,94.2305,94.2305,49797.0
2016-07-11 14:00:00,102.31,102.43,102.26,102.4,37389.0,94.2029,94.3134,94.1568,94.2857,37389.0
2016-07-11 14:30:00,102.38,102.58,102.38,102.57,52122.0,94.2673,94.4515,94.2673,94.4423,52122.0
2016-07-11 15:00:00,102.57,102.63,102.5,102.52,40536.0,94.4423,94.4975,94.3778,94.3962,40536.0
2016-07-11 15:30:00,102.5,102.5,102.33,102.38,199614.0,94.3778,94.3778,94.2213,94.2673,199614.0
2016-07-12 09:30:00,102.74,103.22,102.63,102.64,78264.0,94.5988,95.0408,94.4975,94.5067,78264.0
2016-07-12 10:00:00,102.71,103.02,102.61,102.85,64512.0,94.5712,94.8566,94.4791,94.7001,64512.0
2016-07-12 10:30:00,102.93,102.93,102.67,102.88,49866.0,94.7737,94.7737,94.5343,94.7277,49866.0
2016-07-12 11:00:00,102.9,103.0,102.66,102.75,105297.0,94.7461,94.8382,94.5251,94.608,105297.0
2016-07-12 11:30:00,102.8,102.87,102.71,102.83,34668.0,94.654,94.7185,94.5712,94.6817,34668.0
2016-07-12 12:00:00,102.8,102.99,102.74,102.74,27303.0,94.654,94.829,94.5988,94.5988,27303.0
2016-07-12 12:30:00,102.72,102.79,102.48,102.48,41847.0,94.5804,94.6448,94.3594,94.3594,41847.0
2016-07-12 13:00:00,102.5,102.7,102.44,102.63,49878.0,94.3778,94.562,94.3226,94.4975,49878.0
2016-07-12 13:30:00,102.63,102.71,102.42,102.5,37818.0,94.4975,94.5712,94.3042,94.3778,37818.0
2016-07-12 14:00:00,102.52,102.63,102.32,102.45,56544.0,94.3962,94.4975,94.2121,94.3318,56544.0
2016-07-12 14:30:00,102.47,102.49,102.04,102.1,91419.0,94.3502,94.3686,93.9543,94.0095,91419.0
2016-07-12 15:00:00,102.12,102.22,101.92,101.99,126585.0,94.0279,94.12,93.8438,93.9082,126585.0
2016-07-12 15:30:00,101.98,102.03,101.88,101.9,208992.0,93.899,93.9451,93.8069,93.8254,208992.0
2016-07-13 09:30:00,101.98,102.34,101.95,102.3,60714.0,93.899,94.2305,93.8714,94.1937,60714.0
2016-07-13 10:00:00,102.36,102.36,102.0,102.21,28551.0,94.2489,94.2489,93.9174,94.1108,28551.0
2016-07-13 10:30:00,102.27,102.63,102.0,102.57,60051.0,94.166,94.4975,93.9174,94.4423,60051.0
2016-07-13 11:00:00,102.63,102.81,102.41,102.41,60183.0,94.4975,94.6633,94.295,94.295,60183.0
2016-07-13 11:30:00,102.35,102.37,102.21,102.34,26535.0,94.2397,94.2581,94.1108,94.2305,26535.0
2016-07-13 12:00:00,102.38,102.44,102.31,102.31,20493.0,94.2673,94.3226,94.2029,94.2029,20493.0
2016-07-13 12:30:00,102.32,102.48,102.29,102.42,15531.0,94.2121,94.3594,94.1845,94.3042,15531.0
2016-07-13 13:00:00,102.46,102.51,102.25,102.25,24021.0,94.341,94.387,94.1476,94.1476,24021.0
2016-07-13 13:30:00,102.32,102.35,102.21,102.27,37656.0,94.2121,94.2397,94.1108,94.166,37656.0
2016-07-13 14:00:00,102.29,102.32,102.04,102.16,70692.0,94.1845,94.2121,93.9543,94.0648,70692.0
2016-07-13 14:30:00,102.25,102.47,102.2,102.34,38109.0,94.1476,94.3502,94.1016,94.2305,38109.0
2016-07-13 15:00:00,102.33,102.45,102.2,102.29,48201.0,94.2213,94.3318,94.1016,94.1845,48201.0
2016-07-13 15:30:00,102.25,102.42,102.22,102.23,136752.0,94.1476,94.3042,94.12,94.1292,136752.0
2016-07-14 09:30:00,102.85,102.85,102.27,102.29,69675.0,94.7001,94.7001,94.166,94.1845,69675.0
2016-07-14 10:00:00,102.32,102.4,101.93,102.01,67089.0,94.2121,94.2857,93.853,93.9266,67089.0
2016-07-14 10:30:00,102.01,102.25,101.85,102.18,111615.0,93.9266,94.1476,93.7793,94.0832,111615.0
2016-07-14 11:00:00,102.24,102.55,102.05,102.05,84258.0,94.1384,94.4239,93.9635,93.9635,84258.0
2016-07-14 11:30:00,102.05,102.23,102.03,102.11,41340.0,93.9635,94.1292,93.9451,94.0187,41340.0
2016-07-14 12:00:00,102.2,102.29,102.02,102.02,39348.0,94.1016,94.1845,93.9359,93.9359,39348.0
2016-07-14 12:30:00,102.03,102.31,101.97,102.04,56298.0,93.9451,94.2029,93.8898,93.9543,56298.0
2016-07-14 13:00:00,102.03,102.05,101.77,101.8,51696.0,93.9451,93.9635,93.7057,93.7333,51696.0
2016-07-14 13:30:00,101.86,102.01,101.82,102.0,44877.0,93.7885,93.9266,93.7517,93.9174,44877.0
2016-07-14 14:00:00,102.01,102.14,101.98,102.09,48510.0,93.9266,94.0463,93.899,94.0003,48510.0
2016-07-14 14:30:00,102.06,102.19,101.94,102.06,67200.0,93.9727,94.0924,93.8622,93.9727,67200.0
2016-07-14 15:00:00,102.04,102.26,102.01,102.05,101148.0,93.9543,94.1568,93.9266,93.9635,101148.0
2016-07-14 15:30:00,102.13,102.24,102.01,102.06,128217.0,94.0371,94.1384,93.9266,93.9727,128217.0
2016-07-15 09:30:00,101.99,102.0,101.7,101.93,181245.0,93.9082,93.9174,93.6412,93.853,181245.0
2016-07-15 10:00:00,101.87,102.63,101.87,102.6,94356.0,93.7977,94.4975,93.7977,94.4699,94356.0
2016-07-15 10:30:00,102.6,102.91,102.56,102.61,92682.0,94.4699,94.7553,94.4331,94.4791,92682.0
2016-07-15 11:00:00,102.6,102.6,102.28,102.47,59109.0,94.4699,94.4699,94.1753,94.3502,59109.0
2016-07-15 11:30:00,102.45,102.51,102.19,102.38,51597.0,94.3318,94.387,94.0924,94.2673,51597.0
2016-07-15 12:00:00,102.33,102.49,102.24,102.45,35376.0,94.2213,94.3686,94.1384,94.3318,35376.0
2016-07-15 12:30:00,102.49,102.49,102.24,102.35,38271.0,94.3686,94.3686,94.1384,94.2397,38271.0
2016-07-15 13:00:00,102.35,102.44,102.18,102.37,40197.0,94.2397,94.3226,94.0832,94.2581,40197.0
2016-07-15 13:30:00,102.39,102.49,102.32,102.42,37149.0,94.2765,94.3686,94.2121,94.3042,37149.0
2016-07-15 14:00:00,102.48,102.54,102.39,102.44,62352.0,94.3594,94.4147,94.2765,94.3226,62352.0
2016-07-15 14:30:00,102.42,102.49,102.29,102.37,50547.0,94.3042,94.3686,94.1845,94.2581,50547.0
2016-07-15 15:00:00,102.34,102.41,102.2,102.24,95343.0,94.2305,94.295,94.1016,94.1384,95343.0
2016-07-15 15:30:00,102.24,102.27,101.88,101.9,327267.0,94.1384,94.166,93.8069,93.8254,327267.0
2016-07-18 09:30:00,101.58,102.3,101.38,102.26,140556.0,93.5307,94.1937,93.3466,94.1568,140556.0
2016-07-18 10:00:00,102.24,102.41,102.11,102.18,68250.0,94.1384,94.295,94.0187,94.0832,68250.0
2016-07-18 10:30:00,102.17,102.41,102.17,102.4,150678.0,94.074,94.295,94.074,94.2857,150678.0
2016-07-18 11:00:00,102.41,102.61,102.17,102.22,78960.0,94.295,94.4791,94.074,94.12,78960.0
2016-07-18 11:30:00,102.23,102.31,102.13,102.13,35400.0,94.1292,94.2029,94.0371,94.0371,35400.0
2016-07-18 12:00:00,102.08,102.2,101.95,102.01,38022.0,93.9911,94.1016,93.8714,93.9266,38022.0
2016-07-18 12:30:00,101.97,102.02,101.75,101.95,33267.0,93.8898,93.9359,93.6873,93.8714,33267.0
2016-07-18 13:00:00,101.88,102.16,101.86,102.06,66252.0,93.8069,94.0648,93.7885,93.9727,66252.0
2016-07-18 13:30:00,102.05,102.15,102.02,102.15,29073.0,93.9635,94.0556,93.9359,94.0556,29073.0
2016-07-18 14:00:00,102.16,102.28,102.01,102.2,35589.0,94.0648,94.1753,93.9266,94.1016,35589.0
2016-07-18 14:30:00,102.18,102.35,102.17,102.32,49050.0,94.0832,94.2397,94.074,94.2121,49050.0
2016-07-18 15:00:00,102.32,102.44,102.3,102.39,51090.0,94.2121,94.3226,94.1937,94.2765,51090.0
2016-07-18 15:30:00,102.42,102.6,102.36,102.39,168102.0,94.3042,94.4699,94.2489,94.2765,168102.0
2016-07-19 09:30:00,102.67,102.82,102.1,102.11,101598.0,94.5343,94.6725,94.0095,94.0187,101598.0
2016-07-19 10:00:00,102.22,102.57,102.15,102.51,57585.0,94.12,94.4423,94.0556,94.387,57585.0
2016-07-19 10:30:00,102.5,102.77,102.48,102.7,113277.0,94.3778,94.6264,94.3594,94.562,113277.0
2016-07-19 11:00:00,102.72,102.77,102.6,102.69,50472.0,94.5804,94.6264,94.4699,94.5528,50472.0
2016-07-19 11:30:00,102.69,102.69,102.59,102.66,73437.0,94.5528,94.5528,94.4607,94.5251,73437.0
2016-07-19 12:00:00,102.67,102.76,102.61,102.69,58986.0,94.5343,94.6172,94.4791,94.5528,58986.0
2016-07-19 12:30:00,102.68,102.94,102.6,102.83,43590.0,94.5436,94.783,94.4699,94.6817,43590.0
2016-07-19 13:00:00,102.88,102.88,102.64,102.69,40101.0,94.7277,94.7277,94.5067,94.5528,40101.0
2016-07-19 13:30:00,102.68,102.78,102.66,102.7,53496.0,94.5436,94.6356,94.5251,94.562,53496.0
2016-07-19 14:00:00,102.67,102.77,102.66,102.68,54192.0,94.5343,94.6264,94.5251,94.5436,54192.0
2016-07-19 14:30:00,102.68,103.05,102.68,102.87,151476.0,94.5436,94.8842,94.5436,94.7185,151476.0
2016-07-19 15:00:00,102.89,102.89,102.67,102.72,59169.0,94.7369,94.7369,94.5343,94.5804,59169.0
2016-07-19 15:30:00,102.72,103.04,102.72,103.02,232491.0,94.5804,94.875,94.5804,94.8566,232491.0
2016-07-20 09:30:00,103.33,103.33,102.85,103.12,209961.0,95.142,95.142,94.7001,94.9487,209961.0
2016-07-20 10:00:00,103.12,103.17,102.96,103.08,121494.0,94.9487,94.9947,94.8014,94.9119,121494.0
2016-07-20 10:30:00,103.04,103.12,102.98,102.98,115743.0,94.875,94.9487,94.8198,94.8198,115743.0
2016-07-20 11:00:00,102.98,103.3,102.97,103.28,219351.0,94.8198,95.1144,94.8106,95.096,219351.0
2016-07-20 11:30:00,103.26,103.49,103.24,103.42,188565.0,95.0776,95.2894,95.0592,95.2249,188565.0
2016-07-20 12:00:00,103.42,103.63,103.38,103.51,87807.0,95.2249,95.4183,95.1881,95.3078,87807.0
2016-07-20 12:30:00,103.51,103.52,103.37,103.4,38052.0,95.3078,95.317,95.1789,95.2065,38052.0
2016-07-20 13:00:00,103.4,103.42,103.31,103.41,86505.0,95.2065,95.2249,95.1236,95.2157,86505.0
2016-07-20 13:30:00,103.42,103.64,103.42,103.64,105423.0,95.2249,95.4275,95.2249,95.4275,105423.0
2016-07-20 14:00:00,103.64,103.77,103.64,103.73,199404.0,95.4275,95.5472,95.4275,95.5104,199404.0
2016-07-20 14:30:00,103.72,103.89,103.68,103.75,218577.0,95.5011,95.6577,95.4643,95.5288,218577.0
2016-07-20 15:00:00,103.79,104.15,103.73,104.03,316299.0,95.5656,95.8971,95.5104,95.7866,316299.0
2016-07-20 15:30:00,104.0,104.16,103.97,104.05,482745.0,95.759,95.9063,95.7313,95.805,482745.0
2016-07-21 09:30:00,99.47,100.0,98.5,99.64,1592940.0,91.5879,92.0759,90.6948,91.7444,1592940.0
2016-07-21 10:00:00,99.58,99.75,98.96,99.12,609369.0,91.6892,91.8457,91.1183,91.2657,609369.0
2016-07-21 10:30:00,99.06,99.17,98.3,98.86,490638.0,91.2104,91.3117,90.5106,91.0263,490638.0
2016-07-21 11:00:00,98.85,98.88,97.81,98.09,440343.0,91.017,91.0447,90.0595,90.3173,440343.0
2016-07-21 11:30:00,98.17,98.6,98.0,98.07,519939.0,90.3909,90.7869,90.2344,90.2989,519939.0
2016-07-21 12:00:00,98.1,98.2,96.67,96.7,781377.0,90.3265,90.4186,89.0098,89.0374,781377.0
2016-07-21 12:30:00,96.74,96.8,95.08,95.17,649317.0,89.0742,89.1295,87.5458,87.6287,649317.0
2016-07-21 13:00:00,95.25,96.67,95.23,96.37,736860.0,87.7023,89.0098,87.6839,88.7336,736860.0
2016-07-21 13:30:00,96.44,96.8,95.73,96.68,484476.0,88.798,89.1295,88.1443,89.019,484476.0
2016-07-21 14:00:00,96.64,97.21,96.53,97.16,402894.0,88.9822,89.507,88.8809,89.461,402894.0
2016-07-21 14:30:00,97.16,97.22,96.88,97.03,255573.0,89.461,89.5162,89.2032,89.3413,255573.0
2016-07-21 15:00:00,97.04,97.48,96.92,97.4,375120.0,89.3505,89.7556,89.24,89.6819,375120.0
2016-07-21 15:30:00,97.32,97.34,96.45,96.88,1448046.0,89.6083,89.6267,88.8072,89.2032,1448046.0
2016-07-22 09:30:00,97.18,98.14,97.18,97.94,666654.0,89.4794,90.3633,89.4794,90.1792,666654.0
2016-07-22 10:00:00,97.94,98.24,97.86,98.24,166389.0,90.1792,90.4554,90.1055,90.4554,166389.0
2016-07-22 10:30:00,98.25,98.46,98.16,98.31,237696.0,90.4646,90.658,90.3817,90.5198,237696.0
2016-07-22 11:00:00,98.27,98.3,97.88,97.92,159030.0,90.483,90.5106,90.1239,90.1607,159030.0
2016-07-22 11:30:00,97.89,98.1,97.71,98.0,127950.0,90.1331,90.3265,89.9674,90.2344,127950.0
2016-07-22 12:00:00,97.98,98.03,97.78,97.97,93678.0,90.216,90.262,90.0318,90.2068,93678.0
2016-07-22 12:30:00,97.97,98.04,97.76,97.76,86013.0,90.2068,90.2712,90.0134,90.0134,86013.0
2016-07-22 13:00:00,97.82,97.87,97.59,97.65,98268.0,90.0687,90.1147,89.8569,89.9121,98268.0
2016-07-22 13:30:00,97.63,97.72,97.38,97.39,241437.0,89.8937,89.9766,89.6635,89.6727,241437.0
2016-07-22 14:00:00,97.39,97.54,97.38,97.51,124137.0,89.6727,89.8109,89.6635,89.7832,124137.0
2016-07-22 14:30:00,97.53,97.91,97.47,97.91,140163.0,89.8016,90.1515,89.7464,90.1515,140163.0
2016-07-22 15:00:00,97.89,98.18,97.86,98.08,196971.0,90.1331,90.4001,90.1055,90.3081,196971.0
2016-07-22 15:30:00,98.08,98.11,97.63,97.86,512193.0,90.3081,90.3357,89.8937,90.1055,512193.0
2016-07-25 09:30:00,98.16,98.22,97.76,97.95,129927.0,90.3817,90.437,90.0134,90.1884,129927.0
2016-07-25 10:00:00,97.98,98.12,97.93,98.05,148158.0,90.216,90.3449,90.17,90.2804,148158.0
2016-07-25 10:30:00,98.05,98.1,97.9,97.92,87723.0,90.2804,90.3265,90.1423,90.1607,87723.0
2016-07-25 11:00:00,97.9,98.08,97.81,97.95,134019.0,90.1423,90.3081,90.0595,90.1884,134019.0
2016-07-25 11:30:00,97.97,98.12,97.97,98.11,91347.0,90.2068,90.3449,90.2068,90.3357,91347.0
2016-07-25 12:00:00,98.12,98.23,98.06,98.16,144693.0,90.3449,90.4462,90.2896,90.3817,144693.0
2016-07-25 12:30:00,98.17,98.28,98.01,98.21,55938.0,90.3909,90.4922,90.2436,90.4278,55938.0
2016-07-25 13:00:00,98.21,98.41,98.17,98.41,112899.0,90.4278,90.6119,90.3909,90.6119,112899.0
2016-07-25 13:30:00,98.37,98.43,98.28,98.39,78387.0,90.5751,90.6303,90.4922,90.5935,78387.0
2016-07-25 14:00:00,98.37,98.38,98.26,98.33,66252.0,90.5751,90.5843,90.4738,90.5383,66252.0
2016-07-25 14:30:00,98.33,98.44,98.28,98.43,97587.0,90.5383,90.6395,90.4922,90.6303,97587.0
2016-07-25 15:00:00,98.43,98.44,98.16,98.18,92202.0,90.6303,90.6395,90.3817,90.4001,92202.0
2016-07-25 15:30:00,98.18,98.42,98.18,98.39,335112.0,90.4001,90.6211,90.4001,90.5935,335112.0
2016-07-26 09:30:00,98.51,98.66,98.36,98.49,99741.0,90.704,90.8421,90.5659,90.6856,99741.0
2016-07-26 10:00:00,98.48,98.48,97.95,98.0,61812.0,90.6764,90.6764,90.1884,90.2344,61812.0
2016-07-26 10:30:00,98.08,98.08,97.38,97.38,106614.0,90.3081,90.3081,89.6635,89.6635,106614.0
2016-07-26 11:00:00,97.34,97.41,97.1,97.15,202212.0,89.6267,89.6912,89.4057,89.4518,202212.0
2016-07-26 11:30:00,97.11,97.52,97.11,97.48,188091.0,89.4149,89.7924,89.4149,89.7556,188091.0
2016-07-26 12:00:00,97.54,97.76,97.45,97.68,70107.0,89.8109,90.0134,89.728,89.9398,70107.0
2016-07-26 12:30:00,97.69,97.72,97.51,97.62,48462.0,89.949,89.9766,89.7832,89.8845,48462.0
2016-07-26 13:00:00,97.61,97.73,97.43,97.43,55857.0,89.8753,89.9858,89.7096,89.7096,55857.0
2016-07-26 13:30:00,97.47,97.63,97.44,97.48,65016.0,89.7464,89.8937,89.7188,89.7556,65016.0
2016-07-26 14:00:00,97.48,97.67,97.47,97.6,95121.0,89.7556,89.9306,89.7464,89.8661,95121.0
2016-07-26 14:30:00,97.61,97.67,97.5,97.54,55812.0,89.8753,89.9306,89.774,89.8109,55812.0
2016-07-26 15:00:00,97.55,97.79,97.53,97.73,116949.0,89.8201,90.041,89.8016,89.9858,116949.0
2016-07-26 15:30:00,97.78,97.78,97.59,97.64,253014.0,90.0318,90.0318,89.8569,89.9029,253014.0
2016-07-27 09:30:00,97.85,98.13,97.45,97.67,98754.0,90.0963,90.3541,89.728,89.9306,98754.0
2016-07-27 10:00:00,97.67,97.73,97.06,97.06,103347.0,89.9306,89.9858,89.3689,89.3689,103347.0
2016-07-27 10:30:00,97.05,97.26,96.86,97.21,101259.0,89.3597,89.553,89.1847,89.507,101259.0
2016-07-27 11:00:00,97.22,97.58,97.16,97.58,74733.0,89.5162,89.8477,89.461,89.8477,74733.0
2016-07-27 11:30:00,97.6,97.6,97.27,97.29,145398.0,89.8661,89.8661,89.5622,89.5807,145398.0
2016-07-27 12:00:00,97.29,97.41,97.18,97.18,176193.0,89.5807,89.6912,89.4794,89.4794,176193.0
2016-07-27 12:30:00,97.21,97.53,97.17,97.31,95316.0,89.507,89.8016,89.4702,89.5991,95316.0
2016-07-27 13:00:00,97.33,97.36,97.23,97.28,71883.0,89.6175,89.6451,89.5254,89.5715,71883.0
2016-07-27 13:30:00,97.29,97.35,97.14,97.28,99429.0,89.5807,89.6359,89.4426,89.5715,99429.0
2016-07-27 14:00:00,97.22,97.45,96.89,97.31,164532.0,89.5162,89.728,89.2124,89.5991,164532.0
2016-07-27 14:30:00,97.34,97.56,97.29,97.56,100662.0,89.6267,89.8293,89.5807,89.8293,100662.0
2016-07-27 15:00:00,97.57,97.71,97.48,97.5,143385.0,89.8385,89.9674,89.7556,89.774,143385.0
2016-07-27 15:30:00,97.48,97.55,97.3,97.39,273897.0,89.7556,89.8201,89.5899,89.6727,273897.0
2016-07-28 09:30:00,97.43,98.73,96.95,98.7,169200.0,89.7096,90.9066,89.2676,90.8789,169200.0
2016-07-28 10:00:00,98.74,98.74,98.28,98.37,108138.0,90.9158,90.9158,90.4922,90.5751,108138.0
2016-07-28 10:30:00,98.37,98.39,98.04,98.3,167925.0,90.5751,90.5935,90.2712,90.5106,167925.0
2016-07-28 11:00:00,98.3,98.84,98.29,98.84,101367.0,90.5106,91.0078,90.5014,91.0078,101367.0
2016-07-28 11:30:00,98.85,98.88,98.74,98.81,81870.0,91.017,91.0447,90.9158,90.9802,81870.0
2016-07-28 12:00:00,98.78,98.8,98.51,98.69,50652.0,90.9526,90.971,90.704,90.8697,50652.0
2016-07-28 12:30:00,98.71,98.8,98.62,98.76,38598.0,90.8881,90.971,90.8053,90.9342,38598.0
2016-07-28 13:00:00,98.69,98.9,98.69,98.87,46098.0,90.8697,91.0631,90.8697,91.0355,46098.0
2016-07-28 13:30:00,98.86,99.0,98.81,99.0,48087.0,91.0263,91.1552,90.9802,91.1552,48087.0
2016-07-28 14:00:00,99.0,99.12,98.98,99.12,80388.0,91.1552,91.2657,91.1367,91.2657,80388.0
2016-07-28 14:30:00,99.11,99.39,99.11,99.39,82689.0,91.2564,91.5143,91.2564,91.5143,82689.0
2016-07-28 15:00:00,99.38,99.42,99.26,99.27,142290.0,91.5051,91.5419,91.3946,91.4038,142290.0
2016-07-28 15:30:00,99.27,99.39,99.2,99.32,252120.0,91.4038,91.5143,91.3393,91.4498,252120.0
2016-07-29 09:30:00,99.35,99.41,99.01,99.18,111420.0,91.4774,91.5327,91.1644,91.3209,111420.0
2016-07-29 10:00:00,99.25,99.37,99.13,99.25,89268.0,91.3854,91.4958,91.2749,91.3854,89268.0
2016-07-29 10:30:00,99.25,99.52,99.18,99.34,114306.0,91.3854,91.634,91.3209,91.4682,114306.0
2016-07-29 11:00:00,99.28,99.58,99.26,99.45,78441.0,91.413,91.6892,91.3946,91.5695,78441.0
2016-07-29 11:30:00,99.38,99.64,99.36,99.54,59061.0,91.5051,91.7444,91.4866,91.6524,59061.0
2016-07-29 12:00:00,99.55,99.67,99.5,99.51,67389.0,91.6616,91.7721,91.6155,91.6247,67389.0
2016-07-29 12:30:00,99.46,99.53,99.4,99.51,57633.0,91.5787,91.6432,91.5235,91.6247,57633.0
2016-07-29 13:00:00,99.49,99.68,99.43,99.66,67716.0,91.6063,91.7813,91.5511,91.7629,67716.0
2016-07-29 13:30:00,99.68,99.72,99.56,99.65,66558.0,91.7813,91.8181,91.6708,91.7537,66558.0
2016-07-29 14:00:00,99.65,99.77,99.59,99.77,80289.0,91.7537,91.8641,91.6984,91.8641,80289.0
2016-07-29 14:30:00,99.75,99.81,99.66,99.79,84759.0,91.8457,91.901,91.7629,91.8826,84759.0
2016-07-29 15:00:00,99.8,99.8,99.64,99.65,103956.0,91.8918,91.8918,91.7444,91.7537,103956.0
2016-07-29 15:30:00,99.65,99.86,99.61,99.81,465024.0,91.7537,91.947,91.7168,91.901,465024.0
2016-08-01 09:30:00,98.67,99.82,98.67,99.48,127800.0,90.8513,91.9102,90.8513,91.5971,127800.0
2016-08-01 10:00:00,99.38,99.95,99.34,99.78,55329.0,91.5051,92.0299,91.4682,91.8734,55329.0
2016-08-01 10:30:00,99.79,99.79,99.48,99.65,85179.0,91.8826,91.8826,91.5971,91.7537,85179.0
2016-08-01 11:00:00,99.58,99.67,99.37,99.58,108813.0,91.6892,91.7721,91.4958,91.6892,108813.0
2016-08-01 11:30:00,99.54,99.55,99.19,99.33,96057.0,91.6524,91.6616,91.3301,91.459,96057.0
2016-08-01 12:00:00,99.31,99.31,98.96,99.18,79002.0,91.4406,91.4406,91.1183,91.3209,79002.0
2016-08-01 12:30:00,99.21,99.26,99.04,99.11,48111.0,91.3485,91.3946,91.192,91.2564,48111.0
2016-08-01 13:00:00,99.13,99.26,99.05,99.16,42309.0,91.2749,91.3946,91.2012,91.3025,42309.0
2016-08-01 13:30:00,99.21,99.22,98.97,99.13,35793.0,91.3485,91.3577,91.1275,91.2749,35793.0
2016-08-01 14:00:00,99.12,99.18,98.9,98.95,65991.0,91.2657,91.3209,91.0631,91.1091,65991.0
2016-08-01 14:30:00,98.92,99.1,98.91,99.01,67107.0,91.0815,91.2472,91.0723,91.1644,67107.0
2016-08-01 15:00:00,99.03,99.11,98.89,99.03,70950.0,91.1828,91.2564,91.0539,91.1828,70950.0
2016-08-01 15:30:00,99.03,99.16,98.93,99.1,228516.0,91.1828,91.3025,91.0907,91.2472,228516.0
2016-08-02 09:30:00,99.35,99.45,99.09,99.36,70734.0,91.4774,91.5695,91.238,91.4866,70734.0
2016-08-02 10:00:00,99.39,99.5,99.26,99.35,50955.0,91.5143,91.6155,91.3946,91.4774,50955.0
2016-08-02 10:30:00,99.35,99.57,99.25,99.49,93555.0,91.4774,91.68,91.3854,91.6063,93555.0
2016-08-02 11:00:00,99.46,99.89,99.41,99.82,61353.0,91.5787,91.9746,91.5327,91.9102,61353.0
2016-08-02 11:30:00,99.81,99.98,99.77,99.86,75684.0,91.901,92.0575,91.8641,91.947,75684.0
2016-08-02 12:00:00,99.86,100.21,99.7,100.21,153078.0,91.947,92.2693,91.7997,92.2693,153078.0
2016-08-02 12:30:00,100.15,100.49,100.11,100.22,93345.0,92.214,92.5271,92.1772,92.2785,93345.0
2016-08-02 13:00:00,100.24,100.29,99.96,100.16,64338.0,92.2969,92.3429,92.0391,92.2232,64338.0
2016-08-02 13:30:00,100.2,100.32,100.12,100.25,64902.0,92.2601,92.3706,92.1864,92.3061,64902.0
2016-08-02 14:00:00,100.27,100.47,100.15,100.41,101007.0,92.3245,92.5087,92.214,92.4534,101007.0
2016-08-02 14:30:00,100.39,100.58,100.18,100.49,472374.0,92.435,92.61,92.2417,92.5271,472374.0
2016-08-02 15:00:00,100.45,100.56,100.38,100.55,112986.0,92.4903,92.5915,92.4258,92.5823,112986.0
2016-08-02 15:30:00,100.53,100.64,100.42,100.62,307485.0,92.5639,92.6652,92.4626,92.6468,307485.0
2016-08-03 09:30:00,100.89,100.96,99.74,100.46,152571.0,92.8954,92.9599,91.8365,92.4995,152571.0
2016-08-03 10:00:00,100.45,100.86,100.06,100.58,154644.0,92.4903,92.8678,92.1312,92.61,154644.0
2016-08-03 10:30:00,100.58,100.92,100.46,100.77,123909.0,92.61,92.923,92.4995,92.7849,123909.0
2016-08-03 11:00:00,100.76,100.83,100.58,100.58,27687.0,92.7757,92.8402,92.61,92.61,27687.0
2016-08-03 11:30:00,100.57,100.63,100.31,100.31,43278.0,92.6008,92.656,92.3614,92.3614,43278.0
2016-08-03 12:00:00,100.3,100.4,100.17,100.17,54021.0,92.3521,92.4442,92.2325,92.2325,54021.0
2016-08-03 12:30:00,100.26,100.47,100.16,100.44,50628.0,92.3153,92.5087,92.2232,92.4811,50628.0
2016-08-03 13:00:00,100.45,100.5,100.42,100.47,49434.0,92.4903,92.5363,92.4626,92.5087,49434.0
2016-08-03 13:30:00,100.54,100.54,100.22,100.24,67788.0,92.5731,92.5731,92.2785,92.2969,67788.0
2016-08-03 14:00:00,100.24,100.46,100.24,100.39,57837.0,92.2969,92.4995,92.2969,92.435,57837.0
2016-08-03 14:30:00,100.32,100.49,100.3,100.49,81789.0,92.3706,92.5271,92.3521,92.5271,81789.0
2016-08-03 15:00:00,100.46,100.59,100.45,100.55,88761.0,92.4995,92.6192,92.4903,92.5823,88761.0
2016-08-03 15:30:00,100.52,100.63,100.47,100.51,220662.0,92.5547,92.656,92.5087,92.5455,220662.0
2016-08-04 09:30:00,100.74,100.89,100.12,100.12,33324.0,92.7573,92.8954,92.1864,92.1864,33324.0
2016-08-04 10:00:00,100.11,100.3,100.06,100.27,28797.0,92.1772,92.3521,92.1312,92.3245,28797.0
2016-08-04 10:30:00,100.32,100.4,100.19,100.35,138630.0,92.3706,92.4442,92.2509,92.3982,138630.0
2016-08-04 11:00:00,100.35,100.4,100.21,100.34,50220.0,92.3982,92.4442,92.2693,92.389,50220.0
2016-08-04 11:30:00,100.39,100.55,100.19,100.21,157008.0,92.435,92.5823,92.2509,92.2693,157008.0
2016-08-04 12:00:00,100.2,100.36,100.13,100.14,42801.0,92.2601,92.4074,92.1956,92.2048,42801.0
2016-08-04 12:30:00,100.14,100.15,99.93,99.93,92175.0,92.2048,92.214,92.0115,92.0115,92175.0
2016-08-04 13:00:00,99.98,99.98,99.76,99.9,34569.0,92.0575,92.0575,91.8549,91.9838,34569.0
2016-08-04 13:30:00,99.9,100.04,99.87,100.0,42300.0,91.9838,92.1128,91.9562,92.0759,42300.0
2016-08-04 14:00:00,100.03,100.19,99.93,100.0,28956.0,92.1035,92.2509,92.0115,92.0759,28956.0
2016-08-04 14:30:00,100.03,100.08,99.99,100.07,36168.0,92.1035,92.1496,92.0667,92.1404,36168.0
2016-08-04 15:00:00,100.05,100.1,99.97,100.01,45327.0,92.122,92.168,92.0483,92.0851,45327.0
2016-08-04 15:30:00,100.04,100.16,100.0,100.04,134658.0,92.1128,92.2232,92.0759,92.1128,134658.0
2016-08-05 09:30:00,100.29,100.44,99.94,100.02,124131.0,92.3429,92.4811,92.0207,92.0943,124131.0
2016-08-05 10:00:00,100.01,100.06,99.52,99.54,92196.0,92.0851,92.1312,91.634,91.6524,92196.0
2016-08-05 10:30:00,99.54,99.73,99.5,99.69,77628.0,91.6524,91.8273,91.6155,91.7905,77628.0
2016-08-05 11:00:00,99.69,99.98,99.67,99.94,70920.0,91.7905,92.0575,91.7721,92.0207,70920.0
2016-08-05 11:30:00,99.97,99.98,99.72,99.84,28833.0,92.0483,92.0575,91.8181,91.9286,28833.0
2016-08-05 12:00:00,99.84,99.84,99.7,99.77,52302.0,91.9286,91.9286,91.7997,91.8641,52302.0
2016-08-05 12:30:00,99.79,99.87,99.72,99.73,56766.0,91.8826,91.9562,91.8181,91.8273,56766.0
2016-08-05 13:00:00,99.74,99.75,99.54,99.66,54948.0,91.8365,91.8457,91.6524,91.7629,54948.0
2016-08-05 13:30:00,99.67,100.04,99.61,100.04,121230.0,91.7721,92.1128,91.7168,92.1128,121230.0
2016-08-05 14:00:00,100.05,100.08,99.89,99.94,50775.0,92.122,92.1496,91.9746,92.0207,50775.0
2016-08-05 14:30:00,99.94,100.06,99.8,99.97,139491.0,92.0207,92.1312,91.8918,92.0483,139491.0
2016-08-05 15:00:00,99.97,100.11,99.97,100.11,75618.0,92.0483,92.1772,92.0483,92.1772,75618.0
2016-08-05 15:30:00,100.09,100.18,100.05,100.14,103719.0,92.1588,92.2417,92.122,92.2048,103719.0
2016-08-08 09:30:00,100.28,100.51,99.54,99.55,161940.0,92.3337,92.5455,91.6524,91.6616,161940.0
2016-08-08 10:00:00,99.55,99.58,99.15,99.15,114309.0,91.6616,91.6892,91.2933,91.2933,114309.0
2016-08-08 10:30:00,99.13,99.36,99.13,99.22,78258.0,91.2749,91.4866,91.2749,91.3577,78258.0
2016-08-08 11:00:00,99.29,99.3,99.09,99.1,68010.0,91.4222,91.4314,91.238,91.2472,68010.0
2016-08-08 11:30:00,99.16,99.25,99.13,99.13,91509.0,91.3025,91.3854,91.2749,91.2749,91509.0
2016-08-08 12:00:00,99.16,99.16,98.98,98.98,111495.0,91.3025,91.3025,91.1367,91.1367,111495.0
2016-08-08 12:30:00,98.99,99.02,98.89,98.95,94821.0,91.146,91.1736,91.0539,91.1091,94821.0
2016-08-08 13:00:00,98.97,99.31,98.93,99.28,47901.0,91.1275,91.4406,91.0907,91.413,47901.0
2016-08-08 13:30:00,99.29,99.3,99.08,99.13,75354.0,91.4222,91.4314,91.2288,91.2749,75354.0
2016-08-08 14:00:00,99.18,99.18,98.89,98.89,63600.0,91.3209,91.3209,91.0539,91.0539,63600.0
2016-08-08 14:30:00,98.88,99.14,98.88,99.01,86793.0,91.0447,91.2841,91.0447,91.1644,86793.0
2016-08-08 15:00:00,99.04,99.21,99.01,99.17,74247.0,91.192,91.3485,91.1644,91.3117,74247.0
2016-08-08 15:30:00,99.21,99.29,99.16,99.19,219786.0,91.3485,91.4222,91.3025,91.3301,219786.0
2016-08-09 09:30:00,99.32,99.62,99.07,99.25,77169.0,91.4498,91.726,91.2196,91.3854,77169.0
2016-08-09 10:00:00,99.2,99.41,99.17,99.18,52365.0,91.3393,91.5327,91.3117,91.3209,52365.0
2016-08-09 10:30:00,99.26,99.26,99.01,99.02,22440.0,91.3946,91.3946,91.1644,91.1736,22440.0
2016-08-09 11:00:00,99.04,99.13,98.87,98.92,65340.0,91.192,91.2749,91.0355,91.0815,65340.0
2016-08-09 11:30:00,98.9,98.94,98.82,98.83,45276.0,91.0631,91.0999,90.9894,90.9986,45276.0
2016-08-09 12:00:00,98.85,98.92,98.63,98.63,127953.0,91.017,91.0815,90.8145,90.8145,127953.0
2016-08-09 12:30:00,98.62,98.79,98.58,98.74,146877.0,90.8053,90.9618,90.7684,90.9158,146877.0
2016-08-09 13:00:00,98.75,98.92,98.74,98.92,51732.0,90.925,91.0815,90.9158,91.0815,51732.0
2016-08-09 13:30:00,98.97,99.08,98.76,98.76,54528.0,91.1275,91.2288,90.9342,90.9342,54528.0
2016-08-09 14:00:00,98.79,98.79,98.65,98.65,67707.0,90.9618,90.9618,90.8329,90.8329,67707.0
2016-08-09 14:30:00,98.62,98.68,98.54,98.59,79689.0,90.8053,90.8605,90.7316,90.7777,79689.0
2016-08-09 15:00:00,98.61,98.64,98.53,98.58,59925.0,90.7961,90.8237,90.7224,90.7684,59925.0
2016-08-09 15:30:00,98.58,98.71,98.49,98.51,480855.0,90.7684,90.8881,90.6856,90.704,480855.0
2016-08-10 09:30:00,98.74,98.9,98.44,98.44,54969.0,90.9158,91.0631,90.6395,90.6395,54969.0
2016-08-10 10:00:00,98.38,98.69,98.38,98.65,46593.0,90.5843,90.8697,90.5843,90.8329,46593.0
2016-08-10 10:30:00,98.7,98.75,98.57,98.62,48762.0,90.8789,90.925,90.7592,90.8053,48762.0
2016-08-10 11:00:00,98.64,98.83,98.47,98.53,46212.0,90.8237,90.9986,90.6672,90.7224,46212.0
2016-08-10 11:30:00,98.63,98.79,98.55,98.55,58836.0,90.8145,90.9618,90.7408,90.7408,58836.0
2016-08-10 12:00:00,98.51,98.7,98.48,98.58,82332.0,90.704,90.8789,90.6764,90.7684,82332.0
2016-08-10 12:30:00,98.56,98.76,98.52,98.57,72324.0,90.75,90.9342,90.7132,90.7592,72324.0
2016-08-10 13:00:00,98.58,98.69,98.52,98.66,17862.0,90.7684,90.8697,90.7132,90.8421,17862.0
2016-08-10 13:30:00,98.63,98.78,98.56,98.57,31404.0,90.8145,90.9526,90.75,90.7592,31404.0
2016-08-10 14:00:00,98.6,98.69,98.54,98.54,104007.0,90.7869,90.8697,90.7316,90.7316,104007.0
2016-08-10 14:30:00,98.54,98.68,98.54,98.66,35109.0,90.7316,90.8605,90.7316,90.8421,35109.0
2016-08-10 15:00:00,98.69,98.9,98.67,98.87,99258.0,90.8697,91.0631,90.8513,91.0355,99258.0
2016-08-10 15:30:00,98.87,98.9,98.71,98.77,183960.0,91.0355,91.0631,90.8881,90.9434,183960.0
2016-08-11 09:30:00,99.37,99.54,98.81,98.99,187326.0,91.4958,91.6524,90.9802,91.146,187326.0
2016-08-11 10:00:00,98.99,99.05,98.59,98.76,119874.0,91.146,91.2012,90.7777,90.9342,119874.0
2016-08-11 10:30:00,98.74,99.02,98.74,98.82,103779.0,90.9158,91.1736,90.9158,90.9894,103779.0
2016-08-11 11:00:00,98.84,98.87,98.69,98.87,80904.0,91.0078,91.0355,90.8697,91.0355,80904.0
2016-08-11 11:30:00,98.84,99.05,98.81,98.96,46188.0,91.0078,91.2012,90.9802,91.1183,46188.0
2016-08-11 12:00:00,98.99,99.05,98.91,99.05,25515.0,91.146,91.2012,91.0723,91.2012,25515.0
2016-08-11 12:30:00,99.04,99.04,98.91,99.04,22326.0,91.192,91.192,91.0723,91.192,22326.0
2016-08-11 13:00:00,99.03,99.13,98.93,98.97,78639.0,91.1828,91.2749,91.0907,91.1275,78639.0
2016-08-11 13:30:00,98.93,99.06,98.89,99.06,41229.0,91.0907,91.2104,91.0539,91.2104,41229.0
2016-08-11 14:00:00,99.05,99.1,98.98,99.07,145977.0,91.2012,91.2472,91.1367,91.2196,145977.0
2016-08-11 14:30:00,99.1,99.19,99.0,99.0,77556.0,91.2472,91.3301,91.1552,91.1552,77556.0
2016-08-11 15:00:00,98.99,99.0,98.74,98.74,76344.0,91.146,91.1552,90.9158,90.9158,76344.0
2016-08-11 15:30:00,98.74,98.96,98.73,98.89,262284.0,90.9158,91.1183,90.9066,91.0539,262284.0
2016-08-12 09:30:00,98.43,98.65,98.14,98.37,101700.0,90.6303,90.8329,90.3633,90.5751,101700.0
2016-08-12 10:00:00,98.4,98.7,98.32,98.6,42543.0,90.6027,90.8789,90.529,90.7869,42543.0
2016-08-12 10:30:00,98.63,98.64,98.4,98.5,28212.0,90.8145,90.8237,90.6027,90.6948,28212.0
2016-08-12 11:00:00,98.53,98.65,98.45,98.57,47817.0,90.7224,90.8329,90.6487,90.7592,47817.0
2016-08-12 11:30:00,98.65,98.65,98.17,98.17,24921.0,90.8329,90.8329,90.3909,90.3909,24921.0
2016-08-12 12:00:00,98.14,98.19,97.91,97.99,103395.0,90.3633,90.4093,90.1515,90.2252,103395.0
2016-08-12 12:30:00,98.01,98.32,97.97,98.32,68652.0,90.2436,90.529,90.2068,90.529,68652.0
2016-08-12 13:00:00,98.32,98.48,98.3,98.39,48996.0,90.529,90.6764,90.5106,90.5935,48996.0
2016-08-12 13:30:00,98.4,98.61,98.36,98.52,90387.0,90.6027,90.7961,90.5659,90.7132,90387.0
2016-08-12 14:00:00,98.52,98.56,98.46,98.49,48879.0,90.7132,90.75,90.658,90.6856,48879.0
2016-08-12 14:30:00,98.46,98.68,98.46,98.58,28056.0,90.658,90.8605,90.658,90.7684,28056.0
2016-08-12 15:00:00,98.6,98.63,98.41,98.46,37053.0,90.7869,90.8145,90.6119,90.658,37053.0
2016-08-12 15:30:00,98.46,98.67,98.42,98.58,192213.0,90.658,90.8513,90.6211,90.7684,192213.0
2016-08-15 09:30:00,99.07,99.22,98.7,99.19,86355.0,91.2196,91.3577,90.8789,91.3301,86355.0
2016-08-15 10:00:00,99.17,99.27,99.08,99.21,32700.0,91.3117,91.4038,91.2288,91.3485,32700.0
2016-08-15 10:30:00,99.25,99.26,99.0,99.15,50481.0,91.3854,91.3946,91.1552,91.2933,50481.0
2016-08-15 11:00:00,99.13,99.15,98.89,98.99,46185.0,91.2749,91.2933,91.0539,91.146,46185.0
2016-08-15 11:30:00,99.03,99.15,98.88,98.91,60228.0,91.1828,91.2933,91.0447,91.0723,60228.0
2016-08-15 12:00:00,98.94,99.04,98.91,99.01,37278.0,91.0999,91.192,91.0723,91.1644,37278.0
2016-08-15 12:30:00,99.02,99.04,98.82,98.87,74106.0,91.1736,91.192,90.9894,91.0355,74106.0
2016-08-15 13:00:00,98.82,98.94,98.79,98.94,29325.0,90.9894,91.0999,90.9618,91.0999,29325.0
2016-08-15 13:30:00,98.91,98.93,98.82,98.83,43338.0,91.0723,91.0907,90.9894,90.9986,43338.0
2016-08-15 14:00:00,98.82,98.86,98.79,98.82,78606.0,90.9894,91.0263,90.9618,90.9894,78606.0
2016-08-15 14:30:00,98.8,98.86,98.61,98.76,75198.0,90.971,91.0263,90.7961,90.9342,75198.0
2016-08-15 15:00:00,98.73,98.78,98.64,98.77,45957.0,90.9066,90.9526,90.8237,90.9434,45957.0
2016-08-15 15:30:00,98.73,98.85,98.69,98.78,96156.0,90.9066,91.017,90.8697,90.9526,96156.0
2016-08-16 09:30:00,98.83,99.22,98.31,98.31,49389.0,90.9986,91.3577,90.5198,90.5198,49389.0
2016-08-16 10:00:00,98.33,98.33,97.77,97.79,59532.0,90.5383,90.5383,90.0226,90.041,59532.0
2016-08-16 10:30:00,97.8,97.9,97.62,97.71,82368.0,90.0503,90.1423,89.8845,89.9674,82368.0
2016-08-16 11:00:00,97.72,97.93,97.67,97.87,58797.0,89.9766,90.17,89.9306,90.1147,58797.0
2016-08-16 11:30:00,97.85,97.87,97.68,97.71,71034.0,90.0963,90.1147,89.9398,89.9674,71034.0
2016-08-16 12:00:00,97.7,97.83,97.67,97.72,44106.0,89.9582,90.0779,89.9306,89.9766,44106.0
2016-08-16 12:30:00,97.71,97.85,97.7,97.84,57900.0,89.9674,90.0963,89.9582,90.0871,57900.0
2016-08-16 13:00:00,97.84,97.87,97.77,97.82,44232.0,90.0871,90.1147,90.0226,90.0687,44232.0
2016-08-16 13:30:00,97.82,97.85,97.78,97.85,60441.0,90.0687,90.0963,90.0318,90.0963,60441.0
2016-08-16 14:00:00,97.86,97.89,97.72,97.73,80241.0,90.1055,90.1331,89.9766,89.9858,80241.0
2016-08-16 14:30:00,97.73,97.75,97.42,97.46,106818.0,89.9858,90.0042,89.7004,89.7372,106818.0
2016-08-16 15:00:00,97.43,97.48,97.34,97.36,151563.0,89.7096,89.7556,89.6267,89.6451,151563.0
2016-08-16 15:30:00,97.37,97.42,97.13,97.16,326694.0,89.6543,89.7004,89.4333,89.461,326694.0
2016-08-17 09:30:00,96.74,96.85,96.36,96.47,179427.0,89.3344,89.4359,88.9835,89.085,179427.0
2016-08-17 10:00:00,96.45,96.48,95.84,96.01,151179.0,89.0666,89.0943,88.5033,88.6602,151179.0
2016-08-17 10:30:00,96.03,96.11,95.86,95.88,120615.0,88.6787,88.7526,88.5217,88.5402,120615.0
2016-08-17 11:00:00,95.86,95.98,95.81,95.92,103617.0,88.5217,88.6325,88.4756,88.5771,103617.0
2016-08-17 11:30:00,95.9,95.96,95.67,95.7,88902.0,88.5587,88.6141,88.3463,88.374,88902.0
2016-08-17 12:00:00,95.7,95.98,95.68,95.98,168600.0,88.374,88.6325,88.3555,88.6325,168600.0
2016-08-17 12:30:00,95.96,96.12,95.88,96.11,327789.0,88.6141,88.7618,88.5402,88.7526,327789.0
2016-08-17 13:00:00,96.13,96.15,96.02,96.09,132444.0,88.7711,88.7895,88.6695,88.7341,132444.0
2016-08-17 13:30:00,96.07,96.18,95.99,96.0,168087.0,88.7157,88.8172,88.6418,88.651,168087.0
2016-08-17 14:00:00,96.0,96.15,95.9,95.93,212625.0,88.651,88.7895,88.5587,88.5864,212625.0
2016-08-17 14:30:00,95.97,95.97,95.73,95.85,173769.0,88.6233,88.6233,88.4017,88.5125,173769.0
2016-08-17 15:00:00,95.83,95.87,95.61,95.63,208614.0,88.494,88.531,88.2909,88.3093,208614.0
2016-08-17 15:30:00,95.64,95.94,95.63,95.88,695208.0,88.3186,88.5956,88.3093,88.5402,695208.0
2016-08-18 09:30:00,95.85,96.22,95.83,96.17,74037.0,88.5125,88.8542,88.494,88.808,74037.0
2016-08-18 10:00:00,96.14,96.43,96.14,96.33,45507.0,88.7803,89.0481,88.7803,88.9557,45507.0
2016-08-18 10:30:00,96.36,96.61,96.3,96.31,72369.0,88.9835,89.2143,88.928,88.9373,72369.0
2016-08-18 11:00:00,96.33,96.33,96.06,96.09,63009.0,88.9557,88.9557,88.7064,88.7341,63009.0
2016-08-18 11:30:00,96.1,96.27,96.09,96.18,90462.0,88.7434,88.9003,88.7341,88.8172,90462.0
2016-08-18 12:00:00,96.18,96.18,96.03,96.13,46569.0,88.8172,88.8172,88.6787,88.7711,46569.0
2016-08-18 12:30:00,96.13,96.25,96.12,96.15,79020.0,88.7711,88.8819,88.7618,88.7895,79020.0
2016-08-18 13:00:00,96.14,96.23,96.09,96.16,65583.0,88.7803,88.8634,88.7341,88.7988,65583.0
2016-08-18 13:30:00,96.15,96.25,96.15,96.17,108783.0,88.7895,88.8819,88.7895,88.808,108783.0
2016-08-18 14:00:00,96.19,96.21,96.13,96.18,112977.0,88.8265,88.8449,88.7711,88.8172,112977.0
2016-08-18 14:30:00,96.18,96.18,96.07,96.08,52479.0,88.8172,88.8172,88.7157,88.7249,52479.0
2016-08-18 15:00:00,96.09,96.17,96.05,96.07,61899.0,88.7341,88.808,88.6972,88.7157,61899.0
2016-08-18 15:30:00,96.06,96.2,96.02,96.17,173112.0,88.7064,88.8357,88.6695,88.808,173112.0
2016-08-19 09:30:00,95.89,96.04,95.34,95.61,151533.0,88.5494,88.6879,88.0415,88.2909,151533.0
2016-08-19 10:00:00,95.6,95.61,95.35,95.43,175467.0,88.2816,88.2909,88.0508,88.1246,175467.0
2016-08-19 10:30:00,95.46,95.71,95.33,95.41,241992.0,88.1523,88.3832,88.0323,88.1062,241992.0
2016-08-19 11:00:00,95.41,95.47,95.1,95.23,188391.0,88.1062,88.1616,87.8199,87.94,188391.0
2016-08-19 11:30:00,95.23,95.43,95.2,95.34,209424.0,87.94,88.1246,87.9123,88.0415,209424.0
2016-08-19 12:00:00,95.37,95.48,95.27,95.35,174597.0,88.0692,88.1708,87.9769,88.0508,174597.0
2016-08-19 12:30:00,95.35,95.42,95.25,95.29,57978.0,88.0508,88.1154,87.9584,87.9954,57978.0
2016-08-19 13:00:00,95.29,95.39,95.25,95.26,60018.0,87.9954,88.0877,87.9584,87.9677,60018.0
2016-08-19 13:30:00,95.24,95.33,95.21,95.26,44511.0,87.9492,88.0323,87.9215,87.9677,44511.0
2016-08-19 14:00:00,95.26,95.32,95.18,95.26,46446.0,87.9677,88.0231,87.8938,87.9677,46446.0
2016-08-19 14:30:00,95.29,95.44,95.27,95.34,404859.0,87.9954,88.1339,87.9769,88.0415,404859.0
2016-08-19 15:00:00,95.36,95.97,95.34,95.94,286824.0,88.06,88.6233,88.0415,88.5956,286824.0
2016-08-19 15:30:00,95.96,96.0,95.82,95.89,261585.0,88.6141,88.651,88.4848,88.5494,261585.0
2016-08-22 09:30:00,95.69,96.63,95.58,96.63,130215.0,88.3647,89.2328,88.2632,89.2328,130215.0
2016-08-22 10:00:00,96.59,96.74,95.98,96.08,463953.0,89.1958,89.3344,88.6325,88.7249,463953.0
2016-08-22 10:30:00,96.08,96.25,95.96,96.06,409905.0,88.7249,88.8819,88.6141,88.7064,409905.0
2016-08-22 11:00:00,96.06,96.2,95.84,95.85,218685.0,88.7064,88.8357,88.5033,88.5125,218685.0
2016-08-22 11:30:00,95.87,95.89,95.65,95.69,371250.0,88.531,88.5494,88.3278,88.3647,371250.0
2016-08-22 12:00:00,95.66,95.79,95.59,95.67,347820.0,88.337,88.4571,88.2724,88.3463,347820.0
2016-08-22 12:30:00,95.64,95.73,95.64,95.68,137454.0,88.3186,88.4017,88.3186,88.3555,137454.0
2016-08-22 13:00:00,95.68,95.7,95.53,95.61,181398.0,88.3555,88.374,88.217,88.2909,181398.0
2016-08-22 13:30:00,95.64,95.78,95.53,95.75,119025.0,88.3186,88.4479,88.217,88.4201,119025.0
2016-08-22 14:00:00,95.76,96.01,95.76,95.84,102537.0,88.4294,88.6602,88.4294,88.5033,102537.0
2016-08-22 14:30:00,95.84,96.16,95.83,96.05,94107.0,88.5033,88.7988,88.494,88.6972,94107.0
2016-08-22 15:00:00,96.02,96.17,95.86,95.97,116316.0,88.6695,88.808,88.5217,88.6233,116316.0
2016-08-22 15:30:00,95.95,96.02,95.9,95.96,181233.0,88.6048,88.6695,88.5587,88.6141,181233.0
2016-08-23 09:30:00,96.41,97.26,95.97,96.63,169104.0,89.0296,89.8146,88.6233,89.2328,169104.0
2016-08-23 10:00:00,96.67,97.0,96.66,96.91,123327.0,89.2697,89.5745,89.2605,89.4913,123327.0
2016-08-23 10:30:00,96.91,97.54,96.79,97.45,298155.0,89.4913,90.0731,89.3805,89.99,298155.0
2016-08-23 11:00:00,97.41,97.43,96.82,96.91,101223.0,89.9531,89.9715,89.4082,89.4913,101223.0
2016-08-23 11:30:00,96.89,97.13,96.88,96.9,39735.0,89.4729,89.6945,89.4636,89.4821,39735.0
2016-08-23 12:00:00,96.9,97.56,96.81,97.48,182295.0,89.4821,90.0916,89.399,90.0177,182295.0
2016-08-23 12:30:00,97.5,97.65,97.31,97.65,136350.0,90.0362,90.1747,89.8607,90.1747,136350.0
2016-08-23 13:00:00,97.61,97.64,97.5,97.61,63531.0,90.1378,90.1655,90.0362,90.1378,63531.0
2016-08-23 13:30:00,97.58,97.66,97.5,97.65,53559.0,90.1101,90.1839,90.0362,90.1747,53559.0
2016-08-23 14:00:00,97.65,97.65,97.31,97.33,235473.0,90.1747,90.1747,89.8607,89.8792,235473.0
2016-08-23 14:30:00,97.32,97.36,97.27,97.28,67986.0,89.87,89.9069,89.8238,89.833,67986.0
2016-08-23 15:00:00,97.27,97.36,97.15,97.22,54597.0,89.8238,89.9069,89.713,89.7776,54597.0
2016-08-23 15:30:00,97.21,97.3,97.04,97.06,199602.0,89.7684,89.8515,89.6114,89.6299,199602.0
2016-08-24 09:30:00,96.6,96.84,96.18,96.46,120810.0,89.2051,89.4267,88.8172,89.0758,120810.0
2016-08-24 10:00:00,96.5,96.57,96.2,96.24,33093.0,89.1127,89.1774,88.8357,88.8726,33093.0
2016-08-24 10:30:00,96.22,96.33,96.1,96.25,33324.0,88.8542,88.9557,88.7434,88.8819,33324.0
2016-08-24 11:00:00,96.25,96.29,96.05,96.1,73566.0,88.8819,88.9188,88.6972,88.7434,73566.0
2016-08-24 11:30:00,96.07,96.15,96.0,96.06,27717.0,88.7157,88.7895,88.651,88.7064,27717.0
2016-08-24 12:00:00,96.07,96.29,96.0,96.0,68739.0,88.7157,88.9188,88.651,88.651,68739.0
2016-08-24 12:30:00,96.03,96.06,95.77,95.98,113460.0,88.6787,88.7064,88.4386,88.6325,113460.0
2016-08-24 13:00:00,95.95,96.01,95.79,96.01,59028.0,88.6048,88.6602,88.4571,88.6602,59028.0
2016-08-24 13:30:00,96.02,96.05,95.88,95.93,36153.0,88.6695,88.6972,88.5402,88.5864,36153.0
2016-08-24 14:00:00,95.94,95.99,95.7,95.75,75459.0,88.5956,88.6418,88.374,88.4201,75459.0
2016-08-24 14:30:00,95.72,95.82,95.71,95.72,81867.0,88.3924,88.4848,88.3832,88.3924,81867.0
2016-08-24 15:00:00,95.73,95.84,95.61,95.69,112494.0,88.4017,88.5033,88.2909,88.3647,112494.0
2016-08-24 15:30:00,95.7,95.75,95.42,95.59,206844.0,88.374,88.4201,88.1154,88.2724,206844.0
2016-08-25 09:30:00,95.39,95.89,95.34,95.64,72000.0,88.0877,88.5494,88.0415,88.3186,72000.0
2016-08-25 10:00:00,95.57,95.64,95.36,95.36,125550.0,88.2539,88.3186,88.06,88.06,125550.0
2016-08-25 10:30:00,95.38,95.59,95.33,95.53,241752.0,88.0785,88.2724,88.0323,88.217,241752.0
2016-08-25 11:00:00,95.53,95.67,95.35,95.67,438423.0,88.217,88.3463,88.0508,88.3463,438423.0
2016-08-25 11:30:00,95.67,95.8,95.61,95.74,52782.0,88.3463,88.4663,88.2909,88.4109,52782.0
2016-08-25 12:00:00,95.78,95.78,95.68,95.7,23313.0,88.4479,88.4479,88.3555,88.374,23313.0
2016-08-25 12:30:00,95.73,95.73,95.63,95.67,40332.0,88.4017,88.4017,88.3093,88.3463,40332.0
2016-08-25 13:00:00,95.68,95.7,95.55,95.59,26793.0,88.3555,88.374,88.2355,88.2724,26793.0
2016-08-25 13:30:00,95.58,95.72,95.48,95.7,50832.0,88.2632,88.3924,88.1708,88.374,50832.0
2016-08-25 14:00:00,95.7,95.72,95.44,95.44,45837.0,88.374,88.3924,88.1339,88.1339,45837.0
2016-08-25 14:30:00,95.45,95.52,95.27,95.36,90540.0,88.1431,88.2078,87.9769,88.06,90540.0
2016-08-25 15:00:00,95.37,95.46,95.3,95.41,65286.0,88.0692,88.1523,88.0046,88.1062,65286.0
2016-08-25 15:30:00,95.41,95.51,95.31,95.49,241935.0,88.1062,88.1985,88.0138,88.1801,241935.0
2016-08-26 09:30:00,95.57,96.14,95.57,95.96,62901.0,88.2539,88.7803,88.2539,88.6141,62901.0
2016-08-26 10:00:00,95.93,96.23,95.72,96.1,308361.0,88.5864,88.8634,88.3924,88.7434,308361.0
2016-08-26 10:30:00,96.15,96.38,95.98,96.35,52422.0,88.7895,89.0019,88.6325,88.9742,52422.0
2016-08-26 11:00:00,96.31,96.31,95.85,95.86,150474.0,88.9373,88.9373,88.5125,88.5217,150474.0
2016-08-26 11:30:00,95.85,95.9,95.23,95.23,135027.0,88.5125,88.5587,87.94,87.94,135027.0
2016-08-26 12:00:00,95.2,95.32,94.97,95.26,63939.0,87.9123,88.0231,87.6999,87.9677,63939.0
2016-08-26 12:30:00,95.29,95.31,95.06,95.25,38388.0,87.9954,88.0138,87.783,87.9584,38388.0
2016-08-26 13:00:00,95.22,95.34,95.08,95.14,30360.0,87.9307,88.0415,87.8014,87.8568,30360.0
2016-08-26 13:30:00,95.14,95.26,95.08,95.22,39951.0,87.8568,87.9677,87.8014,87.9307,39951.0
2016-08-26 14:00:00,95.2,95.46,95.07,95.18,47238.0,87.9123,88.1523,87.7922,87.8938,47238.0
2016-08-26 14:30:00,95.14,95.34,95.05,95.34,47712.0,87.8568,88.0415,87.7737,88.0415,47712.0
2016-08-26 15:00:00,95.3,95.48,95.13,95.48,73692.0,88.0046,88.1708,87.8476,88.1708,73692.0
2016-08-26 15:30:00,95.44,95.58,95.26,95.28,141408.0,88.1339,88.2632,87.9677,87.9861,141408.0
2016-08-29 09:30:00,95.3,95.99,95.28,95.31,107418.0,88.0046,88.6418,87.9861,88.0138,107418.0
2016-08-29 10:00:00,95.34,95.39,95.01,95.05,116430.0,88.0415,88.0877,87.7368,87.7737,116430.0
2016-08-29 10:30:00,95.09,95.24,95.01,95.06,466080.0,87.8107,87.9492,87.7368,87.783,466080.0
2016-08-29 11:00:00,95.07,95.17,94.96,95.0,212517.0,87.7922,87.8845,87.6906,87.7276,212517.0
2016-08-29 11:30:00,95.02,95.23,94.99,95.23,216894.0,87.746,87.94,87.7183,87.94,216894.0
2016-08-29 12:00:00,95.24,95.34,95.07,95.33,171504.0,87.9492,88.0415,87.7922,88.0323,171504.0
2016-08-29 12:30:00,95.29,95.65,95.27,95.47,84996.0,87.9954,88.3278,87.9769,88.1616,84996.0
2016-08-29 13:00:00,95.49,95.62,95.48,95.61,150738.0,88.1801,88.3001,88.1708,88.2909,150738.0
2016-08-29 13:30:00,95.63,95.63,95.44,95.54,109782.0,88.3093,88.3093,88.1339,88.2262,109782.0
2016-08-29 14:00:00,95.53,95.6,95.46,95.51,47253.0,88.217,88.2816,88.1523,88.1985,47253.0
2016-08-29 14:30:00,95.53,95.53,95.39,95.39,66726.0,88.217,88.217,88.0877,88.0877,66726.0
2016-08-29 15:00:00,95.43,95.48,95.38,95.44,95262.0,88.1246,88.1708,88.0785,88.1339,95262.0
2016-08-29 15:30:00,95.44,95.59,95.39,95.55,174624.0,88.1339,88.2724,88.0877,88.2355,174624.0
2016-08-30 09:30:00,95.38,95.87,95.38,95.48,212874.0,88.0785,88.531,88.0785,88.1708,212874.0
2016-08-30 10:00:00,95.49,95.62,95.29,95.47,137283.0,88.1801,88.3001,87.9954,88.1616,137283.0
2016-08-30 10:30:00,95.49,96.2,95.37,96.12,180408.0,88.1801,88.8357,88.0692,88.7618,180408.0
2016-08-30 11:00:00,96.06,96.15,95.66,95.74,190932.0,88.7064,88.7895,88.337,88.4109,190932.0
2016-08-30 11:30:00,95.74,95.81,95.48,95.52,186360.0,88.4109,88.4756,88.1708,88.2078,186360.0
2016-08-30 12:00:00,95.5,95.64,95.46,95.54,94830.0,88.1893,88.3186,88.1523,88.2262,94830.0
2016-08-30 12:30:00,95.55,95.68,95.55,95.6,30711.0,88.2355,88.3555,88.2355,88.2816,30711.0
2016-08-30 13:00:00,95.63,95.7,95.58,95.58,35580.0,88.3093,88.374,88.2632,88.2632,35580.0
2016-08-30 13:30:00,95.58,95.65,95.42,95.51,146022.0,88.2632,88.3278,88.1154,88.1985,146022.0
2016-08-30 14:00:00,95.5,95.53,95.37,95.47,53910.0,88.1893,88.217,88.0692,88.1616,53910.0
2016-08-30 14:30:00,95.48,95.54,95.45,95.49,42309.0,88.1708,88.2262,88.1431,88.1801,42309.0
2016-08-30 15:00:00,95.51,95.55,95.43,95.51,70035.0,88.1985,88.2355,88.1246,88.1985,70035.0
2016-08-30 15:30:00,95.49,95.57,95.46,95.57,204645.0,88.1801,88.2539,88.1523,88.2539,204645.0
2016-08-31 09:30:00,95.67,95.74,95.17,95.28,67443.0,88.3463,88.4109,87.8845,87.9861,67443.0
2016-08-31 10:00:00,95.18,95.24,95.0,95.21,42525.0,87.8938,87.9492,87.7276,87.9215,42525.0
2016-08-31 10:30:00,95.14,95.21,95.02,95.11,77160.0,87.8568,87.9215,87.746,87.8291,77160.0
2016-08-31 11:00:00,95.05,95.2,94.91,94.97,33744.0,87.7737,87.9123,87.6445,87.6999,33744.0
2016-08-31 11:30:00,94.94,95.11,94.86,94.99,40428.0,87.6722,87.8291,87.5983,87.7183,40428.0
2016-08-31 12:00:00,94.96,94.97,94.68,94.83,39105.0,87.6906,87.6999,87.4321,87.5706,39105.0
2016-08-31 12:30:00,94.77,94.88,94.64,94.64,43827.0,87.5152,87.6167,87.3951,87.3951,43827.0
2016-08-31 13:00:00,94.65,94.82,94.51,94.75,60648.0,87.4044,87.5613,87.2751,87.4967,60648.0
2016-08-31 13:30:00,94.74,94.82,94.64,94.69,50859.0,87.4875,87.5613,87.3951,87.4413,50859.0
2016-08-31 14:00:00,94.64,94.76,94.6,94.68,219657.0,87.3951,87.5059,87.3582,87.4321,219657.0
2016-08-31 14:30:00,94.67,94.68,94.47,94.55,63219.0,87.4228,87.4321,87.2381,87.312,63219.0
2016-08-31 15:00:00,94.59,94.69,94.54,94.67,109632.0,87.3489,87.4413,87.3028,87.4228,109632.0
2016-08-31 15:30:00,94.67,94.8,94.54,94.56,246396.0,87.4228,87.5429,87.3028,87.3212,246396.0
2016-09-01 09:30:00,94.46,94.92,94.46,94.52,94095.0,87.2289,87.6537,87.2289,87.2843,94095.0
2016-09-01 10:00:00,94.47,94.85,94.39,94.41,108600.0,87.2381,87.589,87.1643,87.1827,108600.0
2016-09-01 10:30:00,94.41,94.56,94.23,94.48,136929.0,87.1827,87.3212,87.0165,87.2474,136929.0
2016-09-01 11:00:00,94.49,94.56,94.26,94.54,75081.0,87.2566,87.3212,87.0442,87.3028,75081.0
2016-09-01 11:30:00,94.5,94.94,94.5,94.79,120933.0,87.2658,87.6722,87.2658,87.5336,120933.0
2016-09-01 12:00:00,94.84,95.1,94.7,95.03,78801.0,87.5798,87.8199,87.4505,87.7553,78801.0
2016-09-01 12:30:00,95.02,95.07,94.83,94.83,370287.0,87.746,87.7922,87.5706,87.5706,370287.0
2016-09-01 13:00:00,94.85,95.0,94.68,95.0,360198.0,87.589,87.7276,87.4321,87.7276,360198.0
2016-09-01 13:30:00,95.01,95.21,94.93,95.03,208752.0,87.7368,87.9215,87.6629,87.7553,208752.0
2016-09-01 14:00:00,95.0,95.09,94.89,95.01,152865.0,87.7276,87.8107,87.626,87.7368,152865.0
2016-09-01 14:30:00,95.02,95.42,94.97,95.17,330306.0,87.746,88.1154,87.6999,87.8845,330306.0
2016-09-01 15:00:00,95.18,95.18,94.85,94.87,72378.0,87.8938,87.8938,87.589,87.6075,72378.0
2016-09-01 15:30:00,94.85,95.18,94.8,95.13,372552.0,87.589,87.8938,87.5429,87.8476,372552.0
2016-09-02 09:30:00,95.18,95.47,94.96,95.24,115959.0,87.8938,88.1616,87.6906,87.9492,115959.0
2016-09-02 10:00:00,95.29,95.71,95.29,95.71,56247.0,87.9954,88.3832,87.9954,88.3832,56247.0
2016-09-02 10:30:00,95.75,95.79,95.54,95.56,99567.0,88.4201,88.4571,88.2262,88.2447,99567.0
2016-09-02 11:00:00,95.59,95.7,95.55,95.62,55002.0,88.2724,88.374,88.2355,88.3001,55002.0
2016-09-02 11:30:00,95.6,95.66,95.44,95.52,86418.0,88.2816,88.337,88.1339,88.2078,86418.0
2016-09-02 12:00:00,95.53,95.56,95.16,95.16,38544.0,88.217,88.2447,87.8753,87.8753,38544.0
2016-09-02 12:30:00,95.15,95.37,95.12,95.19,92448.0,87.8661,88.0692,87.8384,87.903,92448.0
2016-09-02 13:00:00,95.19,95.25,94.96,94.96,68814.0,87.903,87.9584,87.6906,87.6906,68814.0
2016-09-02 13:30:00,94.95,95.02,94.88,94.94,43377.0,87.6814,87.746,87.6167,87.6722,43377.0
2016-09-02 14:00:00,94.97,95.4,94.97,95.34,70986.0,87.6999,88.0969,87.6999,88.0415,70986.0
2016-09-02 14:30:00,95.31,95.5,95.22,95.41,69861.0,88.0138,88.1893,87.9307,88.1062,69861.0
2016-09-02 15:00:00,95.43,95.51,95.39,95.42,38271.0,88.1246,88.1985,88.0877,88.1154,38271.0
2016-09-02 15:30:00,95.45,95.55,95.4,95.45,81252.0,88.1431,88.2355,88.0969,88.1431,81252.0
2016-09-06 09:30:00,95.79,95.79,95.19,95.32,71310.0,88.4571,88.4571,87.903,88.0231,71310.0
2016-09-06 10:00:00,95.36,95.36,94.91,94.93,47418.0,88.06,88.06,87.6445,87.6629,47418.0
2016-09-06 10:30:00,95.01,95.05,94.7,95.03,40974.0,87.7368,87.7737,87.4505,87.7553,40974.0
2016-09-06 11:00:00,95.03,95.11,94.93,95.07,33462.0,87.7553,87.8291,87.6629,87.7922,33462.0
2016-09-06 11:30:00,95.1,95.33,95.02,95.29,47307.0,87.8199,88.0323,87.746,87.9954,47307.0
2016-09-06 12:00:00,95.33,95.39,95.17,95.26,30537.0,88.0323,88.0877,87.8845,87.9677,30537.0
2016-09-06 12:30:00,95.24,95.32,95.14,95.22,61740.0,87.9492,88.0231,87.8568,87.9307,61740.0
2016-09-06 13:00:00,95.18,95.19,95.03,95.03,48534.0,87.8938,87.903,87.7553,87.7553,48534.0
2016-09-06 13:30:00,95.05,95.08,94.86,94.92,75675.0,87.7737,87.8014,87.5983,87.6537,75675.0
2016-09-06 14:00:00,94.94,94.94,94.8,94.84,33513.0,87.6722,87.6722,87.5429,87.5798,33513.0
2016-09-06 14:30:00,94.82,94.87,94.79,94.85,22776.0,87.5613,87.6075,87.5336,87.589,22776.0
2016-09-06 15:00:00,94.84,94.98,94.84,94.96,61107.0,87.5798,87.7091,87.5798,87.6906,61107.0
2016-09-06 15:30:00,94.97,95.06,94.86,95.04,157215.0,87.6999,87.783,87.5983,87.7645,157215.0
2016-09-07 09:30:00,94.86,95.29,94.67,95.07,127266.0,87.5983,87.9954,87.4228,87.7922,127266.0
2016-09-07 10:00:00,95.1,95.28,94.54,94.62,109281.0,87.8199,87.9861,87.3028,87.3767,109281.0
2016-09-07 10:30:00,94.59,95.09,94.51,94.95,165657.0,87.3489,87.8107,87.2751,87.6814,165657.0
2016-09-07 11:00:00,94.98,94.98,94.45,94.49,48762.0,87.7091,87.7091,87.2197,87.2566,48762.0
2016-09-07 11:30:00,94.5,94.5,94.31,94.42,55611.0,87.2658,87.2658,87.0904,87.192,55611.0
2016-09-07 12:00:00,94.4,94.79,94.39,94.79,90498.0,87.1735,87.5336,87.1643,87.5336,90498.0
2016-09-07 12:30:00,94.78,95.3,94.76,95.23,137796.0,87.5244,88.0046,87.5059,87.94,137796.0
2016-09-07 13:00:00,95.27,95.37,95.17,95.33,69615.0,87.9769,88.0692,87.8845,88.0323,69615.0
2016-09-07 13:30:00,95.36,95.49,95.25,95.48,56619.0,88.06,88.1801,87.9584,88.1708,56619.0
2016-09-07 14:00:00,95.43,95.51,95.22,95.46,215619.0,88.1246,88.1985,87.9307,88.1523,215619.0
2016-09-07 14:30:00,95.46,95.7,95.44,95.59,116835.0,88.1523,88.374,88.1339,88.2724,116835.0
2016-09-07 15:00:00,95.59,95.62,95.38,95.39,128700.0,88.2724,88.3001,88.0785,88.0877,128700.0
2016-09-07 15:30:00,95.4,95.59,95.37,95.5,244692.0,88.0969,88.2724,88.0692,88.1893,244692.0
2016-09-08 09:30:00,95.06,95.06,94.44,94.84,197619.0,87.783,87.783,87.2104,87.5798,197619.0
2016-09-08 10:00:00,94.77,95.36,94.77,95.16,128751.0,87.5152,88.06,87.5152,87.8753,128751.0
2016-09-08 10:30:00,95.16,95.36,94.77,94.85,68688.0,87.8753,88.06,87.5152,87.589,68688.0
2016-09-08 11:00:00,94.85,95.1,94.84,94.85,67365.0,87.589,87.8199,87.5798,87.589,67365.0
2016-09-08 11:30:00,94.87,94.87,94.63,94.63,47469.0,87.6075,87.6075,87.3859,87.3859,47469.0
2016-09-08 12:00:00,94.66,94.69,94.54,94.58,38067.0,87.4136,87.4413,87.3028,87.3397,38067.0
2016-09-08 12:30:00,94.58,94.73,94.52,94.65,27054.0,87.3397,87.4782,87.2843,87.4044,27054.0
2016-09-08 13:00:00,94.68,94.81,94.64,94.71,58527.0,87.4321,87.5521,87.3951,87.4598,58527.0
2016-09-08 13:30:00,94.7,94.72,94.58,94.66,63699.0,87.4505,87.469,87.3397,87.4136,63699.0
2016-09-08 14:00:00,94.63,94.81,94.55,94.7,57897.0,87.3859,87.5521,87.312,87.4505,57897.0
2016-09-08 14:30:00,94.71,94.78,94.63,94.72,61917.0,87.4598,87.5244,87.3859,87.469,61917.0
2016-09-08 15:00:00,94.71,94.72,94.31,94.41,123237.0,87.4598,87.469,87.0904,87.1827,123237.0
2016-09-08 15:30:00,94.39,94.6,94.37,94.45,250476.0,87.1643,87.3582,87.1458,87.2197,250476.0
2016-09-09 09:30:00,93.68,93.85,93.13,93.18,186360.0,86.5086,86.6656,86.0007,86.0469,186360.0
2016-09-09 10:00:00,93.26,93.26,92.81,92.81,230988.0,86.1208,86.1208,85.7052,85.7052,230988.0
2016-09-09 10:30:00,92.83,92.92,92.59,92.91,120231.0,85.7237,85.8068,85.5021,85.7976,120231.0
2016-09-09 11:00:00,92.91,93.03,92.77,93.0,74937.0,85.7976,85.9084,85.6683,85.8807,74937.0
2016-09-09 11:30:00,92.99,93.1,92.85,92.86,103443.0,85.8714,85.973,85.7421,85.7514,103443.0
2016-09-09 12:00:00,92.86,92.92,92.75,92.85,105117.0,85.7514,85.8068,85.6498,85.7421,105117.0
2016-09-09 12:30:00,92.74,92.82,92.64,92.74,69993.0,85.6406,85.7144,85.5482,85.6406,69993.0
2016-09-09 13:00:00,92.66,92.71,92.34,92.37,94059.0,85.5667,85.6129,85.2712,85.2989,94059.0
2016-09-09 13:30:00,92.35,92.46,91.97,92.07,128064.0,85.2804,85.382,84.9295,85.0219,128064.0
2016-09-09 14:00:00,92.04,92.07,91.68,92.04,96438.0,84.9942,85.0219,84.6617,84.9942,96438.0
2016-09-09 14:30:00,92.04,92.3,91.98,92.28,152994.0,84.9942,85.2343,84.9388,85.2158,152994.0
2016-09-09 15:00:00,92.26,92.31,91.96,92.2,113514.0,85.1973,85.2435,84.9203,85.1419,113514.0
2016-09-09 15:30:00,92.19,92.19,91.52,91.53,617859.0,85.1327,85.1327,84.514,84.5232,617859.0
2016-09-12 09:30:00,91.13,92.17,91.09,91.81,278793.0,84.1538,85.1142,84.1169,84.7818,278793.0
2016-09-12 10:00:00,91.79,91.81,91.29,91.49,252006.0,84.7633,84.7818,84.3016,84.4863,252006.0
2016-09-12 10:30:00,91.49,91.66,91.32,91.6,202047.0,84.4863,84.6432,84.3293,84.5878,202047.0
2016-09-12 11:00:00,91.6,92.31,91.59,92.29,293412.0,84.5878,85.2435,84.5786,85.225,293412.0
2016-09-12 11:30:00,92.29,92.47,92.12,92.21,81114.0,85.225,85.3912,85.068,85.1511,81114.0
2016-09-12 12:00:00,92.16,92.23,91.96,92.18,141012.0,85.105,85.1696,84.9203,85.1234,141012.0
2016-09-12 12:30:00,92.25,92.51,92.09,92.4,132435.0,85.1881,85.4282,85.0403,85.3266,132435.0
2016-09-12 13:00:00,92.44,92.82,92.35,92.36,156270.0,85.3635,85.7144,85.2804,85.2897,156270.0
2016-09-12 13:30:00,92.44,92.86,92.31,92.86,101001.0,85.3635,85.7514,85.2435,85.7514,101001.0
2016-09-12 14:00:00,92.86,93.27,92.85,93.11,74952.0,85.7514,86.13,85.7421,85.9822,74952.0
2016-09-12 14:30:00,93.14,93.35,93.03,93.16,110244.0,86.0099,86.2039,85.9084,86.0284,110244.0
2016-09-12 15:00:00,93.16,93.21,92.93,93.03,155103.0,86.0284,86.0746,85.816,85.9084,155103.0
2016-09-12 15:30:00,93.02,93.26,92.94,93.08,279162.0,85.8991,86.1208,85.8253,85.9545,279162.0
2016-09-13 09:30:00,92.92,93.15,92.45,92.53,161559.0,85.8068,86.0192,85.3728,85.4466,161559.0
2016-09-13 10:00:00,92.48,92.52,91.98,92.15,170802.0,85.4005,85.4374,84.9388,85.0957,170802.0
2016-09-13 10:30:00,92.06,92.5,92.01,92.12,157812.0,85.0126,85.4189,84.9665,85.068,157812.0
2016-09-13 11:00:00,92.13,92.2,91.75,92.16,170733.0,85.0773,85.1419,84.7264,85.105,170733.0
2016-09-13 11:30:00,92.15,92.19,91.84,92.04,154005.0,85.0957,85.1327,84.8095,84.9942,154005.0
2016-09-13 12:00:00,92.06,92.17,91.64,91.67,104361.0,85.0126,85.1142,84.6248,84.6525,104361.0
2016-09-13 12:30:00,91.63,91.77,91.44,91.47,74979.0,84.6155,84.7448,84.4401,84.4678,74979.0
2016-09-13 13:00:00,91.51,91.94,91.4,91.88,103725.0,84.5047,84.9018,84.4032,84.8464,103725.0
2016-09-13 13:30:00,92.04,92.08,91.57,91.65,57699.0,84.9942,85.0311,84.5601,84.634,57699.0
2016-09-13 14:00:00,91.65,91.7,91.47,91.5,72537.0,84.634,84.6802,84.4678,84.4955,72537.0
2016-09-13 14:30:00,91.47,91.67,91.41,91.41,146667.0,84.4678,84.6525,84.4124,84.4124,146667.0
2016-09-13 15:00:00,91.38,91.59,91.21,91.54,114774.0,84.3847,84.5786,84.2277,84.5324,114774.0
2016-09-13 15:30:00,91.56,91.63,91.23,91.29,478380.0,84.5509,84.6155,84.2462,84.3016,478380.0
2016-09-14 09:30:00,91.61,92.11,91.48,92.08,148917.0,84.5971,85.0588,84.477,85.0311,148917.0
2016-09-14 10:00:00,92.04,92.32,91.86,92.32,91713.0,84.9942,85.2527,84.8279,85.2527,91713.0
2016-09-14 10:30:00,92.32,92.39,91.54,91.79,119454.0,85.2527,85.3174,84.5324,84.7633,119454.0
2016-09-14 11:00:00,91.78,91.89,91.54,91.85,90420.0,84.7541,84.8556,84.5324,84.8187,90420.0
2016-09-14 11:30:00,91.85,91.98,91.7,91.96,66885.0,84.8187,84.9388,84.6802,84.9203,66885.0
2016-09-14 12:00:00,91.99,91.99,91.76,91.9,51072.0,84.948,84.948,84.7356,84.8649,51072.0
2016-09-14 12:30:00,91.94,92.09,91.86,92.01,198300.0,84.9018,85.0403,84.8279,84.9665,198300.0
2016-09-14 13:00:00,92.0,92.1,91.91,92.08,82425.0,84.9572,85.0496,84.8741,85.0311,82425.0
2016-09-14 13:30:00,92.07,92.17,91.87,91.89,68157.0,85.0219,85.1142,84.8372,84.8556,68157.0
2016-09-14 14:00:00,91.87,92.0,91.56,91.64,81093.0,84.8372,84.9572,84.5509,84.6248,81093.0
2016-09-14 14:30:00,91.62,92.01,91.52,91.96,95847.0,84.6063,84.9665,84.514,84.9203,95847.0
2016-09-14 15:00:00,91.94,91.96,91.67,91.69,184476.0,84.9018,84.9203,84.6525,84.671,184476.0
2016-09-14 15:30:00,91.7,92.01,91.68,91.92,226053.0,84.6802,84.9665,84.6617,84.8833,226053.0
2016-09-15 09:30:00,92.08,92.34,91.67,91.86,73833.0,85.0311,85.2712,84.6525,84.8279,73833.0
2016-09-15 10:00:00,91.89,92.36,91.85,92.11,99861.0,84.8556,85.2897,84.8187,85.0588,99861.0
2016-09-15 10:30:00,92.02,92.14,91.85,91.98,132375.0,84.9757,85.0865,84.8187,84.9388,132375.0
2016-09-15 11:00:00,91.98,92.25,91.98,92.2,115284.0,84.9388,85.1881,84.9388,85.1419,115284.0
2016-09-15 11:30:00,92.22,92.28,92.02,92.11,121146.0,85.1604,85.2158,84.9757,85.0588,121146.0
2016-09-15 12:00:00,92.11,92.26,92.07,92.11,205482.0,85.0588,85.1973,85.0219,85.0588,205482.0
2016-09-15 12:30:00,92.1,92.13,91.84,92.06,55296.0,85.0496,85.0773,84.8095,85.0126,55296.0
2016-09-15 13:00:00,92.07,92.24,92.03,92.07,84216.0,85.0219,85.1788,84.9849,85.0219,84216.0
2016-09-15 13:30:00,92.14,92.39,92.11,92.39,137649.0,85.0865,85.3174,85.0588,85.3174,137649.0
2016-09-15 14:00:00,92.4,92.67,92.36,92.6,95943.0,85.3266,85.5759,85.2897,85.5113,95943.0
2016-09-15 14:30:00,92.62,92.66,92.51,92.56,138267.0,85.5298,85.5667,85.4282,85.4743,138267.0
2016-09-15 15:00:00,92.58,92.66,92.2,92.29,156615.0,85.4928,85.5667,85.1419,85.225,156615.0
2016-09-15 15:30:00,92.31,92.34,92.2,92.25,222213.0,85.2435,85.2712,85.1419,85.1881,222213.0
2016-09-16 09:30:00,92.06,92.21,91.36,91.39,328791.0,85.0126,85.1511,84.3662,84.3939,328791.0
2016-09-16 10:00:00,91.45,91.47,90.96,91.06,108459.0,84.4493,84.4678,83.9968,84.0892,108459.0
2016-09-16 10:30:00,90.98,91.37,90.93,91.09,151023.0,84.0153,84.3754,83.9691,84.1169,151023.0
2016-09-16 11:00:00,91.09,91.29,90.99,91.26,82518.0,84.1169,84.3016,84.0245,84.2739,82518.0
2016-09-16 11:30:00,91.24,91.54,91.23,91.43,62469.0,84.2554,84.5324,84.2462,84.4309,62469.0
2016-09-16 12:00:00,91.45,91.67,91.38,91.42,76887.0,84.4493,84.6525,84.3847,84.4216,76887.0
2016-09-16 12:30:00,91.42,91.44,91.14,91.17,85989.0,84.4216,84.4401,84.1631,84.1908,85989.0
2016-09-16 13:00:00,91.18,91.3,90.75,90.76,234375.0,84.2,84.3108,83.8029,83.8121,234375.0
2016-09-16 13:30:00,90.76,90.81,90.56,90.77,190128.0,83.8121,83.8583,83.6275,83.8214,190128.0
2016-09-16 14:00:00,90.73,91.21,90.69,91.21,89688.0,83.7844,84.2277,83.7475,84.2277,89688.0
2016-09-16 14:30:00,91.17,91.28,91.15,91.26,112143.0,84.1908,84.2923,84.1723,84.2739,112143.0
2016-09-16 15:00:00,91.26,91.38,91.22,91.27,74685.0,84.2739,84.3847,84.2369,84.2831,74685.0
2016-09-16 15:30:00,91.27,91.4,91.23,91.27,246174.0,84.2831,84.4032,84.2462,84.2831,246174.0
2016-09-19 09:30:00,90.83,91.81,90.6,91.36,302640.0,83.8768,84.7818,83.6644,84.3662,302640.0
2016-09-19 10:00:00,91.42,91.62,90.96,91.04,221640.0,84.4216,84.6063,83.9968,84.0707,221640.0
2016-09-19 10:30:00,91.04,91.14,90.86,91.05,163245.0,84.0707,84.1631,83.9045,84.0799,163245.0
2016-09-19 11:00:00,91.05,91.3,91.05,91.1,144078.0,84.0799,84.3108,84.0799,84.1261,144078.0
2016-09-19 11:30:00,91.11,91.24,90.97,91.18,92070.0,84.1354,84.2554,84.0061,84.2,92070.0
2016-09-19 12:00:00,91.18,91.24,90.93,91.02,61014.0,84.2,84.2554,83.9691,84.0522,61014.0
2016-09-19 12:30:00,91.07,91.2,91.02,91.02,53910.0,84.0984,84.2185,84.0522,84.0522,53910.0
2016-09-19 13:00:00,91.0,91.23,91.0,91.13,74100.0,84.0338,84.2462,84.0338,84.1538,74100.0
2016-09-19 13:30:00,91.1,91.11,90.82,91.1,72774.0,84.1261,84.1354,83.8676,84.1261,72774.0
2016-09-19 14:00:00,91.14,91.31,91.14,91.2,156156.0,84.1631,84.32,84.1631,84.2185,156156.0
2016-09-19 14:30:00,91.2,91.25,91.12,91.22,96567.0,84.2185,84.2646,84.1446,84.2369,96567.0
2016-09-19 15:00:00,91.22,91.35,91.02,91.11,155874.0,84.2369,84.357,84.0522,84.1354,155874.0
2016-09-19 15:30:00,91.09,91.18,90.96,91.16,352428.0,84.1169,84.2,83.9968,84.1815,352428.0
2016-09-20 09:30:00,91.67,92.18,91.5,92.08,313434.0,84.6525,85.1234,84.4955,85.0311,313434.0
2016-09-20 10:00:00,92.12,92.37,92.03,92.03,207480.0,85.068,85.2989,84.9849,84.9849,207480.0
2016-09-20 10:30:00,92.01,92.35,92.0,92.35,208212.0,84.9665,85.2804,84.9572,85.2804,208212.0
2016-09-20 11:00:00,92.34,92.35,92.01,92.09,196434.0,85.2712,85.2804,84.9665,85.0403,196434.0
2016-09-20 11:30:00,92.12,92.3,92.07,92.12,158244.0,85.068,85.2343,85.0219,85.068,158244.0
2016-09-20 12:00:00,92.13,92.2,91.9,92.11,145203.0,85.0773,85.1419,84.8649,85.0588,145203.0
2016-09-20 12:30:00,92.13,92.13,91.93,91.94,102369.0,85.0773,85.0773,84.8926,84.9018,102369.0
2016-09-20 13:00:00,91.93,92.09,91.9,91.98,89478.0,84.8926,85.0403,84.8649,84.9388,89478.0
2016-09-20 13:30:00,91.97,92.0,91.87,91.98,68844.0,84.9295,84.9572,84.8372,84.9388,68844.0
2016-09-20 14:00:00,91.98,92.02,91.92,91.97,66378.0,84.9388,84.9757,84.8833,84.9295,66378.0
2016-09-20 14:30:00,91.96,92.02,91.9,91.96,70125.0,84.9203,84.9757,84.8649,84.9203,70125.0
2016-09-20 15:00:00,91.96,92.0,91.78,91.86,100272.0,84.9203,84.9572,84.7541,84.8279,100272.0
2016-09-20 15:30:00,91.85,91.85,91.7,91.7,206112.0,84.8187,84.8187,84.6802,84.6802,206112.0
2016-09-21 09:30:00,91.67,91.94,91.62,91.64,102492.0,84.6525,84.9018,84.6063,84.6248,102492.0
2016-09-21 10:00:00,91.64,91.83,91.64,91.7,49032.0,84.6248,84.8002,84.6248,84.6802,49032.0
2016-09-21 10:30:00,91.76,91.88,91.7,91.76,41988.0,84.7356,84.8464,84.6802,84.7356,41988.0
2016-09-21 11:00:00,91.77,91.8,91.57,91.71,42999.0,84.7448,84.7725,84.5601,84.6894,42999.0
2016-09-21 11:30:00,91.68,91.86,91.68,91.77,34818.0,84.6617,84.8279,84.6617,84.7448,34818.0
2016-09-21 12:00:00,91.77,91.82,91.3,91.3,83151.0,84.7448,84.791,84.3108,84.3108,83151.0
2016-09-21 12:30:00,91.31,91.32,91.05,91.15,187833.0,84.32,84.3293,84.0799,84.1723,187833.0
2016-09-21 13:00:00,91.17,91.33,91.17,91.28,25233.0,84.1908,84.3385,84.1908,84.2923,25233.0
2016-09-21 13:30:00,91.33,91.4,91.19,91.4,49185.0,84.3385,84.4032,84.2092,84.4032,49185.0
2016-09-21 14:00:00,91.27,91.93,91.27,91.46,43446.0,84.2831,84.8926,84.2831,84.4586,43446.0
2016-09-21 14:30:00,91.46,92.21,91.41,92.21,138063.0,84.4586,85.1511,84.4124,85.1511,138063.0
2016-09-21 15:00:00,92.21,92.6,92.13,92.46,166737.0,85.1511,85.5113,85.0773,85.382,166737.0
2016-09-21 15:30:00,92.46,92.83,92.46,92.75,290205.0,85.382,85.7237,85.382,85.6498,290205.0
2016-09-22 09:30:00,93.12,93.51,92.75,93.03,106146.0,85.9915,86.3516,85.6498,85.9084,106146.0
2016-09-22 10:00:00,92.96,92.96,92.74,92.89,90876.0,85.8437,85.8437,85.6406,85.7791,90876.0
2016-09-22 10:30:00,92.87,93.04,92.81,92.98,82437.0,85.7606,85.9176,85.7052,85.8622,82437.0
2016-09-22 11:00:00,92.98,93.09,92.86,92.93,100461.0,85.8622,85.9638,85.7514,85.816,100461.0
2016-09-22 11:30:00,92.94,93.0,92.89,93.0,37704.0,85.8253,85.8807,85.7791,85.8807,37704.0
2016-09-22 12:00:00,93.0,93.13,92.99,93.1,49653.0,85.8807,86.0007,85.8714,85.973,49653.0
2016-09-22 12:30:00,93.09,93.45,93.09,93.43,123399.0,85.9638,86.2962,85.9638,86.2777,123399.0
2016-09-22 13:00:00,93.46,93.57,93.17,93.2,61095.0,86.3055,86.407,86.0377,86.0654,61095.0
2016-09-22 13:30:00,93.19,93.53,93.18,93.46,84267.0,86.0561,86.3701,86.0469,86.3055,84267.0
2016-09-22 14:00:00,93.47,93.51,93.16,93.21,123207.0,86.3147,86.3516,86.0284,86.0746,123207.0
2016-09-22 14:30:00,93.2,93.34,93.08,93.34,66597.0,86.0654,86.1946,85.9545,86.1946,66597.0
2016-09-22 15:00:00,93.33,93.36,93.24,93.24,84201.0,86.1854,86.2131,86.1023,86.1023,84201.0
2016-09-22 15:30:00,93.24,93.32,93.2,93.2,192177.0,86.1023,86.1762,86.0654,86.0654,192177.0
2016-09-23 09:30:00,93.38,93.7,93.27,93.67,229413.0,86.2316,86.5271,86.13,86.4994,229413.0
2016-09-23 10:00:00,93.67,94.5,93.67,94.14,287415.0,86.4994,87.2658,86.4994,86.9334,287415.0
2016-09-23 10:30:00,94.11,94.13,93.7,93.99,64455.0,86.9057,86.9242,86.5271,86.7949,64455.0
2016-09-23 11:00:00,93.93,94.3,93.91,94.22,65613.0,86.7395,87.0811,86.721,87.0073,65613.0
2016-09-23 11:30:00,94.22,94.32,94.1,94.25,82155.0,87.0073,87.0996,86.8965,87.035,82155.0
2016-09-23 12:00:00,94.25,94.32,94.22,94.25,50268.0,87.035,87.0996,87.0073,87.035,50268.0
2016-09-23 12:30:00,94.23,94.29,94.14,94.14,48942.0,87.0165,87.0719,86.9334,86.9334,48942.0
2016-09-23 13:00:00,94.13,94.15,93.91,93.93,44469.0,86.9242,86.9426,86.721,86.7395,44469.0
2016-09-23 13:30:00,93.93,94.15,93.9,94.12,95112.0,86.7395,86.9426,86.7118,86.9149,95112.0
2016-09-23 14:00:00,94.14,94.51,94.1,94.48,163029.0,86.9334,87.2751,86.8965,87.2474,163029.0
2016-09-23 14:30:00,94.47,94.64,94.39,94.63,158463.0,87.2381,87.3951,87.1643,87.3859,158463.0
2016-09-23 15:00:00,94.62,94.63,94.36,94.43,178713.0,87.3767,87.3859,87.1366,87.2012,178713.0
2016-09-23 15:30:00,94.44,94.55,94.24,94.33,323925.0,87.2104,87.312,87.0257,87.1089,323925.0
2016-09-26 09:30:00,94.05,94.31,93.95,94.24,69423.0,86.8503,87.0904,86.7579,87.0257,69423.0
2016-09-26 10:00:00,94.24,94.28,94.04,94.19,270354.0,87.0257,87.0627,86.8411,86.9796,270354.0
2016-09-26 10:30:00,94.22,94.24,93.5,93.59,133842.0,87.0073,87.0257,86.3424,86.4255,133842.0
2016-09-26 11:00:00,93.6,94.04,93.51,93.9,78186.0,86.4347,86.8411,86.3516,86.7118,78186.0
2016-09-26 11:30:00,93.87,94.02,93.69,93.72,51228.0,86.6841,86.8226,86.5178,86.5455,51228.0
2016-09-26 12:00:00,93.73,93.81,93.56,93.77,37719.0,86.5548,86.6287,86.3978,86.5917,37719.0
2016-09-26 12:30:00,93.84,93.95,93.7,93.83,35436.0,86.6564,86.7579,86.5271,86.6471,35436.0
2016-09-26 13:00:00,93.82,93.84,93.56,93.61,60804.0,86.6379,86.6564,86.3978,86.444,60804.0
2016-09-26 13:30:00,93.59,93.65,93.5,93.56,52122.0,86.4255,86.4809,86.3424,86.3978,52122.0
2016-09-26 14:00:00,93.56,93.86,93.56,93.76,49596.0,86.3978,86.6748,86.3978,86.5825,49596.0
2016-09-26 14:30:00,93.79,93.79,93.58,93.6,75723.0,86.6102,86.6102,86.4163,86.4347,75723.0
2016-09-26 15:00:00,93.59,93.75,93.51,93.63,85587.0,86.4255,86.5733,86.3516,86.4624,85587.0
2016-09-26 15:30:00,93.66,93.71,93.39,93.48,185775.0,86.4901,86.5363,86.2408,86.3239,185775.0
2016-09-27 09:30:00,93.28,94.03,92.83,94.03,89343.0,86.1392,86.8318,85.7237,86.8318,89343.0
2016-09-27 10:00:00,94.04,94.25,93.96,94.06,57933.0,86.8411,87.035,86.7672,86.8595,57933.0
2016-09-27 10:30:00,94.07,94.07,93.57,93.61,82269.0,86.8688,86.8688,86.407,86.444,82269.0
2016-09-27 11:00:00,93.65,93.84,93.49,93.8,38070.0,86.4809,86.6564,86.3332,86.6194,38070.0
2016-09-27 11:30:00,93.89,93.93,93.57,93.69,67842.0,86.7025,86.7395,86.407,86.5178,67842.0
2016-09-27 12:00:00,93.7,94.08,93.65,94.0,89919.0,86.5271,86.878,86.4809,86.8041,89919.0
2016-09-27 12:30:00,94.02,94.03,93.88,93.95,39249.0,86.8226,86.8318,86.6933,86.7579,39249.0
2016-09-27 13:00:00,93.95,94.04,93.86,93.94,70263.0,86.7579,86.8411,86.6748,86.7487,70263.0
2016-09-27 13:30:00,93.98,94.02,93.8,93.88,31161.0,86.7856,86.8226,86.6194,86.6933,31161.0
2016-09-27 14:00:00,93.87,93.9,93.72,93.81,26172.0,86.6841,86.7118,86.5455,86.6287,26172.0
2016-09-27 14:30:00,93.8,93.91,93.72,93.79,43971.0,86.6194,86.721,86.5455,86.6102,43971.0
2016-09-27 15:00:00,93.79,93.98,93.78,93.93,71598.0,86.6102,86.7856,86.601,86.7395,71598.0
2016-09-27 15:30:00,93.93,94.21,93.87,94.13,253305.0,86.7395,86.998,86.6841,86.9242,253305.0
2016-09-28 09:30:00,94.61,94.61,93.91,93.99,186423.0,87.3674,87.3674,86.721,86.7949,186423.0
2016-09-28 10:00:00,94.0,94.14,93.54,93.83,116940.0,86.8041,86.9334,86.3793,86.6471,116940.0
2016-09-28 10:30:00,93.88,94.1,93.76,94.02,81990.0,86.6933,86.8965,86.5825,86.8226,81990.0
2016-09-28 11:00:00,94.01,94.06,93.63,93.67,79266.0,86.8133,86.8595,86.4624,86.4994,79266.0
2016-09-28 11:30:00,93.68,93.9,93.66,93.8,49941.0,86.5086,86.7118,86.4901,86.6194,49941.0
2016-09-28 12:00:00,93.82,93.85,93.67,93.73,70479.0,86.6379,86.6656,86.4994,86.5548,70479.0
2016-09-28 12:30:00,93.72,93.78,93.63,93.72,43440.0,86.5455,86.601,86.4624,86.5455,43440.0
2016-09-28 13:00:00,93.69,94.09,93.68,94.06,61311.0,86.5178,86.8872,86.5086,86.8595,61311.0
2016-09-28 13:30:00,94.09,94.22,93.92,94.14,88320.0,86.8872,87.0073,86.7302,86.9334,88320.0
2016-09-28 14:00:00,94.12,94.44,94.09,94.38,108834.0,86.9149,87.2104,86.8872,87.155,108834.0
2016-09-28 14:30:00,94.4,94.41,94.16,94.16,70470.0,87.1735,87.1827,86.9519,86.9519,70470.0
2016-09-28 15:00:00,94.16,94.17,93.74,93.78,128574.0,86.9519,86.9611,86.564,86.601,128574.0
2016-09-28 15:30:00,93.79,94.02,93.76,94.0,458178.0,86.6102,86.8226,86.5825,86.8041,458178.0
2016-09-29 09:30:00,93.92,94.17,93.42,93.48,82635.0,86.7302,86.9611,86.2685,86.3239,82635.0
2016-09-29 10:00:00,93.56,93.76,93.28,93.37,90621.0,86.3978,86.5825,86.1392,86.2223,90621.0
2016-09-29 10:30:00,93.35,93.38,92.95,92.95,82611.0,86.2039,86.2316,85.8345,85.8345,82611.0
2016-09-29 11:00:00,93.0,93.0,92.54,92.9,197592.0,85.8807,85.8807,85.4559,85.7883,197592.0
2016-09-29 11:30:00,92.9,93.23,92.9,93.22,96981.0,85.7883,86.0931,85.7883,86.0838,96981.0
2016-09-29 12:00:00,93.23,93.29,93.04,93.08,57924.0,86.0931,86.1485,85.9176,85.9545,57924.0
2016-09-29 12:30:00,93.1,93.1,92.26,92.42,117699.0,85.973,85.973,85.1973,85.3451,117699.0
2016-09-29 13:00:00,92.32,92.62,92.23,92.52,94671.0,85.2527,85.5298,85.1696,85.4374,94671.0
2016-09-29 13:30:00,92.55,92.69,92.13,92.29,80268.0,85.4651,85.5944,85.0773,85.225,80268.0
2016-09-29 14:00:00,92.27,92.48,92.09,92.48,155394.0,85.2065,85.4005,85.0403,85.4005,155394.0
2016-09-29 14:30:00,92.46,92.71,92.31,92.54,178920.0,85.382,85.6129,85.2435,85.4559,178920.0
2016-09-29 15:00:00,92.58,92.68,92.41,92.59,144909.0,85.4928,85.5852,85.3358,85.5021,144909.0
2016-09-29 15:30:00,92.65,92.65,92.4,92.4,293763.0,85.5575,85.5575,85.3266,85.3266,293763.0
2016-09-30 09:30:00,92.91,93.23,91.81,91.83,144801.0,85.7976,86.0931,84.7818,84.8002,144801.0
2016-09-30 10:00:00,91.81,92.32,91.63,92.25,142095.0,84.7818,85.2527,84.6155,85.1881,142095.0
2016-09-30 10:30:00,92.25,92.51,92.14,92.25,121734.0,85.1881,85.4282,85.0865,85.1881,121734.0
2016-09-30 11:00:00,92.25,92.57,92.23,92.37,96069.0,85.1881,85.4836,85.1696,85.2989,96069.0
2016-09-30 11:30:00,92.35,92.41,92.05,92.06,58455.0,85.2804,85.3358,85.0034,85.0126,58455.0
2016-09-30 12:00:00,92.11,92.52,92.06,92.52,80739.0,85.0588,85.4374,85.0126,85.4374,80739.0
2016-09-30 12:30:00,92.5,92.5,92.33,92.35,35292.0,85.4189,85.4189,85.262,85.2804,35292.0
2016-09-30 13:00:00,92.4,92.41,92.22,92.22,53343.0,85.3266,85.3358,85.1604,85.1604,53343.0
2016-09-30 13:30:00,92.27,92.34,92.15,92.24,69561.0,85.2065,85.2712,85.0957,85.1788,69561.0
2016-09-30 14:00:00,92.23,92.45,92.23,92.4,131100.0,85.1696,85.3728,85.1696,85.3266,131100.0
2016-09-30 14:30:00,92.38,92.55,92.36,92.46,132915.0,85.3081,85.4651,85.2897,85.382,132915.0
2016-09-30 15:00:00,92.5,92.52,92.33,92.33,73776.0,85.4189,85.4374,85.262,85.262,73776.0
2016-09-30 15:30:00,92.37,92.5,92.19,92.2,269796.0,85.2989,85.4189,85.1327,85.1419,269796.0
2016-10-03 09:30:00,91.97,92.08,91.64,91.79,110190.0,84.9295,85.0311,84.6248,84.7633,110190.0
2016-10-03 10:00:00,91.83,92.07,91.67,91.84,183483.0,84.8002,85.0219,84.6525,84.8095,183483.0
2016-10-03 10:30:00,91.82,92.09,91.81,91.89,111114.0,84.791,85.0403,84.7818,84.8556,111114.0
2016-10-03 11:00:00,91.88,92.08,91.76,92.08,149046.0,84.8464,85.0311,84.7356,85.0311,149046.0
2016-10-03 11:30:00,92.1,92.13,91.78,91.89,62499.0,85.0496,85.0773,84.7541,84.8556,62499.0
2016-10-03 12:00:00,91.87,92.1,91.87,92.09,73470.0,84.8372,85.0496,84.8372,85.0403,73470.0
2016-10-03 12:30:00,92.11,92.11,91.77,91.9,86934.0,85.0588,85.0588,84.7448,84.8649,86934.0
2016-10-03 13:00:00,91.92,91.99,91.75,91.88,47091.0,84.8833,84.948,84.7264,84.8464,47091.0
2016-10-03 13:30:00,91.86,91.99,91.84,91.93,45024.0,84.8279,84.948,84.8095,84.8926,45024.0
2016-10-03 14:00:00,91.96,92.01,91.83,91.87,49680.0,84.9203,84.9665,84.8002,84.8372,49680.0
2016-10-03 14:30:00,91.86,91.94,91.72,91.81,56553.0,84.8279,84.9018,84.6987,84.7818,56553.0
2016-10-03 15:00:00,91.83,91.87,91.71,91.77,58269.0,84.8002,84.8372,84.6894,84.7448,58269.0
2016-10-03 15:30:00,91.78,91.99,91.77,91.89,362493.0,84.7541,84.948,84.7448,84.8556,362493.0
2016-10-04 09:30:00,92.01,92.24,91.85,91.89,118557.0,84.9665,85.1788,84.8187,84.8556,118557.0
2016-10-04 10:00:00,91.89,91.95,91.49,91.65,64356.0,84.8556,84.911,84.4863,84.634,64356.0
2016-10-04 10:30:00,91.67,91.85,91.58,91.7,149127.0,84.6525,84.8187,84.5694,84.6802,149127.0
2016-10-04 11:00:00,91.7,91.7,91.06,91.12,123087.0,84.6802,84.6802,84.0892,84.1446,123087.0
2016-10-04 11:30:00,91.15,91.46,91.11,91.12,74118.0,84.1723,84.4586,84.1354,84.1446,74118.0
2016-10-04 12:00:00,91.14,91.23,90.9,90.98,84747.0,84.1631,84.2462,83.9414,84.0153,84747.0
2016-10-04 12:30:00,90.96,91.14,90.94,91.01,73626.0,83.9968,84.1631,83.9784,84.043,73626.0
2016-10-04 13:00:00,91.01,91.02,90.52,90.7,122724.0,84.043,84.0522,83.5905,83.7567,122724.0
2016-10-04 13:30:00,90.67,90.76,90.52,90.56,73194.0,83.729,83.8121,83.5905,83.6275,73194.0
2016-10-04 14:00:00,90.54,90.98,90.51,90.86,264792.0,83.609,84.0153,83.5813,83.9045,264792.0
2016-10-04 14:30:00,90.84,91.05,90.68,90.69,151527.0,83.886,84.0799,83.7383,83.7475,151527.0
2016-10-04 15:00:00,90.7,90.74,90.54,90.62,178089.0,83.7567,83.7937,83.609,83.6829,178089.0
2016-10-04 15:30:00,90.63,90.66,90.35,90.37,649398.0,83.6921,83.7198,83.4335,83.452,649398.0
2016-10-05 09:30:00,90.62,91.01,90.21,90.87,130020.0,83.6829,84.043,83.3042,83.9137,130020.0
2016-10-05 10:00:00,90.88,90.97,90.31,90.42,210285.0,83.923,84.0061,83.3966,83.4982,210285.0
2016-10-05 10:30:00,90.43,90.7,90.24,90.64,218901.0,83.5074,83.7567,83.332,83.7013,218901.0
2016-10-05 11:00:00,90.57,90.71,90.43,90.5,62334.0,83.6367,83.766,83.5074,83.572,62334.0
2016-10-05 11:30:00,90.5,90.67,90.47,90.59,46950.0,83.572,83.729,83.5443,83.6552,46950.0
2016-10-05 12:00:00,90.62,90.87,90.59,90.82,83445.0,83.6829,83.9137,83.6552,83.8676,83445.0
2016-10-05 12:30:00,90.84,90.98,90.81,90.85,104985.0,83.886,84.0153,83.8583,83.8953,104985.0
2016-10-05 13:00:00,90.85,90.91,90.73,90.8,60156.0,83.8953,83.9507,83.7844,83.8491,60156.0
2016-10-05 13:30:00,90.8,90.89,90.74,90.82,60306.0,83.8491,83.9322,83.7937,83.8676,60306.0
2016-10-05 14:00:00,90.81,90.9,90.7,90.7,64581.0,83.8583,83.9414,83.7567,83.7567,64581.0
2016-10-05 14:30:00,90.7,90.85,90.66,90.81,92811.0,83.7567,83.8953,83.7198,83.8583,92811.0
2016-10-05 15:00:00,90.81,90.81,90.52,90.71,183297.0,83.8583,83.8583,83.5905,83.766,183297.0
2016-10-05 15:30:00,90.7,90.86,90.66,90.68,380433.0,83.7567,83.9045,83.7198,83.7383,380433.0
2016-10-06 09:30:00,90.57,91.0,90.21,90.25,211383.0,83.6367,84.0338,83.3042,83.3412,211383.0
2016-10-06 10:00:00,90.23,90.52,90.17,90.49,150669.0,83.3227,83.5905,83.2673,83.5628,150669.0
2016-10-06 10:30:00,90.49,90.85,90.37,90.83,116673.0,83.5628,83.8953,83.452,83.8768,116673.0
2016-10-06 11:00:00,90.79,91.24,90.77,91.24,116880.0,83.8398,84.2554,83.8214,84.2554,116880.0
2016-10-06 11:30:00,91.23,91.38,90.94,91.29,128724.0,84.2462,84.3847,83.9784,84.3016,128724.0
2016-10-06 12:00:00,91.31,91.57,91.31,91.5,70881.0,84.32,84.5601,84.32,84.4955,70881.0
2016-10-06 12:30:00,91.49,91.5,91.18,91.4,89046.0,84.4863,84.4955,84.2,84.4032,89046.0
2016-10-06 13:00:00,91.38,91.38,91.19,91.3,105795.0,84.3847,84.3847,84.2092,84.3108,105795.0
2016-10-06 13:30:00,91.34,91.39,91.23,91.29,88245.0,84.3477,84.3939,84.2462,84.3016,88245.0
2016-10-06 14:00:00,91.29,91.4,91.27,91.36,131490.0,84.3016,84.4032,84.2831,84.3662,131490.0
2016-10-06 14:30:00,91.37,91.44,91.24,91.32,136395.0,84.3754,84.4401,84.2554,84.3293,136395.0
2016-10-06 15:00:00,91.32,91.42,91.28,91.41,131418.0,84.3293,84.4216,84.2923,84.4124,131418.0
2016-10-06 15:30:00,91.4,91.43,91.24,91.33,320337.0,84.4032,84.4309,84.2554,84.3385,320337.0
2016-10-07 09:30:00,90.39,90.39,87.13,89.51,1475271.0,83.4705,83.4705,80.46,82.6578,1475271.0
2016-10-07 10:00:00,89.51,90.1,89.41,89.74,502458.0,82.6578,83.2027,82.5655,82.8702,502458.0
2016-10-07 10:30:00,89.74,89.79,89.43,89.47,224622.0,82.8702,82.9164,82.584,82.6209,224622.0
2016-10-07 11:00:00,89.5,89.52,88.1,88.21,357261.0,82.6486,82.6671,81.3558,81.4574,357261.0
2016-10-07 11:30:00,88.22,88.28,87.88,88.27,359862.0,81.4666,81.522,81.1526,81.5128,359862.0
2016-10-07 12:00:00,88.28,88.66,88.19,88.47,317961.0,81.522,81.8729,81.4389,81.6974,317961.0
2016-10-07 12:30:00,88.45,88.89,88.44,88.87,173154.0,81.679,82.0853,81.6697,82.0668,173154.0
2016-10-07 13:00:00,88.81,88.88,88.3,88.88,138435.0,82.0114,82.0761,81.5405,82.0761,138435.0
2016-10-07 13:30:00,88.9,89.05,88.79,88.92,210537.0,82.0945,82.233,81.993,82.113,210537.0
2016-10-07 14:00:00,88.92,89.7,88.91,89.68,481119.0,82.113,82.8333,82.1038,82.8148,481119.0
2016-10-07 14:30:00,89.67,89.87,89.28,89.34,383343.0,82.8056,82.9903,82.4454,82.5008,383343.0
2016-10-07 15:00:00,89.33,89.84,89.17,89.73,381672.0,82.4916,82.9626,82.3439,82.861,381672.0
2016-10-07 15:30:00,89.73,90.01,89.51,89.58,898554.0,82.861,83.1196,82.6578,82.7225,898554.0
2016-10-10 09:30:00,90.51,91.66,90.35,90.36,387813.0,83.5813,84.6432,83.4335,83.4428,387813.0
2016-10-10 10:00:00,90.47,90.74,90.29,90.5,198672.0,83.5443,83.7937,83.3781,83.572,198672.0
2016-10-10 10:30:00,90.53,90.58,90.35,90.5,128148.0,83.5998,83.6459,83.4335,83.572,128148.0
2016-10-10 11:00:00,90.53,90.64,90.42,90.52,77775.0,83.5998,83.7013,83.4982,83.5905,77775.0
2016-10-10 11:30:00,90.55,90.62,90.46,90.48,40893.0,83.6182,83.6829,83.5351,83.5536,40893.0
2016-10-10 12:00:00,90.44,90.44,90.25,90.32,37536.0,83.5166,83.5166,83.3412,83.4058,37536.0
2016-10-10 12:30:00,90.34,90.39,90.27,90.31,221523.0,83.4243,83.4705,83.3597,83.3966,221523.0
2016-10-10 13:00:00,90.32,90.38,90.12,90.16,99075.0,83.4058,83.4612,83.2211,83.2581,99075.0
2016-10-10 13:30:00,90.13,90.17,90.0,90.16,85293.0,83.2304,83.2673,83.1103,83.2581,85293.0
2016-10-10 14:00:00,90.15,90.24,90.05,90.15,92079.0,83.2488,83.332,83.1565,83.2488,92079.0
2016-10-10 14:30:00,90.14,90.31,90.14,90.28,102834.0,83.2396,83.3966,83.2396,83.3689,102834.0
2016-10-10 15:00:00,90.27,90.28,90.08,90.25,103845.0,83.3597,83.3689,83.1842,83.3412,103845.0
2016-10-10 15:30:00,90.26,90.35,90.15,90.25,242889.0,83.3504,83.4335,83.2488,83.3412,242889.0
2016-10-11 09:30:00,89.88,90.01,89.21,89.49,168153.0,82.9995,83.1196,82.3808,82.6394,168153.0
2016-10-11 10:00:00,89.49,89.51,89.05,89.27,183261.0,82.6394,82.6578,82.233,82.4362,183261.0
2016-10-11 10:30:00,89.33,89.65,89.22,89.34,216516.0,82.4916,82.7871,82.39,82.5008,216516.0
2016-10-11 11:00:00,89.34,89.43,89.13,89.31,278892.0,82.5008,82.584,82.3069,82.4731,278892.0
2016-10-11 11:30:00,89.31,89.43,89.02,89.2,201069.0,82.4731,82.584,82.2053,82.3716,201069.0
2016-10-11 12:00:00,89.22,89.24,89.02,89.17,106797.0,82.39,82.4085,82.2053,82.3439,106797.0
2016-10-11 12:30:00,89.13,89.35,89.02,89.3,333225.0,82.3069,82.5101,82.2053,82.4639,333225.0
2016-10-11 13:00:00,89.29,89.31,88.95,89.01,145473.0,82.4547,82.4731,82.1407,82.1961,145473.0
2016-10-11 13:30:00,89.0,89.07,88.59,88.63,146523.0,82.1869,82.2515,81.8083,81.8452,146523.0
2016-10-11 14:00:00,88.6,88.96,88.53,88.91,229374.0,81.8175,82.1499,81.7529,82.1038,229374.0
2016-10-11 14:30:00,88.92,89.18,88.78,88.9,98352.0,82.113,82.3531,81.9837,82.0945,98352.0
2016-10-11 15:00:00,88.86,89.34,88.74,89.22,210291.0,82.0576,82.5008,81.9468,82.39,210291.0
2016-10-11 15:30:00,89.22,89.25,89.06,89.17,434400.0,82.39,82.4177,82.2423,82.3439,434400.0
2016-10-12 09:30:00,89.16,89.62,89.06,89.62,84990.0,82.3346,82.7594,82.2423,82.7594,84990.0
2016-10-12 10:00:00,89.61,89.71,89.23,89.26,118053.0,82.7502,82.8425,82.3993,82.427,118053.0
2016-10-12 10:30:00,89.26,89.29,88.83,88.97,150657.0,82.427,82.4547,82.0299,82.1592,150657.0
2016-10-12 11:00:00,89.01,89.23,88.97,89.07,52293.0,82.1961,82.3993,82.1592,82.2515,52293.0
2016-10-12 11:30:00,89.07,89.3,89.07,89.15,42000.0,82.2515,82.4639,82.2515,82.3254,42000.0
2016-10-12 12:00:00,89.18,89.32,89.12,89.25,43293.0,82.3531,82.4824,82.2977,82.4177,43293.0
2016-10-12 12:30:00,89.23,89.38,89.2,89.31,49512.0,82.3993,82.5378,82.3716,82.4731,49512.0
2016-10-12 13:00:00,89.32,89.58,89.27,89.58,33624.0,82.4824,82.7225,82.4362,82.7225,33624.0
2016-10-12 13:30:00,89.58,89.69,89.5,89.63,55950.0,82.7225,82.8241,82.6486,82.7686,55950.0
2016-10-12 14:00:00,89.67,89.89,89.52,89.71,51567.0,82.8056,83.0087,82.6671,82.8425,51567.0
2016-10-12 14:30:00,89.68,89.85,89.66,89.68,56097.0,82.8148,82.9718,82.7964,82.8148,56097.0
2016-10-12 15:00:00,89.68,89.75,89.62,89.67,54417.0,82.8148,82.8795,82.7594,82.8056,54417.0
2016-10-12 15:30:00,89.61,89.78,89.54,89.71,273795.0,82.7502,82.9072,82.6855,82.8425,273795.0
2016-10-13 09:30:00,89.06,89.43,88.8,88.8,94188.0,82.2423,82.584,82.0022,82.0022,94188.0
2016-10-13 10:00:00,88.89,88.97,88.73,88.82,120372.0,82.0853,82.1592,81.9375,82.0207,120372.0
2016-10-13 10:30:00,88.82,89.04,88.72,88.87,115995.0,82.0207,82.2238,81.9283,82.0668,115995.0
2016-10-13 11:00:00,88.79,89.42,88.69,89.34,83166.0,81.993,82.5747,81.9006,82.5008,83166.0
2016-10-13 11:30:00,89.34,89.53,89.25,89.53,80352.0,82.5008,82.6763,82.4177,82.6763,80352.0
2016-10-13 12:00:00,89.49,89.57,89.41,89.46,50769.0,82.6394,82.7132,82.5655,82.6117,50769.0
2016-10-13 12:30:00,89.51,89.7,89.5,89.6,54669.0,82.6578,82.8333,82.6486,82.7409,54669.0
2016-10-13 13:00:00,89.64,89.84,89.62,89.82,39687.0,82.7779,82.9626,82.7594,82.9441,39687.0
2016-10-13 13:30:00,89.79,90.17,89.74,90.08,53172.0,82.9164,83.2673,82.8702,83.1842,53172.0
2016-10-13 14:00:00,90.08,90.11,89.92,89.96,142590.0,83.1842,83.2119,83.0364,83.0734,142590.0
2016-10-13 14:30:00,89.99,90.04,89.92,89.93,79974.0,83.1011,83.1473,83.0364,83.0457,79974.0
2016-10-13 15:00:00,89.97,90.05,89.91,89.95,151998.0,83.0826,83.1565,83.0272,83.0642,151998.0
2016-10-13 15:30:00,89.97,90.04,89.66,89.87,275049.0,83.0826,83.1473,82.7964,82.9903,275049.0
2016-10-14 09:30:00,90.37,90.41,89.85,90.33,83490.0,83.452,83.4889,82.9718,83.4151,83490.0
2016-10-14 10:00:00,90.29,90.34,90.1,90.15,47268.0,83.3781,83.4243,83.2027,83.2488,47268.0
2016-10-14 10:30:00,90.16,90.26,90.03,90.05,61284.0,83.2581,83.3504,83.138,83.1565,61284.0
2016-10-14 11:00:00,90.07,90.08,89.78,89.88,41694.0,83.175,83.1842,82.9072,82.9995,41694.0
2016-10-14 11:30:00,89.81,89.95,89.76,89.83,68694.0,82.9349,83.0642,82.8887,82.9533,68694.0
2016-10-14 12:00:00,89.8,89.83,89.72,89.77,75693.0,82.9256,82.9533,82.8518,82.8979,75693.0
2016-10-14 12:30:00,89.78,89.89,89.74,89.78,43542.0,82.9072,83.0087,82.8702,82.9072,43542.0
2016-10-14 13:00:00,89.76,89.92,89.69,89.87,49167.0,82.8887,83.0364,82.8241,82.9903,49167.0
2016-10-14 13:30:00,89.85,89.92,89.73,89.77,73938.0,82.9718,83.0364,82.861,82.8979,73938.0
2016-10-14 14:00:00,89.77,89.9,89.72,89.86,80604.0,82.8979,83.018,82.8518,82.981,80604.0
2016-10-14 14:30:00,89.89,89.93,89.71,89.72,70617.0,83.0087,83.0457,82.8425,82.8518,70617.0
2016-10-14 15:00:00,89.72,89.8,89.65,89.68,155010.0,82.8518,82.9256,82.7871,82.8148,155010.0
2016-10-14 15:30:00,89.68,89.77,89.46,89.5,338634.0,82.8148,82.8979,82.6117,82.6486,338634.0
2016-10-17 09:30:00,89.49,89.78,89.49,89.69,83586.0,82.6394,82.9072,82.6394,82.8241,83586.0
2016-10-17 10:00:00,89.68,90.14,89.6,90.11,94164.0,82.8148,83.2396,82.7409,83.2119,94164.0
2016-10-17 10:30:00,90.14,90.14,89.65,89.84,78555.0,83.2396,83.2396,82.7871,82.9626,78555.0
2016-10-17 11:00:00,89.85,89.94,89.75,89.82,59583.0,82.9718,83.0549,82.8795,82.9441,59583.0
2016-10-17 11:30:00,89.84,90.06,89.81,90.0,71661.0,82.9626,83.1657,82.9349,83.1103,71661.0
2016-10-17 12:00:00,90.0,90.03,89.64,89.65,51855.0,83.1103,83.138,82.7779,82.7871,51855.0
2016-10-17 12:30:00,89.63,89.97,89.62,89.91,40131.0,82.7686,83.0826,82.7594,83.0272,40131.0
2016-10-17 13:00:00,89.92,89.94,89.51,89.56,60318.0,83.0364,83.0549,82.6578,82.704,60318.0
2016-10-17 13:30:00,89.59,89.76,89.55,89.55,66627.0,82.7317,82.8887,82.6948,82.6948,66627.0
2016-10-17 14:00:00,89.53,89.74,89.53,89.57,56889.0,82.6763,82.8702,82.6763,82.7132,56889.0
2016-10-17 14:30:00,89.55,89.61,89.44,89.59,67779.0,82.6948,82.7502,82.5932,82.7317,67779.0
2016-10-17 15:00:00,89.59,89.76,89.58,89.74,90630.0,82.7317,82.8887,82.7225,82.8702,90630.0
2016-10-17 15:30:00,89.74,89.92,89.68,89.86,208407.0,82.8702,83.0364,82.8148,82.981,208407.0
2016-10-18 09:30:00,90.44,90.51,89.77,89.91,71211.0,83.5166,83.5813,82.8979,83.0272,71211.0
2016-10-18 10:00:00,89.91,90.07,89.62,89.7,37857.0,83.0272,83.175,82.7594,82.8333,37857.0
2016-10-18 10:30:00,89.7,89.8,89.63,89.67,35088.0,82.8333,82.9256,82.7686,82.8056,35088.0
2016-10-18 11:00:00,89.72,89.81,89.57,89.73,39012.0,82.8518,82.9349,82.7132,82.861,39012.0
2016-10-18 11:30:00,89.74,89.99,89.68,89.95,41409.0,82.8702,83.1011,82.8148,83.0642,41409.0
2016-10-18 12:00:00,89.99,90.02,89.9,89.9,29022.0,83.1011,83.1288,83.018,83.018,29022.0
2016-10-18 12:30:00,89.89,89.92,89.76,89.81,24018.0,83.0087,83.0364,82.8887,82.9349,24018.0
2016-10-18 13:00:00,89.82,89.89,89.79,89.86,33900.0,82.9441,83.0087,82.9164,82.981,33900.0
2016-10-18 13:30:00,89.86,89.9,89.81,89.87,37335.0,82.981,83.018,82.9349,82.9903,37335.0
2016-10-18 14:00:00,89.88,90.16,89.88,90.13,137790.0,82.9995,83.2581,82.9995,83.2304,137790.0
2016-10-18 14:30:00,90.15,90.15,90.03,90.11,64518.0,83.2488,83.2488,83.138,83.2119,64518.0
2016-10-18 15:00:00,90.11,90.14,90.03,90.1,74619.0,83.2119,83.2396,83.138,83.2027,74619.0
2016-10-18 15:30:00,90.09,90.3,90.09,90.28,265212.0,83.1934,83.3874,83.1934,83.3689,265212.0
2016-10-19 09:30:00,90.25,90.41,89.67,89.83,283623.0,83.3412,83.4889,82.8056,82.9533,283623.0
2016-10-19 10:00:00,89.78,90.04,89.75,90.01,66633.0,82.9072,83.1473,82.8795,83.1196,66633.0
2016-10-19 10:30:00,89.99,90.04,89.71,89.84,42663.0,83.1011,83.1473,82.8425,82.9626,42663.0
2016-10-19 11:00:00,89.81,90.17,89.81,90.15,52155.0,82.9349,83.2673,82.9349,83.2488,52155.0
2016-10-19 11:30:00,90.14,90.2,89.9,89.9,39480.0,83.2396,83.295,83.018,83.018,39480.0
2016-10-19 12:00:00,89.94,90.21,89.91,90.11,64008.0,83.0549,83.3042,83.0272,83.2119,64008.0
2016-10-19 12:30:00,90.12,90.23,90.04,90.21,33726.0,83.2211,83.3227,83.1473,83.3042,33726.0
2016-10-19 13:00:00,90.23,90.4,90.23,90.4,28224.0,83.3227,83.4797,83.3227,83.4797,28224.0
2016-10-19 13:30:00,90.41,90.5,90.38,90.42,46365.0,83.4889,83.572,83.4612,83.4982,46365.0
2016-10-19 14:00:00,90.44,90.57,90.39,90.43,69477.0,83.5166,83.6367,83.4705,83.5074,69477.0
2016-10-19 14:30:00,90.44,90.58,90.35,90.57,88059.0,83.5166,83.6459,83.4335,83.6367,88059.0
2016-10-19 15:00:00,90.57,90.72,90.55,90.67,101277.0,83.6367,83.7752,83.6182,83.729,101277.0
2016-10-19 15:30:00,90.67,90.7,90.45,90.55,302439.0,83.729,83.7567,83.5259,83.6182,302439.0
2016-10-20 09:30:00,90.85,92.11,90.75,91.82,404448.0,83.8953,85.0588,83.8029,84.791,404448.0
2016-10-20 10:00:00,91.82,91.95,91.32,91.62,176223.0,84.791,84.911,84.3293,84.6063,176223.0
2016-10-20 10:30:00,91.57,91.64,91.12,91.6,233367.0,84.5601,84.6248,84.1446,84.5878,233367.0
2016-10-20 11:00:00,91.61,92.02,91.28,91.91,129834.0,84.5971,84.9757,84.2923,84.8741,129834.0
2016-10-20 11:30:00,91.87,92.09,91.69,92.07,111132.0,84.8372,85.0403,84.671,85.0219,111132.0
2016-10-20 12:00:00,92.04,92.23,91.9,91.9,109149.0,84.9942,85.1696,84.8649,84.8649,109149.0
2016-10-20 12:30:00,91.87,92.19,91.82,91.99,85323.0,84.8372,85.1327,84.791,84.948,85323.0
2016-10-20 13:00:00,91.99,92.33,91.97,92.18,101949.0,84.948,85.262,84.9295,85.1234,101949.0
2016-10-20 13:30:00,92.19,92.41,92.09,92.2,136827.0,85.1327,85.3358,85.0403,85.1419,136827.0
2016-10-20 14:00:00,92.2,92.34,91.85,92.06,164565.0,85.1419,85.2712,84.8187,85.0126,164565.0
2016-10-20 14:30:00,91.98,92.17,91.92,92.15,134313.0,84.9388,85.1142,84.8833,85.0957,134313.0
2016-10-20 15:00:00,92.15,92.19,92.01,92.05,155652.0,85.0957,85.1327,84.9665,85.0034,155652.0
2016-10-20 15:30:00,92.02,92.18,91.94,91.96,392280.0,84.9757,85.1234,84.9018,84.9203,392280.0
2016-10-21 09:30:00,91.21,91.66,91.19,91.48,186357.0,84.2277,84.6432,84.2092,84.477,186357.0
2016-10-21 10:00:00,91.49,91.54,91.12,91.25,46467.0,84.4863,84.5324,84.1446,84.2646,46467.0
2016-10-21 10:30:00,91.28,91.32,90.99,91.24,72417.0,84.2923,84.3293,84.0245,84.2554,72417.0
2016-10-21 11:00:00,91.25,91.28,91.0,91.04,75189.0,84.2646,84.2923,84.0338,84.0707,75189.0
2016-10-21 11:30:00,91.02,91.59,91.01,91.41,225684.0,84.0522,84.5786,84.043,84.4124,225684.0
2016-10-21 12:00:00,91.42,91.5,91.22,91.49,88677.0,84.4216,84.4955,84.2369,84.4863,88677.0
2016-10-21 12:30:00,91.44,91.57,91.4,91.54,83187.0,84.4401,84.5601,84.4032,84.5324,83187.0
2016-10-21 13:00:00,91.55,91.67,91.43,91.6,90021.0,84.5417,84.6525,84.4309,84.5878,90021.0
2016-10-21 13:30:00,91.6,92.0,91.6,91.97,114441.0,84.5878,84.9572,84.5878,84.9295,114441.0
2016-10-21 14:00:00,92.0,92.08,91.87,92.08,70047.0,84.9572,85.0311,84.8372,85.0311,70047.0
2016-10-21 14:30:00,92.08,92.54,92.04,92.32,119424.0,85.0311,85.4559,84.9942,85.2527,119424.0
2016-10-21 15:00:00,92.34,92.34,92.25,92.32,142842.0,85.2712,85.2712,85.1881,85.2527,142842.0
2016-10-21 15:30:00,92.32,92.44,92.25,92.38,385158.0,85.2527,85.3635,85.1881,85.3081,385158.0
2016-10-24 09:30:00,92.84,92.84,92.21,92.33,303888.0,85.7329,85.7329,85.1511,85.262,303888.0
2016-10-24 10:00:00,92.37,92.6,92.07,92.43,292104.0,85.2989,85.5113,85.0219,85.3543,292104.0
2016-10-24 10:30:00,92.43,92.83,92.43,92.75,113850.0,85.3543,85.7237,85.3543,85.6498,113850.0
2016-10-24 11:00:00,92.73,93.02,92.7,92.79,153318.0,85.6313,85.8991,85.6036,85.6867,153318.0
2016-10-24 11:30:00,92.75,92.83,92.65,92.68,141732.0,85.6498,85.7237,85.5575,85.5852,141732.0
2016-10-24 12:00:00,92.68,92.76,92.5,92.59,143592.0,85.5852,85.659,85.4189,85.5021,143592.0
2016-10-24 12:30:00,92.62,92.7,92.5,92.66,134025.0,85.5298,85.6036,85.4189,85.5667,134025.0
2016-10-24 13:00:00,92.64,92.74,92.55,92.57,59910.0,85.5482,85.6406,85.4651,85.4836,59910.0
2016-10-24 13:30:00,92.55,92.66,92.49,92.51,74280.0,85.4651,85.5667,85.4097,85.4282,74280.0
2016-10-24 14:00:00,92.52,92.69,92.52,92.58,106734.0,85.4374,85.5944,85.4374,85.4928,106734.0
2016-10-24 14:30:00,92.61,92.65,92.46,92.49,95601.0,85.5205,85.5575,85.382,85.4097,95601.0
2016-10-24 15:00:00,92.5,92.6,92.25,92.41,170775.0,85.4189,85.5113,85.1881,85.3358,170775.0
2016-10-24 15:30:00,92.4,92.86,92.35,92.55,491424.0,85.3266,85.7514,85.2804,85.4651,491424.0
2016-10-25 09:30:00,85.18,86.0,82.23,83.33,2863344.0,78.6593,79.4165,75.9351,76.9509,2863344.0
2016-10-25 10:00:00,83.33,84.64,83.02,84.44,1490634.0,76.9509,78.1606,76.6647,77.976,1490634.0
2016-10-25 10:30:00,84.41,84.44,83.02,83.37,1588983.0,77.9482,77.976,76.6647,76.9879,1588983.0
2016-10-25 11:00:00,83.4,85.27,83.28,85.07,1887945.0,77.0156,78.7424,76.9048,78.5577,1887945.0
2016-10-25 11:30:00,85.07,85.33,83.95,84.31,1288374.0,78.5577,78.7978,77.5235,77.8559,1288374.0
2016-10-25 12:00:00,84.29,84.34,83.33,83.34,695130.0,77.8374,77.8836,76.9509,76.9602,695130.0
2016-10-25 12:30:00,83.34,83.54,82.92,83.24,862320.0,76.9602,77.1448,76.5723,76.8678,862320.0
2016-10-25 13:00:00,83.21,83.28,82.56,82.76,519132.0,76.8401,76.9048,76.2399,76.4246,519132.0
2016-10-25 13:30:00,82.75,83.96,82.72,83.63,788484.0,76.4153,77.5327,76.3876,77.228,788484.0
2016-10-25 14:00:00,83.62,83.62,83.32,83.42,758163.0,77.2187,77.2187,76.9417,77.034,758163.0
2016-10-25 14:30:00,83.42,83.72,83.08,83.09,621720.0,77.034,77.3111,76.7201,76.7293,621720.0
2016-10-25 15:00:00,83.07,83.28,82.7,82.71,700719.0,76.7108,76.9048,76.3692,76.3784,700719.0
2016-10-25 15:30:00,82.73,82.73,82.23,82.53,1897407.0,76.3969,76.3969,75.9351,76.2122,1897407.0
2016-10-26 09:30:00,82.51,83.97,82.33,83.57,469239.0,76.1937,77.5419,76.0275,77.1726,469239.0
2016-10-26 10:00:00,83.65,83.88,82.77,82.77,392517.0,77.2464,77.4588,76.4338,76.4338,392517.0
2016-10-26 10:30:00,82.8,83.17,82.61,83.14,303558.0,76.4615,76.8032,76.286,76.7755,303558.0
2016-10-26 11:00:00,83.12,83.16,82.66,82.93,227760.0,76.757,76.7939,76.3322,76.5815,227760.0
2016-10-26 11:30:00,82.93,83.15,82.74,83.11,177933.0,76.5815,76.7847,76.4061,76.7478,177933.0
2016-10-26 12:00:00,83.13,83.21,83.0,83.01,209424.0,76.7662,76.8401,76.6462,76.6554,209424.0
2016-10-26 12:30:00,82.99,83.38,82.93,83.38,177528.0,76.637,76.9971,76.5815,76.9971,177528.0
2016-10-26 13:00:00,83.38,83.38,82.8,82.88,173142.0,76.9971,76.9971,76.4615,76.5354,173142.0
2016-10-26 13:30:00,82.89,83.15,82.72,83.11,271092.0,76.5446,76.7847,76.3876,76.7478,271092.0
2016-10-26 14:00:00,83.13,83.83,82.99,83.65,326931.0,76.7662,77.4126,76.637,77.2464,326931.0
2016-10-26 14:30:00,83.65,83.65,83.38,83.46,216786.0,77.2464,77.2464,76.9971,77.071,216786.0
2016-10-26 15:00:00,83.45,83.48,83.18,83.18,303282.0,77.0617,77.0894,76.8124,76.8124,303282.0
2016-10-26 15:30:00,83.18,83.21,82.91,83.04,723000.0,76.8124,76.8401,76.5631,76.6831,723000.0
2016-10-27 09:30:00,83.1,83.35,82.24,82.39,532359.0,76.7385,76.9694,75.9444,76.0829,532359.0
2016-10-27 10:00:00,82.4,82.7,82.31,82.59,192669.0,76.0921,76.3692,76.009,76.2676,192669.0
2016-10-27 10:30:00,82.62,82.62,82.04,82.1,154989.0,76.2953,76.2953,75.7597,75.8151,154989.0
2016-10-27 11:00:00,82.1,82.49,82.05,82.4,135228.0,75.8151,76.1752,75.7689,76.0921,135228.0
2016-10-27 11:30:00,82.4,82.57,82.37,82.55,123093.0,76.0921,76.2491,76.0644,76.2306,123093.0
2016-10-27 12:00:00,82.53,82.73,82.37,82.38,92388.0,76.2122,76.3969,76.0644,76.0736,92388.0
2016-10-27 12:30:00,82.39,82.48,82.21,82.24,144018.0,76.0829,76.166,75.9167,75.9444,144018.0
2016-10-27 13:00:00,82.24,82.38,82.19,82.27,126939.0,75.9444,76.0736,75.8982,75.9721,126939.0
2016-10-27 13:30:00,82.27,82.46,82.24,82.4,113769.0,75.9721,76.1475,75.9444,76.0921,113769.0
2016-10-27 14:00:00,82.39,82.45,82.23,82.33,129891.0,76.0829,76.1383,75.9351,76.0275,129891.0
2016-10-27 14:30:00,82.31,82.34,82.12,82.32,151758.0,76.009,76.0367,75.8336,76.0182,151758.0
2016-10-27 15:00:00,82.33,82.49,82.19,82.4,201078.0,76.0275,76.1752,75.8982,76.0921,201078.0
2016-10-27 15:30:00,82.37,82.57,82.31,82.57,730977.0,76.0644,76.2491,76.009,76.2491,730977.0
2016-10-28 09:30:00,82.37,82.9,82.25,82.65,199749.0,76.0644,76.5538,75.9536,76.323,199749.0
2016-10-28 10:00:00,82.64,82.72,82.32,82.48,200682.0,76.3137,76.3876,76.0182,76.166,200682.0
2016-10-28 10:30:00,82.47,82.5,82.31,82.36,222285.0,76.1568,76.1845,76.009,76.0552,222285.0
2016-10-28 11:00:00,82.39,82.43,82.04,82.05,140868.0,76.0829,76.1198,75.7597,75.7689,140868.0
2016-10-28 11:30:00,82.09,82.37,80.58,82.02,1051155.0,75.8058,76.0644,74.4114,75.7412,1051155.0
2016-10-28 12:00:00,82.09,82.65,82.02,82.41,191802.0,75.8058,76.323,75.7412,76.1014,191802.0
2016-10-28 12:30:00,82.42,82.59,82.31,82.51,205476.0,76.1106,76.2676,76.009,76.1937,205476.0
2016-10-28 13:00:00,82.55,82.58,82.0,82.12,169020.0,76.2306,76.2583,75.7227,75.8336,169020.0
2016-10-28 13:30:00,82.11,82.11,81.69,81.81,328863.0,75.8243,75.8243,75.4365,75.5473,328863.0
2016-10-28 14:00:00,81.83,81.94,81.73,81.8,179595.0,75.5658,75.6673,75.4734,75.538,179595.0
2016-10-28 14:30:00,81.83,81.91,81.63,81.86,275970.0,75.5658,75.6396,75.3811,75.5935,275970.0
2016-10-28 15:00:00,81.85,82.02,81.6,81.92,346581.0,75.5842,75.7412,75.3534,75.6489,346581.0
2016-10-28 15:30:00,81.92,81.93,81.43,81.58,836214.0,75.6489,75.6581,75.1964,75.3349,836214.0
2016-10-31 09:30:00,82.09,82.47,81.66,81.74,233571.0,75.8058,76.1568,75.4088,75.4826,233571.0
2016-10-31 10:00:00,81.67,81.84,81.57,81.84,161265.0,75.418,75.575,75.3257,75.575,161265.0
2016-10-31 10:30:00,81.84,81.9,81.25,81.61,175203.0,75.575,75.6304,75.0302,75.3626,175203.0
2016-10-31 11:00:00,81.63,81.78,81.46,81.75,116874.0,75.3811,75.5196,75.2241,75.4919,116874.0
2016-10-31 11:30:00,81.73,81.73,81.52,81.64,119790.0,75.4734,75.4734,75.2795,75.3903,119790.0
2016-10-31 12:00:00,81.66,81.69,81.42,81.54,69930.0,75.4088,75.4365,75.1871,75.298,69930.0
2016-10-31 12:30:00,81.55,81.57,81.37,81.47,75105.0,75.3072,75.3257,75.141,75.2333,75105.0
2016-10-31 13:00:00,81.49,81.56,81.45,81.45,79029.0,75.2518,75.3164,75.2148,75.2148,79029.0
2016-10-31 13:30:00,81.45,81.55,81.42,81.47,109083.0,75.2148,75.3072,75.1871,75.2333,109083.0
2016-10-31 14:00:00,81.47,81.53,81.39,81.45,105369.0,75.2333,75.2887,75.1594,75.2148,105369.0
2016-10-31 14:30:00,81.44,81.65,81.44,81.65,96669.0,75.2056,75.3995,75.2056,75.3995,96669.0
2016-10-31 15:00:00,81.65,81.95,81.65,81.91,207576.0,75.3995,75.6766,75.3995,75.6396,207576.0
2016-10-31 15:30:00,81.92,81.97,81.59,81.66,480402.0,75.6489,75.695,75.3441,75.4088,480402.0
2016-11-01 09:30:00,81.95,81.95,81.34,81.34,194466.0,75.6766,75.6766,75.1133,75.1133,194466.0
2016-11-01 10:00:00,81.33,81.58,81.23,81.25,187464.0,75.104,75.3349,75.0117,75.0302,187464.0
2016-11-01 10:30:00,81.24,81.35,80.86,81.08,224037.0,75.0209,75.1225,74.67,74.8732,224037.0
2016-11-01 11:00:00,81.1,81.2,80.83,80.83,219429.0,74.8916,74.984,74.6423,74.6423,219429.0
2016-11-01 11:30:00,80.79,80.88,80.43,80.44,196173.0,74.6054,74.6885,74.2729,74.2822,196173.0
2016-11-01 12:00:00,80.47,80.48,80.18,80.3,233637.0,74.3099,74.3191,74.0421,74.1529,233637.0
2016-11-01 12:30:00,80.32,80.43,80.23,80.27,187680.0,74.1713,74.2729,74.0882,74.1252,187680.0
2016-11-01 13:00:00,80.27,80.3,80.05,80.11,133332.0,74.1252,74.1529,73.922,73.9774,133332.0
2016-11-01 13:30:00,80.12,80.12,79.83,80.01,243303.0,73.9867,73.9867,73.7189,73.8851,243303.0
2016-11-01 14:00:00,80.03,80.35,79.9,80.33,261876.0,73.9035,74.199,73.7835,74.1806,261876.0
2016-11-01 14:30:00,80.31,80.36,80.06,80.12,211236.0,74.1621,74.2083,73.9312,73.9867,211236.0
2016-11-01 15:00:00,80.09,80.32,80.04,80.2,159087.0,73.959,74.1713,73.9128,74.0605,159087.0
2016-11-01 15:30:00,80.21,80.38,80.16,80.16,729822.0,74.0698,74.2268,74.0236,74.0236,729822.0
2016-11-02 09:30:00,80.32,80.54,80.13,80.2,284190.0,74.1713,74.3745,73.9959,74.0605,284190.0
2016-11-02 10:00:00,80.25,80.9,80.23,80.87,164772.0,74.1067,74.7069,74.0882,74.6792,164772.0
2016-11-02 10:30:00,80.88,81.01,80.71,81.01,215925.0,74.6885,74.8085,74.5315,74.8085,215925.0
2016-11-02 11:00:00,81.04,81.24,80.78,80.84,133953.0,74.8362,75.0209,74.5961,74.6515,133953.0
2016-11-02 11:30:00,80.83,80.87,80.65,80.73,141651.0,74.6423,74.6792,74.4761,74.55,141651.0
2016-11-02 12:00:00,80.71,80.82,80.6,80.82,103998.0,74.5315,74.6331,74.4299,74.6331,103998.0
2016-11-02 12:30:00,80.82,80.87,80.76,80.8,62265.0,74.6331,74.6792,74.5777,74.6146,62265.0
2016-11-02 13:00:00,80.79,80.79,80.34,80.59,74688.0,74.6054,74.6054,74.1898,74.4207,74688.0
2016-11-02 13:30:00,80.56,80.7,80.52,80.67,63762.0,74.393,74.5223,74.356,74.4946,63762.0
2016-11-02 14:00:00,80.69,80.98,80.45,80.81,177666.0,74.513,74.7808,74.2914,74.6238,177666.0
2016-11-02 14:30:00,80.85,80.91,80.57,80.71,136698.0,74.6608,74.7162,74.4022,74.5315,136698.0
2016-11-02 15:00:00,80.71,81.02,80.67,80.97,289590.0,74.5315,74.8178,74.4946,74.7716,289590.0
2016-11-02 15:30:00,80.94,81.03,80.79,80.82,250947.0,74.7439,74.827,74.6054,74.6331,250947.0
2016-11-03 09:30:00,81.32,81.68,81.14,81.27,133413.0,75.0948,75.4272,74.9286,75.0486,133413.0
2016-11-03 10:00:00,81.26,81.33,80.83,81.32,105600.0,75.0394,75.104,74.6423,75.0948,105600.0
2016-11-03 10:30:00,81.33,81.51,81.32,81.42,99303.0,75.104,75.2702,75.0948,75.1871,99303.0
2016-11-03 11:00:00,81.44,81.56,81.39,81.48,78570.0,75.2056,75.3164,75.1594,75.2425,78570.0
2016-11-03 11:30:00,81.52,81.56,81.06,81.06,47118.0,75.2795,75.3164,74.8547,74.8547,47118.0
2016-11-03 12:00:00,81.06,81.19,80.98,80.98,120519.0,74.8547,74.9747,74.7808,74.7808,120519.0
2016-11-03 12:30:00,80.97,81.0,80.58,80.65,119724.0,74.7716,74.7993,74.4114,74.4761,119724.0
2016-11-03 13:00:00,80.62,80.68,80.43,80.61,115170.0,74.4484,74.5038,74.2729,74.4391,115170.0
2016-11-03 13:30:00,80.62,80.81,80.53,80.77,101916.0,74.4484,74.6238,74.3653,74.5869,101916.0
2016-11-03 14:00:00,80.76,80.86,80.68,80.72,107517.0,74.5777,74.67,74.5038,74.5407,107517.0
2016-11-03 14:30:00,80.72,80.8,80.63,80.8,101196.0,74.5407,74.6146,74.4576,74.6146,101196.0
2016-11-03 15:00:00,80.81,80.81,80.64,80.71,135114.0,74.6238,74.6238,74.4668,74.5315,135114.0
2016-11-03 15:30:00,80.7,80.7,80.44,80.51,237309.0,74.5223,74.5223,74.2822,74.3468,237309.0
2016-11-04 09:30:00,80.93,81.47,80.83,81.23,121083.0,74.7346,75.2333,74.6423,75.0117,121083.0
2016-11-04 10:00:00,81.3,81.78,81.3,81.51,237102.0,75.0763,75.5196,75.0763,75.2702,237102.0
2016-11-04 10:30:00,81.48,81.69,81.44,81.52,115245.0,75.2425,75.4365,75.2056,75.2795,115245.0
2016-11-04 11:00:00,81.51,81.65,81.2,81.33,153477.0,75.2702,75.3995,74.984,75.104,153477.0
2016-11-04 11:30:00,81.33,81.47,81.31,81.45,98895.0,75.104,75.2333,75.0856,75.2148,98895.0
2016-11-04 12:00:00,81.47,81.82,81.46,81.76,102126.0,75.2333,75.5565,75.2241,75.5011,102126.0
2016-11-04 12:30:00,81.79,81.79,81.6,81.74,115179.0,75.5288,75.5288,75.3534,75.4826,115179.0
2016-11-04 13:00:00,81.72,81.81,81.42,81.47,119751.0,75.4642,75.5473,75.1871,75.2333,119751.0
2016-11-04 13:30:00,81.48,81.71,81.48,81.52,148908.0,75.2425,75.4549,75.2425,75.2795,148908.0
2016-11-04 14:00:00,81.54,81.6,81.27,81.34,73722.0,75.298,75.3534,75.0486,75.1133,73722.0
2016-11-04 14:30:00,81.28,81.31,81.11,81.26,89874.0,75.0579,75.0856,74.9009,75.0394,89874.0
2016-11-04 15:00:00,81.25,81.28,81.1,81.15,111129.0,75.0302,75.0579,74.8916,74.9378,111129.0
2016-11-04 15:30:00,81.14,81.16,80.85,80.89,356106.0,74.9286,74.947,74.6608,74.6977,356106.0
2016-11-07 09:30:00,81.96,82.28,81.7,82.18,425406.0,75.6858,75.9813,75.4457,75.889,425406.0
2016-11-07 10:00:00,82.25,82.33,82.11,82.17,227823.0,75.9536,76.0275,75.8243,75.8797,227823.0
2016-11-07 10:30:00,82.12,82.17,82.04,82.13,195945.0,75.8336,75.8797,75.7597,75.8428,195945.0
2016-11-07 11:00:00,82.13,82.24,82.12,82.2,142872.0,75.8428,75.9444,75.8336,75.9074,142872.0
2016-11-07 11:30:00,82.17,82.62,82.17,82.62,151770.0,75.8797,76.2953,75.8797,76.2953,151770.0
2016-11-07 12:00:00,82.62,82.89,82.6,82.84,177078.0,76.2953,76.5446,76.2768,76.4984,177078.0
2016-11-07 12:30:00,82.84,82.84,82.38,82.38,108909.0,76.4984,76.4984,76.0736,76.0736,108909.0
2016-11-07 13:00:00,82.39,82.56,82.39,82.52,71487.0,76.0829,76.2399,76.0829,76.2029,71487.0
2016-11-07 13:30:00,82.52,82.77,82.44,82.77,126282.0,76.2029,76.4338,76.1291,76.4338,126282.0
2016-11-07 14:00:00,82.75,82.76,82.49,82.5,131700.0,76.4153,76.4246,76.1752,76.1845,131700.0
2016-11-07 14:30:00,82.51,82.59,82.43,82.54,103782.0,76.1937,76.2676,76.1198,76.2214,103782.0
2016-11-07 15:00:00,82.54,82.55,82.37,82.42,168486.0,76.2214,76.2306,76.0644,76.1106,168486.0
2016-11-07 15:30:00,82.42,82.68,82.27,82.63,347154.0,76.1106,76.3507,75.9721,76.3045,347154.0
2016-11-08 09:30:00,82.93,83.9,82.84,83.4,393405.0,76.5815,77.4773,76.4984,77.0156,393405.0
2016-11-08 10:00:00,83.4,83.51,83.23,83.28,123933.0,77.0156,77.1171,76.8586,76.9048,123933.0
2016-11-08 10:30:00,83.23,83.44,83.0,83.09,162444.0,76.8586,77.0525,76.6462,76.7293,162444.0
2016-11-08 11:00:00,83.09,83.61,83.09,83.41,160890.0,76.7293,77.2095,76.7293,77.0248,160890.0
2016-11-08 11:30:00,83.41,83.77,83.38,83.77,123669.0,77.0248,77.3572,76.9971,77.3572,123669.0
2016-11-08 12:00:00,83.76,83.94,83.71,83.91,123018.0,77.348,77.5142,77.3018,77.4865,123018.0
2016-11-08 12:30:00,83.94,84.29,83.82,84.18,156552.0,77.5142,77.8374,77.4034,77.7359,156552.0
2016-11-08 13:00:00,84.2,84.31,83.98,84.15,339390.0,77.7543,77.8559,77.5512,77.7082,339390.0
2016-11-08 13:30:00,84.17,84.36,84.14,84.31,167049.0,77.7266,77.9021,77.6989,77.8559,167049.0
2016-11-08 14:00:00,84.3,84.3,84.06,84.25,198987.0,77.8467,77.8467,77.625,77.8005,198987.0
2016-11-08 14:30:00,84.23,84.28,84.09,84.26,267141.0,77.782,77.8282,77.6527,77.8097,267141.0
2016-11-08 15:00:00,84.28,84.31,84.1,84.18,189549.0,77.8282,77.8559,77.662,77.7359,189549.0
2016-11-08 15:30:00,84.18,84.32,83.97,84.07,637731.0,77.7359,77.8651,77.5419,77.6343,637731.0
2016-11-09 09:30:00,83.23,84.3,82.7,83.86,679350.0,76.8586,77.8467,76.3692,77.4404,679350.0
2016-11-09 10:00:00,83.75,84.13,83.4,83.86,377547.0,77.3388,77.6897,77.0156,77.4404,377547.0
2016-11-09 10:30:00,83.86,84.19,83.73,84.03,228579.0,77.4404,77.7451,77.3203,77.5973,228579.0
2016-11-09 11:00:00,84.02,84.97,84.01,84.9,154959.0,77.5881,78.4654,77.5789,78.4007,154959.0
2016-11-09 11:30:00,84.9,85.8,84.83,85.54,139362.0,78.4007,79.2318,78.3361,78.9917,139362.0
2016-11-09 12:00:00,85.54,85.65,85.0,85.42,111357.0,78.9917,79.0933,78.4931,78.8809,111357.0
2016-11-09 12:30:00,85.42,85.64,85.3,85.46,166977.0,78.8809,79.0841,78.7701,78.9179,166977.0
2016-11-09 13:00:00,85.48,85.66,84.93,85.22,133488.0,78.9363,79.1026,78.4284,78.6962,133488.0
2016-11-09 13:30:00,85.2,85.55,85.09,85.13,80520.0,78.6778,79.001,78.5762,78.6131,80520.0
2016-11-09 14:00:00,85.13,85.62,84.99,85.54,215268.0,78.6131,79.0656,78.4838,78.9917,215268.0
2016-11-09 14:30:00,85.54,86.03,85.54,85.62,117018.0,78.9917,79.4442,78.9917,79.0656,117018.0
2016-11-09 15:00:00,85.67,86.0,85.67,85.93,196485.0,79.1118,79.4165,79.1118,79.3519,196485.0
2016-11-09 15:30:00,85.93,86.03,85.8,85.89,650469.0,79.3519,79.4442,79.2318,79.315,650469.0
2016-11-10 09:30:00,86.07,87.36,86.05,86.92,263037.0,79.4812,80.6724,79.4627,80.2661,263037.0
2016-11-10 10:00:00,86.9,87.72,86.9,87.72,266457.0,80.2476,81.0049,80.2476,81.0049,266457.0
2016-11-10 10:30:00,87.68,89.02,87.63,88.95,499902.0,80.9679,82.2053,80.9218,82.1407,499902.0
2016-11-10 11:00:00,88.94,88.99,88.52,88.65,651666.0,82.1315,82.1776,81.7436,81.8637,651666.0
2016-11-10 11:30:00,88.65,89.54,88.64,89.52,359163.0,81.8637,82.6855,81.8544,82.6671,359163.0
2016-11-10 12:00:00,89.46,89.69,89.45,89.62,309774.0,82.6117,82.8241,82.6024,82.7594,309774.0
2016-11-10 12:30:00,89.64,89.67,88.97,89.34,247362.0,82.7779,82.8056,82.1592,82.5008,247362.0
2016-11-10 13:00:00,89.31,89.33,88.59,88.65,261417.0,82.4731,82.4916,81.8083,81.8637,261417.0
2016-11-10 13:30:00,88.67,89.62,88.55,89.5,331668.0,81.8821,82.7594,81.7713,82.6486,331668.0
2016-11-10 14:00:00,89.49,89.54,88.98,89.07,292968.0,82.6394,82.6855,82.1684,82.2515,292968.0
2016-11-10 14:30:00,89.03,89.03,88.45,88.61,240705.0,82.2146,82.2146,81.679,81.8267,240705.0
2016-11-10 15:00:00,88.65,88.79,88.52,88.54,299802.0,81.8637,81.993,81.7436,81.7621,299802.0
2016-11-10 15:30:00,88.54,88.55,88.23,88.33,639204.0,81.7621,81.7713,81.4758,81.5682,639204.0
2016-11-11 09:30:00,87.97,88.45,87.87,87.9,104646.0,81.2357,81.679,81.1434,81.1711,104646.0
2016-11-11 10:00:00,87.98,88.14,87.76,88.14,184275.0,81.245,81.3927,81.0418,81.3927,184275.0
2016-11-11 10:30:00,88.15,88.38,87.69,87.94,226758.0,81.4019,81.6143,80.9772,81.208,226758.0
2016-11-11 11:00:00,87.86,87.97,87.65,87.74,188322.0,81.1341,81.2357,80.9402,81.0233,188322.0
2016-11-11 11:30:00,87.75,87.88,87.6,87.62,95907.0,81.0326,81.1526,80.894,80.9125,95907.0
2016-11-11 12:00:00,87.64,87.71,87.37,87.4,121584.0,80.931,80.9956,80.6817,80.7094,121584.0
2016-11-11 12:30:00,87.41,87.85,87.38,87.52,287403.0,80.7186,81.1249,80.6909,80.8202,287403.0
2016-11-11 13:00:00,87.53,87.73,87.42,87.43,130521.0,80.8294,81.0141,80.7278,80.7371,130521.0
2016-11-11 13:30:00,87.43,87.51,86.85,86.88,139896.0,80.7371,80.8109,80.2015,80.2292,139896.0
2016-11-11 14:00:00,86.91,87.25,86.88,87.17,106047.0,80.2569,80.5708,80.2292,80.497,106047.0
2016-11-11 14:30:00,87.16,87.24,87.03,87.05,120528.0,80.4877,80.5616,80.3677,80.3862,120528.0
2016-11-11 15:00:00,87.05,87.13,86.93,87.1,176652.0,80.3862,80.46,80.2753,80.4323,176652.0
2016-11-11 15:30:00,87.11,87.37,87.06,87.23,416247.0,80.4416,80.6817,80.3954,80.5524,416247.0
2016-11-14 09:30:00,87.48,87.86,87.08,87.24,334407.0,80.7832,81.1341,80.4139,80.5616,334407.0
2016-11-14 10:00:00,87.21,87.83,87.2,87.83,341145.0,80.5339,81.1064,80.5247,81.1064,341145.0
2016-11-14 10:30:00,87.74,87.87,87.15,87.22,243945.0,81.0233,81.1434,80.4785,80.5431,243945.0
2016-11-14 11:00:00,87.22,87.43,87.15,87.27,283851.0,80.5431,80.7371,80.4785,80.5893,283851.0
2016-11-14 11:30:00,87.25,87.51,87.24,87.36,191997.0,80.5708,80.8109,80.5616,80.6724,191997.0
2016-11-14 12:00:00,87.34,87.59,87.2,87.56,121326.0,80.654,80.8848,80.5247,80.8571,121326.0
2016-11-14 12:30:00,87.56,87.66,87.34,87.48,144885.0,80.8571,80.9495,80.654,80.7832,144885.0
2016-11-14 13:00:00,87.44,87.59,87.24,87.55,144741.0,80.7463,80.8848,80.5616,80.8479,144741.0
2016-11-14 13:30:00,87.58,87.79,87.44,87.57,357030.0,80.8756,81.0695,80.7463,80.8663,357030.0
2016-11-14 14:00:00,87.6,87.88,87.54,87.78,240192.0,80.894,81.1526,80.8386,81.0603,240192.0
2016-11-14 14:30:00,87.77,87.83,87.63,87.79,151989.0,81.051,81.1064,80.9218,81.0695,151989.0
2016-11-14 15:00:00,87.75,87.83,87.61,87.62,169653.0,81.0326,81.1064,80.9033,80.9125,169653.0
2016-11-14 15:30:00,87.65,87.85,87.45,87.75,504882.0,80.9402,81.1249,80.7555,81.0326,504882.0
2016-11-15 09:30:00,88.21,88.78,87.55,87.87,418521.0,81.4574,81.9837,80.8479,81.1434,418521.0
2016-11-15 10:00:00,87.87,88.0,87.73,88.0,332055.0,81.1434,81.2634,81.0141,81.2634,332055.0
2016-11-15 10:30:00,88.02,88.72,87.87,88.69,242703.0,81.2819,81.9283,81.1434,81.9006,242703.0
2016-11-15 11:00:00,88.66,88.76,88.37,88.76,181173.0,81.8729,81.9652,81.6051,81.9652,181173.0
2016-11-15 11:30:00,88.73,88.88,88.53,88.64,119754.0,81.9375,82.0761,81.7529,81.8544,119754.0
2016-11-15 12:00:00,88.64,88.77,88.45,88.46,144054.0,81.8544,81.9745,81.679,81.6882,144054.0
2016-11-15 12:30:00,88.48,88.57,88.33,88.34,58023.0,81.7067,81.7898,81.5682,81.5774,58023.0
2016-11-15 13:00:00,88.36,88.66,88.32,88.6,145575.0,81.5959,81.8729,81.5589,81.8175,145575.0
2016-11-15 13:30:00,88.6,88.66,88.39,88.51,160293.0,81.8175,81.8729,81.6236,81.7344,160293.0
2016-11-15 14:00:00,88.53,88.58,88.36,88.39,152703.0,81.7529,81.799,81.5959,81.6236,152703.0
2016-11-15 14:30:00,88.43,88.55,88.39,88.41,157059.0,81.6605,81.7713,81.6236,81.642,157059.0
2016-11-15 15:00:00,88.4,88.45,88.14,88.42,131277.0,81.6328,81.679,81.3927,81.6513,131277.0
2016-11-15 15:30:00,88.41,88.66,88.4,88.63,316092.0,81.642,81.8729,81.6328,81.8452,316092.0
2016-11-16 09:30:00,88.1,88.26,87.58,87.65,249555.0,81.6166,81.7649,81.1349,81.1997,249555.0
2016-11-16 10:00:00,87.71,87.76,87.55,87.76,135507.0,81.2553,81.3016,81.1071,81.3016,135507.0
2016-11-16 10:30:00,87.73,87.93,87.72,87.9,148722.0,81.2739,81.4591,81.2646,81.4313,148722.0
2016-11-16 11:00:00,87.89,87.89,87.77,87.87,111912.0,81.4221,81.4221,81.3109,81.4036,111912.0
2016-11-16 11:30:00,87.87,87.94,87.8,87.83,103950.0,81.4036,81.4684,81.3387,81.3665,103950.0
2016-11-16 12:00:00,87.78,87.86,87.63,87.65,95055.0,81.3202,81.3943,81.1812,81.1997,95055.0
2016-11-16 12:30:00,87.64,87.67,87.45,87.56,102861.0,81.1905,81.2183,81.0145,81.1164,102861.0
2016-11-16 13:00:00,87.56,87.64,87.48,87.64,77364.0,81.1164,81.1905,81.0423,81.1905,77364.0
2016-11-16 13:30:00,87.61,87.67,87.55,87.67,99321.0,81.1627,81.2183,81.1071,81.2183,99321.0
2016-11-16 14:00:00,87.67,87.71,87.63,87.67,111144.0,81.2183,81.2553,81.1812,81.2183,111144.0
2016-11-16 14:30:00,87.67,87.71,87.62,87.67,94281.0,81.2183,81.2553,81.172,81.2183,94281.0
2016-11-16 15:00:00,87.66,87.7,87.59,87.63,127929.0,81.209,81.2461,81.1442,81.1812,127929.0
2016-11-16 15:30:00,87.63,87.64,87.25,87.37,339531.0,81.1812,81.1905,80.8292,80.9403,339531.0
2016-11-17 09:30:00,87.75,88.19,87.36,87.85,183450.0,81.2924,81.7,80.9311,81.385,183450.0
2016-11-17 10:00:00,87.85,87.85,87.56,87.74,218685.0,81.385,81.385,81.1164,81.2831,218685.0
2016-11-17 10:30:00,87.73,87.83,87.63,87.7,100485.0,81.2739,81.3665,81.1812,81.2461,100485.0
2016-11-17 11:00:00,87.7,87.8,87.58,87.59,99927.0,81.2461,81.3387,81.1349,81.1442,99927.0
2016-11-17 11:30:00,87.55,87.69,87.46,87.57,60039.0,81.1071,81.2368,81.0237,81.1256,60039.0
2016-11-17 12:00:00,87.57,87.82,87.53,87.73,203967.0,81.1256,81.3572,81.0886,81.2739,203967.0
2016-11-17 12:30:00,87.72,87.77,87.62,87.65,112242.0,81.2646,81.3109,81.172,81.1997,112242.0
2016-11-17 13:00:00,87.69,87.69,87.47,87.51,72273.0,81.2368,81.2368,81.033,81.07,72273.0
2016-11-17 13:30:00,87.52,87.55,87.38,87.42,143799.0,81.0793,81.1071,80.9496,80.9867,143799.0
2016-11-17 14:00:00,87.44,87.72,87.38,87.68,265683.0,81.0052,81.2646,80.9496,81.2275,265683.0
2016-11-17 14:30:00,87.67,87.76,87.61,87.75,172392.0,81.2183,81.3016,81.1627,81.2924,172392.0
2016-11-17 15:00:00,87.74,87.86,87.7,87.76,165336.0,81.2831,81.3943,81.2461,81.3016,165336.0
2016-11-17 15:30:00,87.73,87.76,87.57,87.61,222990.0,81.2739,81.3016,81.1256,81.1627,222990.0
2016-11-18 09:30:00,87.57,88.01,87.56,87.83,261969.0,81.1256,81.5333,81.1164,81.3665,261969.0
2016-11-18 10:00:00,87.85,88.11,87.59,87.78,169488.0,81.385,81.6259,81.1442,81.3202,169488.0
2016-11-18 10:30:00,87.77,87.77,87.46,87.6,131271.0,81.3109,81.3109,81.0237,81.1534,131271.0
2016-11-18 11:00:00,87.56,87.56,87.03,87.07,113049.0,81.1164,81.1164,80.6254,80.6624,113049.0
2016-11-18 11:30:00,87.08,87.08,86.81,86.81,102834.0,80.6717,80.6717,80.4216,80.4216,102834.0
2016-11-18 12:00:00,86.82,87.08,86.67,87.07,120387.0,80.4308,80.6717,80.2919,80.6624,120387.0
2016-11-18 12:30:00,87.07,87.25,86.9,87.21,96570.0,80.6624,80.8292,80.5049,80.7921,96570.0
2016-11-18 13:00:00,87.23,87.23,86.96,87.01,108591.0,80.8107,80.8107,80.5605,80.6068,108591.0
2016-11-18 13:30:00,87.03,87.07,86.79,86.87,115746.0,80.6254,80.6624,80.403,80.4771,115746.0
2016-11-18 14:00:00,86.87,86.88,86.75,86.75,88530.0,80.4771,80.4864,80.366,80.366,88530.0
2016-11-18 14:30:00,86.77,86.85,86.76,86.78,79863.0,80.3845,80.4586,80.3752,80.3938,79863.0
2016-11-18 15:00:00,86.77,86.85,86.72,86.82,123624.0,80.3845,80.4586,80.3382,80.4308,123624.0
2016-11-18 15:30:00,86.81,86.84,86.67,86.76,382029.0,80.4216,80.4494,80.2919,80.3752,382029.0
2016-11-21 09:30:00,86.75,87.28,86.7,87.02,143097.0,80.366,80.857,80.3197,80.6161,143097.0
2016-11-21 10:00:00,86.97,87.12,86.92,86.97,68094.0,80.5698,80.7087,80.5235,80.5698,68094.0
2016-11-21 10:30:00,87.01,87.28,86.99,87.13,172128.0,80.6068,80.857,80.5883,80.718,172128.0
2016-11-21 11:00:00,87.17,87.23,86.99,87.09,95040.0,80.7551,80.8107,80.5883,80.681,95040.0
2016-11-21 11:30:00,87.08,87.47,87.08,87.44,141795.0,80.6717,81.033,80.6717,81.0052,141795.0
2016-11-21 12:00:00,87.47,87.62,87.33,87.59,53073.0,81.033,81.172,80.9033,81.1442,53073.0
2016-11-21 12:30:00,87.6,87.89,87.6,87.86,81465.0,81.1534,81.4221,81.1534,81.3943,81465.0
2016-11-21 13:00:00,87.84,88.39,87.79,88.39,213510.0,81.3758,81.8853,81.3294,81.8853,213510.0
2016-11-21 13:30:00,88.37,88.54,88.26,88.5,269505.0,81.8668,82.0242,81.7649,81.9872,269505.0
2016-11-21 14:00:00,88.52,88.52,88.29,88.32,136419.0,82.0057,82.0057,81.7926,81.8204,136419.0
2016-11-21 14:30:00,88.33,88.45,88.33,88.41,102528.0,81.8297,81.9409,81.8297,81.9038,102528.0
2016-11-21 15:00:00,88.41,88.59,88.39,88.56,143694.0,81.9038,82.0706,81.8853,82.0428,143694.0
2016-11-21 15:30:00,88.59,88.77,88.56,88.76,401994.0,82.0706,82.2373,82.0428,82.2281,401994.0
2016-11-22 09:30:00,88.66,89.3,88.56,89.11,147366.0,82.1354,82.7283,82.0428,82.5523,147366.0
2016-11-22 10:00:00,89.14,89.35,88.87,88.9,205584.0,82.5801,82.7746,82.33,82.3578,205584.0
2016-11-22 10:30:00,88.87,89.37,88.84,89.28,195057.0,82.33,82.7932,82.3022,82.7098,195057.0
2016-11-22 11:00:00,89.27,89.27,88.89,89.14,102207.0,82.7005,82.7005,82.3485,82.5801,102207.0
2016-11-22 11:30:00,89.14,89.38,89.09,89.35,180717.0,82.5801,82.8024,82.5338,82.7746,180717.0
2016-11-22 12:00:00,89.32,89.69,89.26,89.61,188730.0,82.7468,83.0896,82.6913,83.0155,188730.0
2016-11-22 12:30:00,89.59,89.81,89.58,89.69,150480.0,82.997,83.2008,82.9877,83.0896,150480.0
2016-11-22 13:00:00,89.67,89.7,89.3,89.33,125163.0,83.0711,83.0989,82.7283,82.7561,125163.0
2016-11-22 13:30:00,89.37,89.39,89.03,89.26,438897.0,82.7932,82.8117,82.4782,82.6913,438897.0
2016-11-22 14:00:00,89.25,89.65,89.2,89.55,240246.0,82.682,83.0526,82.6357,82.9599,240246.0
2016-11-22 14:30:00,89.5,89.63,89.47,89.61,136590.0,82.9136,83.034,82.8858,83.0155,136590.0
2016-11-22 15:00:00,89.62,89.95,89.6,89.95,177084.0,83.0248,83.3305,83.0062,83.3305,177084.0
2016-11-22 15:30:00,89.92,89.98,89.64,89.65,340401.0,83.3027,83.3583,83.0433,83.0526,340401.0
2016-11-23 09:30:00,89.4,89.97,89.4,89.75,144522.0,82.821,83.349,82.821,83.1452,144522.0
2016-11-23 10:00:00,89.67,90.52,89.64,90.4,179400.0,83.0711,83.8585,83.0433,83.7474,179400.0
2016-11-23 10:30:00,90.4,90.4,90.13,90.2,151986.0,83.7474,83.7474,83.4972,83.5621,151986.0
2016-11-23 11:00:00,90.14,90.47,89.93,90.42,219339.0,83.5065,83.8122,83.312,83.7659,219339.0
2016-11-23 11:30:00,90.41,90.53,90.28,90.48,70683.0,83.7566,83.8678,83.6362,83.8215,70683.0
2016-11-23 12:00:00,90.46,90.54,90.29,90.47,90087.0,83.803,83.8771,83.6455,83.8122,90087.0
2016-11-23 12:30:00,90.49,90.62,90.39,90.48,84528.0,83.8307,83.9512,83.7381,83.8215,84528.0
2016-11-23 13:00:00,90.47,90.57,90.33,90.4,82146.0,83.8122,83.9049,83.6825,83.7474,82146.0
2016-11-23 13:30:00,90.4,90.78,90.37,90.68,178626.0,83.7474,84.0994,83.7196,84.0068,178626.0
2016-11-23 14:00:00,90.6,90.96,90.55,90.78,143730.0,83.9326,84.2662,83.8863,84.0994,143730.0
2016-11-23 14:30:00,90.78,91.0,90.78,90.87,172857.0,84.0994,84.3032,84.0994,84.1828,172857.0
2016-11-23 15:00:00,90.84,90.92,90.58,90.58,144861.0,84.155,84.2291,83.9141,83.9141,144861.0
2016-11-23 15:30:00,90.59,90.86,90.59,90.82,222222.0,83.9234,84.1735,83.9234,84.1365,222222.0
2016-11-25 09:30:00,90.69,91.26,90.59,91.12,108891.0,84.016,84.5441,83.9234,84.4144,108891.0
2016-11-25 10:00:00,90.97,91.2,90.69,91.04,127326.0,84.2754,84.4885,84.016,84.3403,127326.0
2016-11-25 10:30:00,91.01,91.17,90.93,91.12,88656.0,84.3125,84.4607,84.2384,84.4144,88656.0
2016-11-25 11:00:00,91.05,91.17,90.99,91.06,168858.0,84.3495,84.4607,84.2939,84.3588,168858.0
2016-11-25 11:30:00,91.08,91.23,91.08,91.18,44373.0,84.3773,84.5163,84.3773,84.47,44373.0
2016-11-25 12:00:00,91.2,91.25,91.06,91.09,48843.0,84.4885,84.5348,84.3588,84.3866,48843.0
2016-11-25 12:30:00,91.07,91.67,91.05,91.66,244470.0,84.3681,84.9239,84.3495,84.9146,244470.0
2016-11-28 09:30:00,91.23,91.64,90.98,91.49,188967.0,84.5163,84.8961,84.2847,84.7572,188967.0
2016-11-28 10:00:00,91.48,91.71,91.43,91.54,230271.0,84.7479,84.961,84.7016,84.8035,230271.0
2016-11-28 10:30:00,91.5,91.72,91.33,91.46,178152.0,84.7664,84.9702,84.6089,84.7294,178152.0
2016-11-28 11:00:00,91.5,91.53,91.27,91.33,166659.0,84.7664,84.7942,84.5533,84.6089,166659.0
2016-11-28 11:30:00,91.36,91.57,91.35,91.57,126219.0,84.6367,84.8313,84.6275,84.8313,126219.0
2016-11-28 12:00:00,91.55,91.56,91.44,91.53,95622.0,84.8127,84.822,84.7108,84.7942,95622.0
2016-11-28 12:30:00,91.54,91.58,91.44,91.53,73182.0,84.8035,84.8405,84.7108,84.7942,73182.0
2016-11-28 13:00:00,91.5,91.56,91.41,91.56,98517.0,84.7664,84.822,84.683,84.822,98517.0
2016-11-28 13:30:00,91.53,91.54,91.39,91.4,88797.0,84.7942,84.8035,84.6645,84.6738,88797.0
2016-11-28 14:00:00,91.39,91.54,91.39,91.43,70830.0,84.6645,84.8035,84.6645,84.7016,70830.0
2016-11-28 14:30:00,91.47,91.64,91.44,91.6,74649.0,84.7386,84.8961,84.7108,84.8591,74649.0
2016-11-28 15:00:00,91.61,91.62,91.5,91.57,182655.0,84.8683,84.8776,84.7664,84.8313,182655.0
2016-11-28 15:30:00,91.56,91.59,91.39,91.49,775923.0,84.822,84.8498,84.6645,84.7572,775923.0
2016-11-29 09:30:00,91.45,92.24,90.85,92.01,114447.0,84.7201,85.452,84.1643,85.2389,114447.0
2016-11-29 10:00:00,92.04,92.12,91.84,91.91,117279.0,85.2667,85.3408,85.0814,85.1462,117279.0
2016-11-29 10:30:00,91.93,92.09,91.83,92.02,160323.0,85.1648,85.313,85.0721,85.2481,160323.0
2016-11-29 11:00:00,92.07,92.16,91.98,92.11,151872.0,85.2945,85.3778,85.2111,85.3315,151872.0
2016-11-29 11:30:00,92.13,92.43,92.11,92.27,106227.0,85.3501,85.628,85.3315,85.4798,106227.0
2016-11-29 12:00:00,92.33,92.47,92.2,92.47,149706.0,85.5353,85.665,85.4149,85.665,149706.0
2016-11-29 12:30:00,92.45,92.5,92.22,92.34,110643.0,85.6465,85.6928,85.4334,85.5446,110643.0
2016-11-29 13:00:00,92.34,92.43,92.26,92.33,96429.0,85.5446,85.628,85.4705,85.5353,96429.0
2016-11-29 13:30:00,92.3,92.34,91.93,92.32,143013.0,85.5075,85.5446,85.1648,85.5261,143013.0
2016-11-29 14:00:00,92.34,92.46,92.02,92.03,109557.0,85.5446,85.6558,85.2481,85.2574,109557.0
2016-11-29 14:30:00,92.01,92.39,91.97,92.04,113349.0,85.2389,85.5909,85.2018,85.2667,113349.0
2016-11-29 15:00:00,92.07,92.12,91.99,92.05,111918.0,85.2945,85.3408,85.2204,85.2759,111918.0
2016-11-29 15:30:00,92.04,92.11,91.9,92.09,367182.0,85.2667,85.3315,85.137,85.313,367182.0
2016-11-30 09:30:00,92.21,92.34,91.12,91.13,242985.0,85.4242,85.5446,84.4144,84.4236,242985.0
2016-11-30 10:00:00,91.09,91.09,89.98,90.13,299232.0,84.3866,84.3866,83.3583,83.4972,299232.0
2016-11-30 10:30:00,90.16,90.37,90.15,90.26,170865.0,83.525,83.7196,83.5158,83.6177,170865.0
2016-11-30 11:00:00,90.23,90.3,90.06,90.15,152934.0,83.5899,83.6547,83.4324,83.5158,152934.0
2016-11-30 11:30:00,90.15,90.22,89.76,89.8,152088.0,83.5158,83.5806,83.1545,83.1915,152088.0
2016-11-30 12:00:00,89.78,89.79,89.62,89.64,179946.0,83.173,83.1823,83.0248,83.0433,179946.0
2016-11-30 12:30:00,89.66,89.78,89.59,89.69,119151.0,83.0618,83.173,82.997,83.0896,119151.0
2016-11-30 13:00:00,89.74,89.9,89.71,89.9,105045.0,83.1359,83.2842,83.1081,83.2842,105045.0
2016-11-30 13:30:00,89.91,90.0,89.67,89.67,99447.0,83.2934,83.3768,83.0711,83.0711,99447.0
2016-11-30 14:00:00,89.69,89.78,89.54,89.74,118404.0,83.0896,83.173,82.9507,83.1359,118404.0
2016-11-30 14:30:00,89.77,89.79,89.64,89.75,138057.0,83.1637,83.1823,83.0433,83.1452,138057.0
2016-11-30 15:00:00,89.75,89.98,89.71,89.82,205611.0,83.1452,83.3583,83.1081,83.2101,205611.0
2016-11-30 15:30:00,89.81,89.86,89.49,89.59,624456.0,83.2008,83.2471,82.9043,82.997,624456.0
2016-12-01 09:30:00,89.39,89.82,89.05,89.45,341844.0,82.8117,83.2101,82.4967,82.8673,341844.0
2016-12-01 10:00:00,89.52,89.63,89.27,89.39,188004.0,82.9321,83.034,82.7005,82.8117,188004.0
2016-12-01 10:30:00,89.41,89.41,89.24,89.4,316728.0,82.8302,82.8302,82.6727,82.821,316728.0
2016-12-01 11:00:00,89.43,89.56,89.28,89.33,59415.0,82.8488,82.9692,82.7098,82.7561,59415.0
2016-12-01 11:30:00,89.3,89.39,89.11,89.17,134292.0,82.7283,82.8117,82.5523,82.6079,134292.0
2016-12-01 12:00:00,89.2,89.26,89.12,89.25,221874.0,82.6357,82.6913,82.5616,82.682,221874.0
2016-12-01 12:30:00,89.23,89.33,88.65,88.66,185550.0,82.6635,82.7561,82.1262,82.1354,185550.0
2016-12-01 13:00:00,88.63,88.65,88.17,88.24,311628.0,82.1076,82.1262,81.6815,81.7463,311628.0
2016-12-01 13:30:00,88.2,88.51,88.1,88.13,275448.0,81.7093,81.9965,81.6166,81.6444,275448.0
2016-12-01 14:00:00,88.12,88.25,88.0,88.04,233736.0,81.6352,81.7556,81.524,81.561,233736.0
2016-12-01 14:30:00,88.07,88.18,88.02,88.17,155307.0,81.5888,81.6907,81.5425,81.6815,155307.0
2016-12-01 15:00:00,88.17,88.65,88.15,88.59,218583.0,81.6815,82.1262,81.6629,82.0706,218583.0
2016-12-01 15:30:00,88.59,88.67,88.25,88.59,380400.0,82.0706,82.1447,81.7556,82.0706,380400.0
2016-12-02 09:30:00,88.62,88.63,87.95,88.1,183675.0,82.0984,82.1076,81.4777,81.6166,183675.0
2016-12-02 10:00:00,88.16,88.26,87.69,87.72,150927.0,81.6722,81.7649,81.2368,81.2646,150927.0
2016-12-02 10:30:00,87.77,87.81,87.22,87.27,180126.0,81.3109,81.348,80.8014,80.8477,180126.0
2016-12-02 11:00:00,87.33,88.19,87.31,87.96,477312.0,80.9033,81.7,80.8848,81.4869,477312.0
2016-12-02 11:30:00,87.93,88.02,87.41,87.68,224649.0,81.4591,81.5425,80.9774,81.2275,224649.0
2016-12-02 12:00:00,87.61,88.0,87.52,88.0,181992.0,81.1627,81.524,81.0793,81.524,181992.0
2016-12-02 12:30:00,88.01,88.11,87.88,88.07,163848.0,81.5333,81.6259,81.4128,81.5888,163848.0
2016-12-02 13:00:00,88.04,88.13,87.91,88.04,101700.0,81.561,81.6444,81.4406,81.561,101700.0
2016-12-02 13:30:00,88.04,88.56,87.97,88.39,178605.0,81.561,82.0428,81.4962,81.8853,178605.0
2016-12-02 14:00:00,88.42,88.52,88.38,88.42,104649.0,81.9131,82.0057,81.876,81.9131,104649.0
2016-12-02 14:30:00,88.42,88.55,88.37,88.53,142098.0,81.9131,82.0335,81.8668,82.015,142098.0
2016-12-02 15:00:00,88.52,88.62,88.2,88.32,131322.0,82.0057,82.0984,81.7093,81.8204,131322.0
2016-12-02 15:30:00,88.32,88.52,88.3,88.38,348165.0,81.8204,82.0057,81.8019,81.876,348165.0
2016-12-05 09:30:00,88.23,88.59,87.85,88.5,146091.0,81.7371,82.0706,81.385,81.9872,146091.0
2016-12-05 10:00:00,88.55,88.56,88.03,88.17,126711.0,82.0335,82.0428,81.5518,81.6815,126711.0
2016-12-05 10:30:00,88.24,88.27,88.0,88.08,124050.0,81.7463,81.7741,81.524,81.5981,124050.0
2016-12-05 11:00:00,88.1,88.1,87.82,87.82,88566.0,81.6166,81.6166,81.3572,81.3572,88566.0
2016-12-05 11:30:00,87.85,88.06,87.72,87.91,137964.0,81.385,81.5796,81.2646,81.4406,137964.0
2016-12-05 12:00:00,87.87,88.02,87.82,87.83,104772.0,81.4036,81.5425,81.3572,81.3665,104772.0
2016-12-05 12:30:00,87.82,87.94,87.69,87.9,115155.0,81.3572,81.4684,81.2368,81.4313,115155.0
2016-12-05 13:00:00,87.88,87.92,87.73,87.86,131844.0,81.4128,81.4499,81.2739,81.3943,131844.0
2016-12-05 13:30:00,87.86,88.39,87.83,88.3,141231.0,81.3943,81.8853,81.3665,81.8019,141231.0
2016-12-05 14:00:00,88.31,88.39,88.11,88.27,88548.0,81.8112,81.8853,81.6259,81.7741,88548.0
2016-12-05 14:30:00,88.29,88.43,88.24,88.32,99213.0,81.7926,81.9223,81.7463,81.8204,99213.0
2016-12-05 15:00:00,88.34,88.67,88.34,88.63,135411.0,81.839,82.1447,81.839,82.1076,135411.0
2016-12-05 15:30:00,88.65,88.84,88.52,88.76,527745.0,82.1262,82.3022,82.0057,82.2281,527745.0
2016-12-06 09:30:00,89.01,89.49,88.56,88.58,71490.0,82.4597,82.9043,82.0428,82.0613,71490.0
2016-12-06 10:00:00,88.58,88.88,88.58,88.61,50376.0,82.0613,82.3392,82.0613,82.0891,50376.0
2016-12-06 10:30:00,88.62,88.82,88.52,88.58,56805.0,82.0984,82.2836,82.0057,82.0613,56805.0
2016-12-06 11:00:00,88.55,88.59,88.41,88.51,40137.0,82.0335,82.0706,81.9038,81.9965,40137.0
2016-12-06 11:30:00,88.5,88.87,88.5,88.85,43197.0,81.9872,82.33,81.9872,82.3114,43197.0
2016-12-06 12:00:00,88.85,89.06,88.85,88.97,65031.0,82.3114,82.506,82.3114,82.4226,65031.0
2016-12-06 12:30:00,88.97,89.15,88.96,89.0,89850.0,82.4226,82.5894,82.4133,82.4504,89850.0
2016-12-06 13:00:00,89.0,89.02,88.9,88.92,78129.0,82.4504,82.4689,82.3578,82.3763,78129.0
2016-12-06 13:30:00,88.91,88.92,88.67,88.75,68616.0,82.367,82.3763,82.1447,82.2188,68616.0
2016-12-06 14:00:00,88.76,88.83,88.7,88.72,131424.0,82.2281,82.2929,82.1725,82.191,131424.0
2016-12-06 14:30:00,88.72,88.83,88.72,88.81,63519.0,82.191,82.2929,82.191,82.2744,63519.0
2016-12-06 15:00:00,88.82,88.93,88.68,88.69,131724.0,82.2836,82.3855,82.1539,82.1632,131724.0
2016-12-06 15:30:00,88.71,88.93,88.7,88.84,243459.0,82.1817,82.3855,82.1725,82.3022,243459.0
2016-12-07 09:30:00,88.61,89.22,88.36,88.4,60444.0,82.0891,82.6542,81.8575,81.8945,60444.0
2016-12-07 10:00:00,88.38,88.61,88.36,88.5,63435.0,81.876,82.0891,81.8575,81.9872,63435.0
2016-12-07 10:30:00,88.5,88.52,88.1,88.17,105342.0,81.9872,82.0057,81.6166,81.6815,105342.0
2016-12-07 11:00:00,88.17,88.35,88.02,88.02,196233.0,81.6815,81.8482,81.5425,81.5425,196233.0
2016-12-07 11:30:00,88.0,88.19,87.96,88.09,121275.0,81.524,81.7,81.4869,81.6074,121275.0
2016-12-07 12:00:00,88.12,88.64,88.09,88.51,103047.0,81.6352,82.1169,81.6074,81.9965,103047.0
2016-12-07 12:30:00,88.48,88.5,88.37,88.37,56202.0,81.9687,81.9872,81.8668,81.8668,56202.0
2016-12-07 13:00:00,88.4,88.91,88.38,88.88,193293.0,81.8945,82.367,81.876,82.3392,193293.0
2016-12-07 13:30:00,88.89,89.33,88.88,89.31,156708.0,82.3485,82.7561,82.3392,82.7376,156708.0
2016-12-07 14:00:00,89.33,89.52,89.23,89.42,83604.0,82.7561,82.9321,82.6635,82.8395,83604.0
2016-12-07 14:30:00,89.39,89.48,89.36,89.46,54975.0,82.8117,82.8951,82.7839,82.8765,54975.0
2016-12-07 15:00:00,89.45,89.8,89.42,89.78,83064.0,82.8673,83.1915,82.8395,83.173,83064.0
2016-12-07 15:30:00,89.75,89.92,89.65,89.89,345177.0,83.1452,83.3027,83.0526,83.2749,345177.0
2016-12-08 09:30:00,89.56,89.89,89.33,89.35,117075.0,82.9692,83.2749,82.7561,82.7746,117075.0
2016-12-08 10:00:00,89.33,89.56,89.2,89.42,70257.0,82.7561,82.9692,82.6357,82.8395,70257.0
2016-12-08 10:30:00,89.42,89.72,89.39,89.63,94080.0,82.8395,83.1174,82.8117,83.034,94080.0
2016-12-08 11:00:00,89.62,89.69,89.31,89.46,171117.0,83.0248,83.0896,82.7376,82.8765,171117.0
2016-12-08 11:30:00,89.49,89.78,89.37,89.78,60447.0,82.9043,83.173,82.7932,83.173,60447.0
2016-12-08 12:00:00,89.81,90.16,89.79,90.11,48663.0,83.2008,83.525,83.1823,83.4787,48663.0
2016-12-08 12:30:00,90.11,90.62,90.11,90.6,148059.0,83.4787,83.9512,83.4787,83.9326,148059.0
2016-12-08 13:00:00,90.61,90.67,90.1,90.24,420264.0,83.9419,83.9975,83.4694,83.5991,420264.0
2016-12-08 13:30:00,90.25,90.56,90.25,90.51,82308.0,83.6084,83.8956,83.6084,83.8493,82308.0
2016-12-08 14:00:00,90.5,90.5,90.2,90.28,71187.0,83.84,83.84,83.5621,83.6362,71187.0
2016-12-08 14:30:00,90.26,90.42,90.24,90.31,93621.0,83.6177,83.7659,83.5991,83.664,93621.0
2016-12-08 15:00:00,90.31,90.34,90.2,90.22,92568.0,83.664,83.6918,83.5621,83.5806,92568.0
2016-12-08 15:30:00,90.23,90.46,90.22,90.43,400365.0,83.5899,83.803,83.5806,83.7752,400365.0
2016-12-09 09:30:00,90.36,90.94,90.23,90.87,288174.0,83.7103,84.2476,83.5899,84.1828,288174.0
2016-12-09 10:00:00,90.88,90.88,90.63,90.77,69114.0,84.192,84.192,83.9604,84.0901,69114.0
2016-12-09 10:30:00,90.78,90.89,90.61,90.67,80406.0,84.0994,84.2013,83.9419,83.9975,80406.0
2016-12-09 11:00:00,90.63,91.04,90.56,90.77,110760.0,83.9604,84.3403,83.8956,84.0901,110760.0
2016-12-09 11:30:00,90.67,90.71,90.39,90.52,72159.0,83.9975,84.0346,83.7381,83.8585,72159.0
2016-12-09 12:00:00,90.56,90.82,90.43,90.76,43572.0,83.8956,84.1365,83.7752,84.0809,43572.0
2016-12-09 12:30:00,90.79,90.94,90.76,90.9,64302.0,84.1087,84.2476,84.0809,84.2106,64302.0
2016-12-09 13:00:00,90.89,91.14,90.89,91.1,54939.0,84.2013,84.4329,84.2013,84.3959,54939.0
2016-12-09 13:30:00,91.08,91.09,90.75,90.91,33207.0,84.3773,84.3866,84.0716,84.2198,33207.0
2016-12-09 14:00:00,90.89,90.92,90.5,90.5,135591.0,84.2013,84.2291,83.84,83.84,135591.0
2016-12-09 14:30:00,90.52,90.54,90.36,90.38,86697.0,83.8585,83.8771,83.7103,83.7288,86697.0
2016-12-09 15:00:00,90.37,90.5,90.26,90.37,180876.0,83.7196,83.84,83.6177,83.7196,180876.0
2016-12-09 15:30:00,90.36,90.41,90.14,90.26,428946.0,83.7103,83.7566,83.5065,83.6177,428946.0
2016-12-12 09:30:00,90.43,90.43,89.3,89.42,259554.0,83.7752,83.7752,82.7283,82.8395,259554.0
2016-12-12 10:00:00,89.4,89.43,88.85,89.1,248748.0,82.821,82.8488,82.3114,82.543,248748.0
2016-12-12 10:30:00,89.08,89.62,89.07,89.62,121845.0,82.5245,83.0248,82.5152,83.0248,121845.0
2016-12-12 11:00:00,89.62,89.66,89.52,89.53,40917.0,83.0248,83.0618,82.9321,82.9414,40917.0
2016-12-12 11:30:00,89.51,89.85,89.51,89.82,37383.0,82.9229,83.2378,82.9229,83.2101,37383.0
2016-12-12 12:00:00,89.83,89.85,89.69,89.75,28953.0,83.2193,83.2378,83.0896,83.1452,28953.0
2016-12-12 12:30:00,89.68,89.9,89.68,89.82,35424.0,83.0804,83.2842,83.0804,83.2101,35424.0
2016-12-12 13:00:00,89.83,89.89,89.75,89.77,31698.0,83.2193,83.2749,83.1452,83.1637,31698.0
2016-12-12 13:30:00,89.82,89.94,89.75,89.78,38838.0,83.2101,83.3212,83.1452,83.173,38838.0
2016-12-12 14:00:00,89.77,89.93,89.75,89.89,43920.0,83.1637,83.312,83.1452,83.2749,43920.0
2016-12-12 14:30:00,89.87,89.89,89.69,89.71,26391.0,83.2564,83.2749,83.0896,83.1081,26391.0
2016-12-12 15:00:00,89.74,90.16,89.71,90.01,292065.0,83.1359,83.525,83.1081,83.3861,292065.0
2016-12-12 15:30:00,90.03,90.28,90.0,90.26,436065.0,83.4046,83.6362,83.3768,83.6177,436065.0
2016-12-13 09:30:00,90.81,90.86,90.35,90.49,111366.0,84.1272,84.1735,83.701,83.8307,111366.0
2016-12-13 10:00:00,90.44,90.44,89.93,89.93,62469.0,83.7844,83.7844,83.312,83.312,62469.0
2016-12-13 10:30:00,89.91,90.74,89.76,90.6,188844.0,83.2934,84.0623,83.1545,83.9326,188844.0
2016-12-13 11:00:00,90.59,90.65,90.4,90.58,111417.0,83.9234,83.979,83.7474,83.9141,111417.0
2016-12-13 11:30:00,90.57,90.59,90.15,90.21,97632.0,83.9049,83.9234,83.5158,83.5713,97632.0
2016-12-13 12:00:00,90.2,90.23,90.01,90.13,200553.0,83.5621,83.5899,83.3861,83.4972,200553.0
2016-12-13 12:30:00,90.13,90.19,89.81,89.92,83733.0,83.4972,83.5528,83.2008,83.3027,83733.0
2016-12-13 13:00:00,89.92,90.08,89.92,90.0,85530.0,83.3027,83.4509,83.3027,83.3768,85530.0
2016-12-13 13:30:00,90.02,90.04,89.85,90.03,91155.0,83.3953,83.4139,83.2378,83.4046,91155.0
2016-12-13 14:00:00,90.06,90.21,90.03,90.15,89400.0,83.4324,83.5713,83.4046,83.5158,89400.0
2016-12-13 14:30:00,90.16,90.16,89.98,89.99,80019.0,83.525,83.525,83.3583,83.3675,80019.0
2016-12-13 15:00:00,90.01,90.05,89.86,89.93,128016.0,83.3861,83.4231,83.2471,83.312,128016.0
2016-12-13 15:30:00,89.95,90.12,89.79,89.83,409413.0,83.3305,83.488,83.1823,83.2193,409413.0
2016-12-14 09:30:00,89.89,90.08,89.39,89.43,120705.0,83.2749,83.4509,82.8117,82.8488,120705.0
2016-12-14 10:00:00,89.4,89.5,89.15,89.48,190068.0,82.821,82.9136,82.5894,82.8951,190068.0
2016-12-14 10:30:00,89.54,89.61,89.22,89.44,241440.0,82.9507,83.0155,82.6542,82.858,241440.0
2016-12-14 11:00:00,89.44,89.64,89.41,89.61,147249.0,82.858,83.0433,82.8302,83.0155,147249.0
2016-12-14 11:30:00,89.64,89.65,88.95,89.1,256572.0,83.0433,83.0526,82.4041,82.543,256572.0
2016-12-14 12:00:00,89.09,89.62,89.04,89.38,219075.0,82.5338,83.0248,82.4875,82.8024,219075.0
2016-12-14 12:30:00,89.38,89.55,89.33,89.49,94725.0,82.8024,82.9599,82.7561,82.9043,94725.0
2016-12-14 13:00:00,89.49,89.68,89.42,89.65,137529.0,82.9043,83.0804,82.8395,83.0526,137529.0
2016-12-14 13:30:00,89.67,89.67,89.46,89.63,155475.0,83.0711,83.0711,82.8765,83.034,155475.0
2016-12-14 14:00:00,89.63,89.77,89.17,89.22,115389.0,83.034,83.1637,82.6079,82.6542,115389.0
2016-12-14 14:30:00,89.24,89.35,89.01,89.07,109764.0,82.6727,82.7746,82.4597,82.5152,109764.0
2016-12-14 15:00:00,89.03,89.28,88.52,88.9,176802.0,82.4782,82.7098,82.0057,82.3578,176802.0
2016-12-14 15:30:00,88.87,89.21,88.72,88.86,247167.0,82.33,82.6449,82.191,82.3207,247167.0
2016-12-15 09:30:00,88.85,89.52,88.83,89.43,126606.0,82.3114,82.9321,82.2929,82.8488,126606.0
2016-12-15 10:00:00,89.5,89.63,89.16,89.2,126450.0,82.9136,83.034,82.5986,82.6357,126450.0
2016-12-15 10:30:00,89.26,89.26,88.97,89.2,132933.0,82.6913,82.6913,82.4226,82.6357,132933.0
2016-12-15 11:00:00,89.23,89.64,89.17,89.54,227991.0,82.6635,83.0433,82.6079,82.9507,227991.0
2016-12-15 11:30:00,89.53,89.73,89.36,89.68,105843.0,82.9414,83.1267,82.7839,83.0804,105843.0
2016-12-15 12:00:00,89.68,89.68,89.17,89.36,125367.0,83.0804,83.0804,82.6079,82.7839,125367.0
2016-12-15 12:30:00,89.33,89.46,89.11,89.14,121218.0,82.7561,82.8765,82.5523,82.5801,121218.0
2016-12-15 13:00:00,89.13,89.3,89.1,89.23,235764.0,82.5708,82.7283,82.543,82.6635,235764.0
2016-12-15 13:30:00,89.22,89.33,88.95,89.03,119766.0,82.6542,82.7561,82.4041,82.4782,119766.0
2016-12-15 14:00:00,89.03,89.26,89.01,89.25,61419.0,82.4782,82.6913,82.4597,82.682,61419.0
2016-12-15 14:30:00,89.25,89.32,89.13,89.22,81660.0,82.682,82.7468,82.5708,82.6542,81660.0
2016-12-15 15:00:00,89.21,89.27,89.07,89.08,109692.0,82.6449,82.7005,82.5152,82.5245,109692.0
2016-12-15 15:30:00,89.08,89.24,88.91,89.22,555429.0,82.5245,82.6727,82.367,82.6542,555429.0
2016-12-16 09:30:00,89.11,89.74,89.11,89.2,277158.0,82.5523,83.1359,82.5523,82.6357,277158.0
2016-12-16 10:00:00,89.16,89.4,89.11,89.17,78576.0,82.5986,82.821,82.5523,82.6079,78576.0
2016-12-16 10:30:00,89.18,89.52,89.14,89.22,110091.0,82.6171,82.9321,82.5801,82.6542,110091.0
2016-12-16 11:00:00,89.2,89.33,89.01,89.14,94308.0,82.6357,82.7561,82.4597,82.5801,94308.0
2016-12-16 11:30:00,89.12,89.69,89.07,89.61,149628.0,82.5616,83.0896,82.5152,83.0155,149628.0
2016-12-16 12:00:00,89.63,90.39,89.6,89.88,273156.0,83.034,83.7381,83.0062,83.2656,273156.0
2016-12-16 12:30:00,89.91,90.04,89.8,89.8,78048.0,83.2934,83.4139,83.1915,83.1915,78048.0
2016-12-16 13:00:00,89.77,89.83,89.61,89.75,71241.0,83.1637,83.2193,83.0155,83.1452,71241.0
2016-12-16 13:30:00,89.71,89.95,89.61,89.87,61602.0,83.1081,83.3305,83.0155,83.2564,61602.0
2016-12-16 14:00:00,89.88,90.16,89.7,90.08,103362.0,83.2656,83.525,83.0989,83.4509,103362.0
2016-12-16 14:30:00,90.11,90.51,90.06,90.38,181089.0,83.4787,83.8493,83.4324,83.7288,181089.0
2016-12-16 15:00:00,90.38,90.95,90.38,90.77,354372.0,83.7288,84.2569,83.7288,84.0901,354372.0
2016-12-16 15:30:00,90.75,90.77,90.53,90.67,586338.0,84.0716,84.0901,83.8678,83.9975,586338.0
2016-12-19 09:30:00,90.61,90.76,89.92,90.05,138939.0,83.9419,84.0809,83.3027,83.4231,138939.0
2016-12-19 10:00:00,89.96,90.1,89.13,89.46,287457.0,83.3397,83.4694,82.5708,82.8765,287457.0
2016-12-19 10:30:00,89.46,89.62,89.32,89.43,271989.0,82.8765,83.0248,82.7468,82.8488,271989.0
2016-12-19 11:00:00,89.43,89.46,89.19,89.27,166335.0,82.8488,82.8765,82.6264,82.7005,166335.0
2016-12-19 11:30:00,89.27,89.29,88.87,88.96,93381.0,82.7005,82.7191,82.33,82.4133,93381.0
2016-12-19 12:00:00,88.94,89.03,88.86,88.86,66243.0,82.3948,82.4782,82.3207,82.3207,66243.0
2016-12-19 12:30:00,88.89,89.12,88.86,89.1,96576.0,82.3485,82.5616,82.3207,82.543,96576.0
2016-12-19 13:00:00,89.1,89.44,89.09,89.44,98613.0,82.543,82.858,82.5338,82.858,98613.0
2016-12-19 13:30:00,89.43,89.47,89.28,89.28,64842.0,82.8488,82.8858,82.7098,82.7098,64842.0
2016-12-19 14:00:00,89.32,89.65,89.28,89.52,95202.0,82.7468,83.0526,82.7098,82.9321,95202.0
2016-12-19 14:30:00,89.53,89.53,89.21,89.49,242382.0,82.9414,82.9414,82.6449,82.9043,242382.0
2016-12-19 15:00:00,89.44,89.62,89.41,89.45,123105.0,82.858,83.0248,82.8302,82.8673,123105.0
2016-12-19 15:30:00,89.47,89.64,89.4,89.63,329088.0,82.8858,83.0433,82.821,83.034,329088.0
2016-12-20 09:30:00,89.32,89.47,88.38,88.52,307056.0,82.7468,82.8858,81.876,82.0057,307056.0
2016-12-20 10:00:00,88.53,89.11,88.46,88.63,289365.0,82.015,82.5523,81.9501,82.1076,289365.0
2016-12-20 10:30:00,88.6,89.28,88.6,89.05,115626.0,82.0798,82.7098,82.0798,82.4967,115626.0
2016-12-20 11:00:00,89.03,89.39,88.99,89.39,115965.0,82.4782,82.8117,82.4411,82.8117,115965.0
2016-12-20 11:30:00,89.37,89.37,89.07,89.12,63162.0,82.7932,82.7932,82.5152,82.5616,63162.0
2016-12-20 12:00:00,89.14,89.19,89.05,89.17,54198.0,82.5801,82.6264,82.4967,82.6079,54198.0
2016-12-20 12:30:00,89.17,89.21,89.09,89.14,66057.0,82.6079,82.6449,82.5338,82.5801,66057.0
2016-12-20 13:00:00,89.13,89.38,89.12,89.38,66393.0,82.5708,82.8024,82.5616,82.8024,66393.0
2016-12-20 13:30:00,89.38,89.38,89.1,89.15,59868.0,82.8024,82.8024,82.543,82.5894,59868.0
2016-12-20 14:00:00,89.16,89.16,88.77,88.78,71307.0,82.5986,82.5986,82.2373,82.2466,71307.0
2016-12-20 14:30:00,88.76,88.9,88.6,88.75,124689.0,82.2281,82.3578,82.0798,82.2188,124689.0
2016-12-20 15:00:00,88.8,88.85,88.62,88.84,130737.0,82.2651,82.3114,82.0984,82.3022,130737.0
2016-12-20 15:30:00,88.87,88.96,88.64,88.76,368520.0,82.33,82.4133,82.1169,82.2281,368520.0
2016-12-21 09:30:00,88.98,90.0,88.51,89.9,189906.0,82.4319,83.3768,81.9965,83.2842,189906.0
2016-12-21 10:00:00,89.91,90.14,89.89,90.02,167109.0,83.2934,83.5065,83.2749,83.3953,167109.0
2016-12-21 10:30:00,90.0,90.3,89.99,90.23,141960.0,83.3768,83.6547,83.3675,83.5899,141960.0
2016-12-21 11:00:00,90.21,90.32,89.89,89.99,169398.0,83.5713,83.6733,83.2749,83.3675,169398.0
2016-12-21 11:30:00,89.99,90.12,89.89,90.03,101979.0,83.3675,83.488,83.2749,83.4046,101979.0
2016-12-21 12:00:00,90.03,90.13,90.01,90.05,59163.0,83.4046,83.4972,83.3861,83.4231,59163.0
2016-12-21 12:30:00,90.05,90.26,90.01,90.06,82053.0,83.4231,83.6177,83.3861,83.4324,82053.0
2016-12-21 13:00:00,90.07,90.19,90.04,90.09,67695.0,83.4417,83.5528,83.4139,83.4602,67695.0
2016-12-21 13:30:00,90.06,90.22,90.06,90.12,56601.0,83.4324,83.5806,83.4324,83.488,56601.0
2016-12-21 14:00:00,90.14,90.3,90.07,90.08,80199.0,83.5065,83.6547,83.4417,83.4509,80199.0
2016-12-21 14:30:00,90.08,90.39,90.06,90.37,109044.0,83.4509,83.7381,83.4324,83.7196,109044.0
2016-12-21 15:00:00,90.37,90.45,90.33,90.39,135096.0,83.7196,83.7937,83.6825,83.7381,135096.0
2016-12-21 15:30:00,90.37,90.54,90.27,90.4,515127.0,83.7196,83.8771,83.6269,83.7474,515127.0
2016-12-22 09:30:00,90.8,90.91,90.26,90.56,126249.0,84.1179,84.2198,83.6177,83.8956,126249.0
2016-12-22 10:00:00,90.51,90.54,89.9,89.9,106284.0,83.8493,83.8771,83.2842,83.2842,106284.0
2016-12-22 10:30:00,89.95,90.13,89.81,89.95,50679.0,83.3305,83.4972,83.2008,83.3305,50679.0
2016-12-22 11:00:00,89.91,89.96,89.71,89.71,55389.0,83.2934,83.3397,83.1081,83.1081,55389.0
2016-12-22 11:30:00,89.71,89.94,89.71,89.86,52578.0,83.1081,83.3212,83.1081,83.2471,52578.0
2016-12-22 12:00:00,89.84,89.85,89.71,89.76,30408.0,83.2286,83.2378,83.1081,83.1545,30408.0
2016-12-22 12:30:00,89.74,89.98,89.74,89.93,37503.0,83.1359,83.3583,83.1359,83.312,37503.0
2016-12-22 13:00:00,89.92,89.99,89.8,89.8,31986.0,83.3027,83.3675,83.1915,83.1915,31986.0
2016-12-22 13:30:00,89.78,89.88,89.73,89.78,28329.0,83.173,83.2656,83.1267,83.173,28329.0
2016-12-22 14:00:00,89.78,89.96,89.78,89.81,20865.0,83.173,83.3397,83.173,83.2008,20865.0
2016-12-22 14:30:00,89.8,90.12,89.8,90.12,46455.0,83.1915,83.488,83.1915,83.488,46455.0
2016-12-22 15:00:00,90.12,90.18,90.02,90.11,68817.0,83.488,83.5436,83.3953,83.4787,68817.0
2016-12-22 15:30:00,90.12,90.13,89.79,90.07,234366.0,83.488,83.4972,83.1823,83.4417,234366.0
2016-12-23 09:30:00,90.24,90.28,89.59,89.59,52839.0,83.5991,83.6362,82.997,82.997,52839.0
2016-12-23 10:00:00,89.61,90.21,89.43,90.16,118200.0,83.0155,83.5713,82.8488,83.525,118200.0
2016-12-23 10:30:00,90.16,90.23,89.99,90.09,79350.0,83.525,83.5899,83.3675,83.4602,79350.0
2016-12-23 11:00:00,90.15,90.21,89.83,89.91,140664.0,83.5158,83.5713,83.2193,83.2934,140664.0
2016-12-23 11:30:00,89.93,90.34,89.92,90.3,85545.0,83.312,83.6918,83.3027,83.6547,85545.0
2016-12-23 12:00:00,90.27,90.64,90.2,90.62,103989.0,83.6269,83.9697,83.5621,83.9512,103989.0
2016-12-23 12:30:00,90.62,90.65,90.51,90.56,53658.0,83.9512,83.979,83.8493,83.8956,53658.0
2016-12-23 13:00:00,90.55,90.55,90.46,90.51,66159.0,83.8863,83.8863,83.803,83.8493,66159.0
2016-12-23 13:30:00,90.5,90.65,90.48,90.63,72255.0,83.84,83.979,83.8215,83.9604,72255.0
2016-12-23 14:00:00,90.63,90.63,90.54,90.55,49830.0,83.9604,83.9604,83.8771,83.8863,49830.0
2016-12-23 14:30:00,90.57,90.72,90.55,90.7,42591.0,83.9049,84.0438,83.8863,84.0253,42591.0
2016-12-23 15:00:00,90.7,90.73,90.64,90.69,60675.0,84.0253,84.0531,83.9697,84.016,60675.0
2016-12-23 15:30:00,90.68,90.82,90.68,90.7,190959.0,84.0068,84.1365,84.0068,84.0253,190959.0
2016-12-27 09:30:00,90.77,91.06,90.19,90.88,62790.0,84.0901,84.3588,83.5528,84.192,62790.0
2016-12-27 10:00:00,90.89,90.91,90.67,90.73,61335.0,84.2013,84.2198,83.9975,84.0531,61335.0
2016-12-27 10:30:00,90.78,90.78,90.5,90.53,82935.0,84.0994,84.0994,83.84,83.8678,82935.0
2016-12-27 11:00:00,90.59,90.64,90.48,90.59,42606.0,83.9234,83.9697,83.8215,83.9234,42606.0
2016-12-27 11:30:00,90.6,90.75,90.57,90.7,46917.0,83.9326,84.0716,83.9049,84.0253,46917.0
2016-12-27 12:00:00,90.67,90.71,90.57,90.63,55041.0,83.9975,84.0346,83.9049,83.9604,55041.0
2016-12-27 12:30:00,90.66,90.71,90.54,90.62,67173.0,83.9882,84.0346,83.8771,83.9512,67173.0
2016-12-27 13:00:00,90.58,90.67,90.49,90.52,69798.0,83.9141,83.9975,83.8307,83.8585,69798.0
2016-12-27 13:30:00,90.53,90.8,90.5,90.73,70536.0,83.8678,84.1179,83.84,84.0531,70536.0
2016-12-27 14:00:00,90.77,90.78,90.54,90.72,88512.0,84.0901,84.0994,83.8771,84.0438,88512.0
2016-12-27 14:30:00,90.75,90.83,90.74,90.77,33942.0,84.0716,84.1457,84.0623,84.0901,33942.0
2016-12-27 15:00:00,90.81,90.84,90.76,90.79,32964.0,84.1272,84.155,84.0809,84.1087,32964.0
2016-12-27 15:30:00,90.79,90.83,90.72,90.82,110241.0,84.1087,84.1457,84.0438,84.1365,110241.0
2016-12-28 09:30:00,91.09,91.16,90.84,90.99,82560.0,84.3866,84.4514,84.155,84.2939,82560.0
2016-12-28 10:00:00,90.99,91.0,90.39,90.46,104061.0,84.2939,84.3032,83.7381,83.803,104061.0
2016-12-28 10:30:00,90.46,90.72,90.33,90.72,42330.0,83.803,84.0438,83.6825,84.0438,42330.0
2016-12-28 11:00:00,90.72,90.72,90.45,90.59,94476.0,84.0438,84.0438,83.7937,83.9234,94476.0
2016-12-28 11:30:00,90.58,90.68,90.53,90.64,80493.0,83.9141,84.0068,83.8678,83.9697,80493.0
2016-12-28 12:00:00,90.63,90.64,90.37,90.55,73245.0,83.9604,83.9697,83.7196,83.8863,73245.0
2016-12-28 12:30:00,90.55,90.58,90.38,90.39,86844.0,83.8863,83.9141,83.7288,83.7381,86844.0
2016-12-28 13:00:00,90.38,90.73,90.32,90.64,91200.0,83.7288,84.0531,83.6733,83.9697,91200.0
2016-12-28 13:30:00,90.6,90.64,90.35,90.38,53388.0,83.9326,83.9697,83.701,83.7288,53388.0
2016-12-28 14:00:00,90.4,90.58,90.39,90.5,44091.0,83.7474,83.9141,83.7381,83.84,44091.0
2016-12-28 14:30:00,90.54,90.58,90.38,90.38,38034.0,83.8771,83.9141,83.7288,83.7288,38034.0
2016-12-28 15:00:00,90.42,90.43,90.24,90.25,55506.0,83.7659,83.7752,83.5991,83.6084,55506.0
2016-12-28 15:30:00,90.25,90.25,90.07,90.1,195294.0,83.6084,83.6084,83.4417,83.4694,195294.0
2016-12-29 09:30:00,90.0,90.59,89.95,90.21,41148.0,83.3768,83.9234,83.3305,83.5713,41148.0
2016-12-29 10:00:00,90.23,90.27,89.57,90.19,71130.0,83.5899,83.6269,82.9784,83.5528,71130.0
2016-12-29 10:30:00,90.2,90.2,89.77,89.99,32781.0,83.5621,83.5621,83.1637,83.3675,32781.0
2016-12-29 11:00:00,90.01,90.24,89.89,90.0,58719.0,83.3861,83.5991,83.2749,83.3768,58719.0
2016-12-29 11:30:00,90.02,90.09,89.85,89.85,46011.0,83.3953,83.4602,83.2378,83.2378,46011.0
2016-12-29 12:00:00,89.88,90.19,89.83,90.19,72078.0,83.2656,83.5528,83.2193,83.5528,72078.0
2016-12-29 12:30:00,90.15,90.22,89.98,90.06,48159.0,83.5158,83.5806,83.3583,83.4324,48159.0
2016-12-29 13:00:00,90.07,90.13,90.01,90.04,21798.0,83.4417,83.4972,83.3861,83.4139,21798.0
2016-12-29 13:30:00,90.04,90.15,89.92,90.15,32832.0,83.4139,83.5158,83.3027,83.5158,32832.0
2016-12-29 14:00:00,90.13,90.32,90.1,90.27,68478.0,83.4972,83.6733,83.4694,83.6269,68478.0
2016-12-29 14:30:00,90.26,90.35,90.19,90.28,60618.0,83.6177,83.701,83.5528,83.6362,60618.0
2016-12-29 15:00:00,90.31,90.31,90.12,90.12,44217.0,83.664,83.664,83.488,83.488,44217.0
2016-12-29 15:30:00,90.16,90.43,90.16,90.37,153363.0,83.525,83.7752,83.525,83.7196,153363.0
2016-12-30 09:30:00,90.81,90.81,90.17,90.19,24471.0,84.1272,84.1272,83.5343,83.5528,24471.0
2016-12-30 10:00:00,90.04,90.04,89.66,89.66,43323.0,83.4139,83.4139,83.0618,83.0618,43323.0
2016-12-30 10:30:00,89.69,90.17,89.69,90.06,48981.0,83.0896,83.5343,83.0896,83.4324,48981.0
2016-12-30 11:00:00,90.07,90.24,89.82,90.21,80859.0,83.4417,83.5991,83.2101,83.5713,80859.0
2016-12-30 11:30:00,90.21,90.32,90.11,90.27,53181.0,83.5713,83.6733,83.4787,83.6269,53181.0
2016-12-30 12:00:00,90.22,90.23,89.88,89.96,60720.0,83.5806,83.5899,83.2656,83.3397,60720.0
2016-12-30 12:30:00,89.93,90.14,89.84,90.04,54867.0,83.312,83.5065,83.2286,83.4139,54867.0
2016-12-30 13:00:00,90.01,90.06,89.91,90.01,19512.0,83.3861,83.4324,83.2934,83.3861,19512.0
2016-12-30 13:30:00,90.0,90.07,89.91,89.97,48381.0,83.3768,83.4417,83.2934,83.349,48381.0
2016-12-30 14:00:00,89.95,90.0,89.72,89.72,38037.0,83.3305,83.3768,83.1174,83.1174,38037.0
2016-12-30 14:30:00,89.73,89.73,89.35,89.42,47382.0,83.1267,83.1267,82.7746,82.8395,47382.0
2016-12-30 15:00:00,89.42,89.72,89.38,89.55,100473.0,82.8395,83.1174,82.8024,82.9599,100473.0
2016-12-30 15:30:00,89.56,89.7,89.37,89.69,271599.0,82.9692,83.0989,82.7932,83.0896,271599.0
2017-01-03 09:30:00,90.01,90.91,90.01,90.35,127017.0,83.3861,84.2198,83.3861,83.701,127017.0
2017-01-03 10:00:00,90.35,90.59,90.23,90.36,92685.0,83.701,83.9234,83.5899,83.7103,92685.0
2017-01-03 10:30:00,90.33,90.6,90.33,90.52,291330.0,83.6825,83.9326,83.6825,83.8585,291330.0
2017-01-03 11:00:00,90.5,90.79,90.45,90.71,113025.0,83.84,84.1087,83.7937,84.0346,113025.0
2017-01-03 11:30:00,90.68,90.77,90.1,90.63,159060.0,84.0068,84.0901,83.4694,83.9604,159060.0
2017-01-03 12:00:00,90.64,90.8,90.46,90.75,140571.0,83.9697,84.1179,83.803,84.0716,140571.0
2017-01-03 12:30:00,90.72,90.8,90.42,90.74,109155.0,84.0438,84.1179,83.7659,84.0623,109155.0
2017-01-03 13:00:00,90.72,90.88,90.68,90.88,97977.0,84.0438,84.192,84.0068,84.192,97977.0
2017-01-03 13:30:00,90.85,91.05,90.78,90.94,163368.0,84.1643,84.3495,84.0994,84.2476,163368.0
2017-01-03 14:00:00,90.93,91.23,90.91,91.06,139932.0,84.2384,84.5163,84.2198,84.3588,139932.0
2017-01-03 14:30:00,91.06,91.33,90.95,91.18,128040.0,84.3588,84.6089,84.2569,84.47,128040.0
2017-01-03 15:00:00,91.17,91.33,91.12,91.25,139569.0,84.4607,84.6089,84.4144,84.5348,139569.0
2017-01-03 15:30:00,91.2,91.54,91.09,91.5,344451.0,84.4885,84.8035,84.3866,84.7664,344451.0
2017-01-04 09:30:00,91.69,92.27,91.63,91.64,77424.0,84.9424,85.4798,84.8869,84.8961,77424.0
2017-01-04 10:00:00,91.66,91.87,91.58,91.69,79587.0,84.9146,85.1092,84.8405,84.9424,79587.0
2017-01-04 10:30:00,91.69,91.95,91.69,91.74,76608.0,84.9424,85.1833,84.9424,84.9888,76608.0
2017-01-04 11:00:00,91.74,92.17,91.71,92.11,182805.0,84.9888,85.3871,84.961,85.3315,182805.0
2017-01-04 11:30:00,92.13,92.16,91.99,92.02,73806.0,85.3501,85.3778,85.2204,85.2481,73806.0
2017-01-04 12:00:00,92.05,92.26,91.94,91.94,95106.0,85.2759,85.4705,85.174,85.174,95106.0
2017-01-04 12:30:00,91.96,92.23,91.94,92.14,125151.0,85.1926,85.4427,85.174,85.3593,125151.0
2017-01-04 13:00:00,92.14,92.19,92.07,92.17,90192.0,85.3593,85.4056,85.2945,85.3871,90192.0
2017-01-04 13:30:00,92.15,92.27,92.15,92.17,46809.0,85.3686,85.4798,85.3686,85.3871,46809.0
2017-01-04 14:00:00,92.17,92.32,92.14,92.26,48042.0,85.3871,85.5261,85.3593,85.4705,48042.0
2017-01-04 14:30:00,92.3,92.44,92.25,92.32,74499.0,85.5075,85.6372,85.4612,85.5261,74499.0
2017-01-04 15:00:00,92.32,92.38,92.16,92.21,54498.0,85.5261,85.5817,85.3778,85.4242,54498.0
2017-01-04 15:30:00,92.19,92.51,92.06,92.13,378192.0,85.4056,85.7021,85.2852,85.3501,378192.0
2017-01-05 09:30:00,91.21,92.01,90.66,91.89,207015.0,84.4978,85.2389,83.9882,85.1277,207015.0
2017-01-05 10:00:00,91.93,92.09,91.79,92.09,105573.0,85.1648,85.313,85.0351,85.313,105573.0
2017-01-05 10:30:00,92.07,92.07,91.79,91.95,81894.0,85.2945,85.2945,85.0351,85.1833,81894.0
2017-01-05 11:00:00,91.94,92.07,91.62,91.69,153474.0,85.174,85.2945,84.8776,84.9424,153474.0
2017-01-05 11:30:00,91.69,91.87,91.58,91.79,153234.0,84.9424,85.1092,84.8405,85.0351,153234.0
2017-01-05 12:00:00,91.79,92.43,91.78,92.38,221019.0,85.0351,85.628,85.0258,85.5817,221019.0
2017-01-05 12:30:00,92.42,92.43,91.88,91.88,93606.0,85.6187,85.628,85.1185,85.1185,93606.0
2017-01-05 13:00:00,91.87,92.26,91.77,92.18,198930.0,85.1092,85.4705,85.0165,85.3964,198930.0
2017-01-05 13:30:00,92.18,92.18,91.95,92.12,150726.0,85.3964,85.3964,85.1833,85.3408,150726.0
2017-01-05 14:00:00,92.08,92.16,91.89,91.95,105549.0,85.3037,85.3778,85.1277,85.1833,105549.0
2017-01-05 14:30:00,91.96,92.17,91.78,91.81,127797.0,85.1926,85.3871,85.0258,85.0536,127797.0
2017-01-05 15:00:00,91.8,92.08,91.77,92.01,104826.0,85.0443,85.3037,85.0165,85.2389,104826.0
2017-01-05 15:30:00,92.02,92.15,91.94,92.06,268290.0,85.2481,85.3686,85.174,85.2852,268290.0
2017-01-06 09:30:00,91.99,92.64,91.89,92.64,125292.0,85.2204,85.8225,85.1277,85.8225,125292.0
2017-01-06 10:00:00,92.67,92.74,92.3,92.39,112491.0,85.8503,85.9152,85.5075,85.5909,112491.0
2017-01-06 10:30:00,92.36,92.5,92.27,92.4,86724.0,85.5631,85.6928,85.4798,85.6002,86724.0
2017-01-06 11:00:00,92.4,92.96,92.38,92.85,120519.0,85.6002,86.119,85.5817,86.0171,120519.0
2017-01-06 11:30:00,92.87,93.1,92.78,93.03,107175.0,86.0356,86.2487,85.9522,86.1838,107175.0
2017-01-06 12:00:00,93.03,93.08,92.91,92.98,63441.0,86.1838,86.2301,86.0727,86.1375,63441.0
2017-01-06 12:30:00,92.94,93.33,92.94,93.33,75618.0,86.1004,86.4617,86.1004,86.4617,75618.0
2017-01-06 13:00:00,93.32,93.42,93.3,93.39,126777.0,86.4525,86.5451,86.434,86.5173,126777.0
2017-01-06 13:30:00,93.33,93.45,93.04,93.04,123546.0,86.4617,86.5729,86.1931,86.1931,123546.0
2017-01-06 14:00:00,93.04,93.25,93.04,93.16,120033.0,86.1931,86.3876,86.1931,86.3043,120033.0
2017-01-06 14:30:00,93.19,93.36,93.17,93.33,148740.0,86.332,86.4895,86.3135,86.4617,148740.0
2017-01-06 15:00:00,93.33,93.36,93.15,93.15,183504.0,86.4617,86.4895,86.295,86.295,183504.0
2017-01-06 15:30:00,93.13,93.2,92.97,93.04,370311.0,86.2765,86.3413,86.1282,86.1931,370311.0
2017-01-09 09:30:00,92.99,92.99,92.41,92.55,162327.0,86.1468,86.1468,85.6094,85.7391,162327.0
2017-01-09 10:00:00,92.52,92.81,92.47,92.76,235158.0,85.7114,85.98,85.665,85.9337,235158.0
2017-01-09 10:30:00,92.77,93.09,92.77,93.03,95859.0,85.943,86.2394,85.943,86.1838,95859.0
2017-01-09 11:00:00,92.98,93.07,92.91,93.05,69042.0,86.1375,86.2209,86.0727,86.2024,69042.0
2017-01-09 11:30:00,93.03,93.03,92.91,92.98,63942.0,86.1838,86.1838,86.0727,86.1375,63942.0
2017-01-09 12:00:00,93.0,93.16,92.9,92.97,69123.0,86.156,86.3043,86.0634,86.1282,69123.0
2017-01-09 12:30:00,92.98,93.0,92.81,92.99,72249.0,86.1375,86.156,85.98,86.1468,72249.0
2017-01-09 13:00:00,92.99,93.02,92.89,92.94,92007.0,86.1468,86.1746,86.0541,86.1004,92007.0
2017-01-09 13:30:00,92.95,92.98,92.81,92.94,120969.0,86.1097,86.1375,85.98,86.1004,120969.0
2017-01-09 14:00:00,92.93,92.94,92.63,92.78,87981.0,86.0912,86.1004,85.8133,85.9522,87981.0
2017-01-09 14:30:00,92.79,92.85,92.66,92.77,75972.0,85.9615,86.0171,85.8411,85.943,75972.0
2017-01-09 15:00:00,92.79,93.0,92.76,92.93,131235.0,85.9615,86.156,85.9337,86.0912,131235.0
2017-01-09 15:30:00,92.94,93.0,92.88,92.96,264246.0,86.1004,86.156,86.0449,86.119,264246.0
2017-01-10 09:30:00,92.49,92.72,92.05,92.63,264003.0,85.6836,85.8966,85.2759,85.8133,264003.0
2017-01-10 10:00:00,92.64,92.76,92.34,92.39,84645.0,85.8225,85.9337,85.5446,85.5909,84645.0
2017-01-10 10:30:00,92.41,92.8,92.39,92.63,91605.0,85.6094,85.9707,85.5909,85.8133,91605.0
2017-01-10 11:00:00,92.63,92.63,92.39,92.4,133071.0,85.8133,85.8133,85.5909,85.6002,133071.0
2017-01-10 11:30:00,92.44,92.64,92.39,92.57,141411.0,85.6372,85.8225,85.5909,85.7577,141411.0
2017-01-10 12:00:00,92.57,92.63,92.47,92.5,86316.0,85.7577,85.8133,85.665,85.6928,86316.0
2017-01-10 12:30:00,92.52,92.52,92.38,92.42,248868.0,85.7114,85.7114,85.5817,85.6187,248868.0
2017-01-10 13:00:00,92.42,92.44,92.35,92.39,47499.0,85.6187,85.6372,85.5539,85.5909,47499.0
2017-01-10 13:30:00,92.37,92.57,92.37,92.48,88629.0,85.5724,85.7577,85.5724,85.6743,88629.0
2017-01-10 14:00:00,92.49,92.54,92.37,92.38,74190.0,85.6836,85.7299,85.5724,85.5817,74190.0
2017-01-10 14:30:00,92.38,92.85,92.35,92.77,366456.0,85.5817,86.0171,85.5539,85.943,366456.0
2017-01-10 15:00:00,92.73,92.96,92.72,92.86,135219.0,85.9059,86.119,85.8966,86.0263,135219.0
2017-01-10 15:30:00,92.86,93.07,92.84,93.01,336270.0,86.0263,86.2209,86.0078,86.1653,336270.0
2017-01-11 09:30:00,92.54,94.09,92.54,94.09,242559.0,85.7299,87.1658,85.7299,87.1658,242559.0
2017-01-11 10:00:00,94.08,94.21,93.73,93.95,111888.0,87.1566,87.277,86.8323,87.0361,111888.0
2017-01-11 10:30:00,93.88,94.13,93.79,93.92,86187.0,86.9713,87.2029,86.8879,87.0083,86187.0
2017-01-11 11:00:00,93.91,94.16,93.74,93.74,117159.0,86.9991,87.2307,86.8416,86.8416,117159.0
2017-01-11 11:30:00,93.72,94.24,93.58,94.18,127974.0,86.823,87.3048,86.6933,87.2492,127974.0
2017-01-11 12:00:00,94.11,94.21,93.91,94.17,101349.0,87.1843,87.277,86.9991,87.2399,101349.0
2017-01-11 12:30:00,94.1,94.14,93.94,94.11,82131.0,87.1751,87.2121,87.0269,87.1843,82131.0
2017-01-11 13:00:00,94.08,94.14,93.86,93.94,79698.0,87.1566,87.2121,86.9527,87.0269,79698.0
2017-01-11 13:30:00,93.89,94.3,93.88,94.18,107139.0,86.9805,87.3604,86.9713,87.2492,107139.0
2017-01-11 14:00:00,94.18,94.23,94.07,94.12,64707.0,87.2492,87.2955,87.1473,87.1936,64707.0
2017-01-11 14:30:00,94.1,94.32,94.1,94.32,62544.0,87.1751,87.3789,87.1751,87.3789,62544.0
2017-01-11 15:00:00,94.29,94.67,94.27,94.66,200082.0,87.3511,87.7031,87.3326,87.6939,200082.0
2017-01-11 15:30:00,94.64,94.77,94.52,94.6,485907.0,87.6753,87.7958,87.5642,87.6383,485907.0
2017-01-12 09:30:00,93.98,94.5,93.39,94.26,140847.0,87.0639,87.5456,86.5173,87.3233,140847.0
2017-01-12 10:00:00,94.13,94.33,93.86,94.07,134760.0,87.2029,87.3882,86.9527,87.1473,134760.0
2017-01-12 10:30:00,94.06,94.16,93.91,94.08,123018.0,87.138,87.2307,86.9991,87.1566,123018.0
2017-01-12 11:00:00,94.03,94.27,93.97,94.04,106398.0,87.1102,87.3326,87.0546,87.1195,106398.0
2017-01-12 11:30:00,94.02,94.29,93.86,94.17,88329.0,87.101,87.3511,86.9527,87.2399,88329.0
2017-01-12 12:00:00,94.15,94.59,94.15,94.46,64116.0,87.2214,87.629,87.2214,87.5086,64116.0
2017-01-12 12:30:00,94.46,94.53,94.12,94.12,233652.0,87.5086,87.5734,87.1936,87.1936,233652.0
2017-01-12 13:00:00,94.12,94.55,94.12,94.54,48363.0,87.1936,87.592,87.1936,87.5827,48363.0
2017-01-12 13:30:00,94.53,94.69,94.31,94.31,53493.0,87.5734,87.7217,87.3696,87.3696,53493.0
2017-01-12 14:00:00,94.34,94.42,94.2,94.34,65259.0,87.3974,87.4715,87.2677,87.3974,65259.0
2017-01-12 14:30:00,94.36,94.58,94.26,94.44,59796.0,87.4159,87.6198,87.3233,87.4901,59796.0
2017-01-12 15:00:00,94.46,94.6,94.35,94.51,83130.0,87.5086,87.6383,87.4067,87.5549,83130.0
2017-01-12 15:30:00,94.51,94.74,94.47,94.51,245649.0,87.5549,87.768,87.5179,87.5549,245649.0
2017-01-13 09:30:00,94.72,94.73,94.16,94.27,137541.0,87.7495,87.7587,87.2307,87.3326,137541.0
2017-01-13 10:00:00,94.32,94.33,93.6,94.19,277887.0,87.3789,87.3882,86.7119,87.2585,277887.0
2017-01-13 10:30:00,94.12,94.46,94.12,94.26,62436.0,87.1936,87.5086,87.1936,87.3233,62436.0
2017-01-13 11:00:00,94.27,94.42,94.08,94.1,55110.0,87.3326,87.4715,87.1566,87.1751,55110.0
2017-01-13 11:30:00,94.1,94.39,94.05,94.33,55074.0,87.1751,87.4437,87.1288,87.3882,55074.0
2017-01-13 12:00:00,94.33,94.36,94.22,94.36,95631.0,87.3882,87.4159,87.2862,87.4159,95631.0
2017-01-13 12:30:00,94.44,94.7,94.4,94.67,73980.0,87.4901,87.7309,87.453,87.7031,73980.0
2017-01-13 13:00:00,94.67,94.92,94.58,94.81,80562.0,87.7031,87.9347,87.6198,87.8328,80562.0
2017-01-13 13:30:00,94.81,94.88,94.71,94.88,87606.0,87.8328,87.8977,87.7402,87.8977,87606.0
2017-01-13 14:00:00,94.87,94.88,94.7,94.79,77205.0,87.8884,87.8977,87.7309,87.8143,77205.0
2017-01-13 14:30:00,94.76,95.08,94.72,94.99,64959.0,87.7865,88.083,87.7495,87.9996,64959.0
2017-01-13 15:00:00,94.97,95.09,94.9,95.05,79695.0,87.9811,88.0922,87.9162,88.0552,79695.0
2017-01-13 15:30:00,95.03,95.11,94.96,95.06,199731.0,88.0366,88.1108,87.9718,88.0644,199731.0
2017-01-17 09:30:00,94.86,94.86,94.15,94.53,110235.0,87.8792,87.8792,87.2214,87.5734,110235.0
2017-01-17 10:00:00,94.48,94.89,94.36,94.71,76602.0,87.5271,87.9069,87.4159,87.7402,76602.0
2017-01-17 10:30:00,94.76,94.81,94.49,94.64,107451.0,87.7865,87.8328,87.5364,87.6753,107451.0
2017-01-17 11:00:00,94.62,94.7,94.37,94.68,157134.0,87.6568,87.7309,87.4252,87.7124,157134.0
2017-01-17 11:30:00,94.67,94.79,94.53,94.77,190194.0,87.7031,87.8143,87.5734,87.7958,190194.0
2017-01-17 12:00:00,94.74,95.0,94.68,94.98,61446.0,87.768,88.0088,87.7124,87.9903,61446.0
2017-01-17 12:30:00,95.0,95.24,94.85,94.87,85074.0,88.0088,88.2312,87.8699,87.8884,85074.0
2017-01-17 13:00:00,94.86,94.92,94.75,94.84,56679.0,87.8792,87.9347,87.7772,87.8606,56679.0
2017-01-17 13:30:00,94.88,95.04,94.78,94.95,215817.0,87.8977,88.0459,87.805,87.9625,215817.0
2017-01-17 14:00:00,94.96,95.01,94.67,94.67,112674.0,87.9718,88.0181,87.7031,87.7031,112674.0
2017-01-17 14:30:00,94.62,94.78,94.55,94.75,98844.0,87.6568,87.805,87.592,87.7772,98844.0
2017-01-17 15:00:00,94.75,94.82,94.64,94.79,148899.0,87.7772,87.8421,87.6753,87.8143,148899.0
2017-01-17 15:30:00,94.77,94.87,94.73,94.78,335898.0,87.7958,87.8884,87.7587,87.805,335898.0
2017-01-18 09:30:00,94.91,95.17,94.39,95.0,126126.0,87.9255,88.1663,87.4437,88.0088,126126.0
2017-01-18 10:00:00,95.07,95.07,94.59,94.73,171129.0,88.0737,88.0737,87.629,87.7587,171129.0
2017-01-18 10:30:00,94.7,94.76,94.56,94.66,116901.0,87.7309,87.7865,87.6012,87.6939,116901.0
2017-01-18 11:00:00,94.66,94.92,94.63,94.82,116499.0,87.6939,87.9347,87.6661,87.8421,116499.0
2017-01-18 11:30:00,94.83,94.99,94.71,94.74,60441.0,87.8514,87.9996,87.7402,87.768,60441.0
2017-01-18 12:00:00,94.77,94.98,94.74,94.89,60717.0,87.7958,87.9903,87.768,87.9069,60717.0
2017-01-18 12:30:00,94.89,94.98,94.78,94.82,91932.0,87.9069,87.9903,87.805,87.8421,91932.0
2017-01-18 13:00:00,94.85,95.14,94.82,95.08,112512.0,87.8699,88.1385,87.8421,88.083,112512.0
2017-01-18 13:30:00,95.09,95.29,95.09,95.19,91029.0,88.0922,88.2775,88.0922,88.1849,91029.0
2017-01-18 14:00:00,95.2,95.39,95.19,95.36,43395.0,88.1941,88.3701,88.1849,88.3424,43395.0
2017-01-18 14:30:00,95.4,95.41,95.31,95.39,99405.0,88.3794,88.3887,88.296,88.3701,99405.0
2017-01-18 15:00:00,95.37,95.46,95.18,95.2,250950.0,88.3516,88.435,88.1756,88.1941,250950.0
2017-01-18 15:30:00,95.19,95.79,95.15,95.69,489921.0,88.1849,88.7407,88.1478,88.6481,489921.0
2017-01-19 09:30:00,95.62,96.0,95.54,95.61,208638.0,88.5832,88.9353,88.5091,88.574,208638.0
2017-01-19 10:00:00,95.6,95.75,94.89,94.89,202062.0,88.5647,88.7037,87.9069,87.9069,202062.0
2017-01-19 10:30:00,94.91,94.91,94.47,94.59,162639.0,87.9255,87.9255,87.5179,87.629,162639.0
2017-01-19 11:00:00,94.57,94.88,94.38,94.65,141585.0,87.6105,87.8977,87.4345,87.6846,141585.0
2017-01-19 11:30:00,94.65,94.75,94.52,94.56,58389.0,87.6846,87.7772,87.5642,87.6012,58389.0
2017-01-19 12:00:00,94.58,94.62,94.45,94.45,70473.0,87.6198,87.6568,87.4993,87.4993,70473.0
2017-01-19 12:30:00,94.49,94.73,94.49,94.58,135285.0,87.5364,87.7587,87.5364,87.6198,135285.0
2017-01-19 13:00:00,94.58,94.69,94.52,94.53,74769.0,87.6198,87.7217,87.5642,87.5734,74769.0
2017-01-19 13:30:00,94.53,94.74,94.39,94.41,111708.0,87.5734,87.768,87.4437,87.4623,111708.0
2017-01-19 14:00:00,94.39,94.41,94.03,94.32,132786.0,87.4437,87.4623,87.1102,87.3789,132786.0
2017-01-19 14:30:00,94.32,94.6,94.18,94.18,302187.0,87.3789,87.6383,87.2492,87.2492,302187.0
2017-01-19 15:00:00,94.21,94.27,93.82,94.04,600063.0,87.277,87.3326,86.9157,87.1195,600063.0
2017-01-19 15:30:00,94.09,94.38,94.08,94.37,650760.0,87.1658,87.4345,87.1566,87.4252,650760.0
2017-01-20 09:30:00,94.76,94.97,94.49,94.52,404595.0,87.7865,87.9811,87.5364,87.5642,404595.0
2017-01-20 10:00:00,94.47,94.67,94.33,94.35,86982.0,87.5179,87.7031,87.3882,87.4067,86982.0
2017-01-20 10:30:00,94.31,94.57,94.17,94.23,129354.0,87.3696,87.6105,87.2399,87.2955,129354.0
2017-01-20 11:00:00,94.26,94.29,93.97,93.97,222186.0,87.3233,87.3511,87.0546,87.0546,222186.0
2017-01-20 11:30:00,93.98,94.43,93.93,94.3,180903.0,87.0639,87.4808,87.0176,87.3604,180903.0
2017-01-20 12:00:00,94.32,94.46,94.18,94.35,200337.0,87.3789,87.5086,87.2492,87.4067,200337.0
2017-01-20 12:30:00,94.35,94.5,94.11,94.5,40140.0,87.4067,87.5456,87.1843,87.5456,40140.0
2017-01-20 13:00:00,94.53,94.67,94.33,94.37,73236.0,87.5734,87.7031,87.3882,87.4252,73236.0
2017-01-20 13:30:00,94.4,94.4,94.15,94.39,54099.0,87.453,87.453,87.2214,87.4437,54099.0
2017-01-20 14:00:00,94.38,94.4,94.25,94.31,76029.0,87.4345,87.453,87.314,87.3696,76029.0
2017-01-20 14:30:00,94.39,94.46,94.31,94.42,121014.0,87.4437,87.5086,87.3696,87.4715,121014.0
2017-01-20 15:00:00,94.43,94.55,94.36,94.46,85767.0,87.4808,87.592,87.4159,87.5086,85767.0
2017-01-20 15:30:00,94.46,94.53,94.29,94.49,400251.0,87.5086,87.5734,87.3511,87.5364,400251.0
2017-01-23 09:30:00,94.54,95.04,94.48,94.62,184794.0,87.5827,88.0459,87.5271,87.6568,184794.0
2017-01-23 10:00:00,94.66,94.83,94.53,94.66,196623.0,87.6939,87.8514,87.5734,87.6939,196623.0
2017-01-23 10:30:00,94.65,94.78,94.51,94.74,194157.0,87.6846,87.805,87.5549,87.768,194157.0
2017-01-23 11:00:00,94.75,94.76,94.33,94.38,135924.0,87.7772,87.7865,87.3882,87.4345,135924.0
2017-01-23 11:30:00,94.38,94.84,94.35,94.79,192636.0,87.4345,87.8606,87.4067,87.8143,192636.0
2017-01-23 12:00:00,94.8,94.87,94.73,94.81,77280.0,87.8236,87.8884,87.7587,87.8328,77280.0
2017-01-23 12:30:00,94.82,94.86,94.76,94.83,115686.0,87.8421,87.8792,87.7865,87.8514,115686.0
2017-01-23 13:00:00,94.83,94.85,94.61,94.66,66687.0,87.8514,87.8699,87.6475,87.6939,66687.0
2017-01-23 13:30:00,94.69,94.8,94.44,94.57,131805.0,87.7217,87.8236,87.4901,87.6105,131805.0
2017-01-23 14:00:00,94.56,94.66,94.4,94.47,111498.0,87.6012,87.6939,87.453,87.5179,111498.0
2017-01-23 14:30:00,94.47,94.8,94.46,94.73,238206.0,87.5179,87.8236,87.5086,87.7587,238206.0
2017-01-23 15:00:00,94.75,94.79,94.52,94.69,307641.0,87.7772,87.8143,87.5642,87.7217,307641.0
2017-01-23 15:30:00,94.67,94.77,94.61,94.65,546705.0,87.7031,87.7958,87.6475,87.6846,546705.0
2017-01-24 09:30:00,94.8,95.3,93.87,94.05,305469.0,87.8236,88.2868,86.962,87.1288,305469.0
2017-01-24 10:00:00,94.01,94.64,93.74,94.36,197091.0,87.0917,87.6753,86.8416,87.4159,197091.0
2017-01-24 10:30:00,94.3,94.69,94.06,94.13,252771.0,87.3604,87.7217,87.138,87.2029,252771.0
2017-01-24 11:00:00,94.11,94.36,93.82,93.89,192327.0,87.1843,87.4159,86.9157,86.9805,192327.0
2017-01-24 11:30:00,93.89,94.18,93.86,94.03,178518.0,86.9805,87.2492,86.9527,87.1102,178518.0
2017-01-24 12:00:00,94.06,94.3,94.02,94.07,141510.0,87.138,87.3604,87.101,87.1473,141510.0
2017-01-24 12:30:00,94.1,94.42,93.96,94.24,128169.0,87.1751,87.4715,87.0454,87.3048,128169.0
2017-01-24 13:00:00,94.25,94.4,94.17,94.27,227232.0,87.314,87.453,87.2399,87.3326,227232.0
2017-01-24 13:30:00,94.33,94.37,93.81,93.9,372006.0,87.3882,87.4252,86.9064,86.9898,372006.0
2017-01-24 14:00:00,93.9,94.05,93.8,93.9,290964.0,86.9898,87.1288,86.8972,86.9898,290964.0
2017-01-24 14:30:00,93.91,94.17,93.82,94.16,270561.0,86.9991,87.2399,86.9157,87.2307,270561.0
2017-01-24 15:00:00,94.16,94.19,93.74,93.82,305565.0,87.2307,87.2585,86.8416,86.9157,305565.0
2017-01-24 15:30:00,93.83,93.85,93.51,93.58,834138.0,86.925,86.9435,86.6285,86.6933,834138.0
2017-01-25 09:30:00,94.15,94.33,93.45,93.7,399501.0,87.2214,87.3882,86.5729,86.8045,399501.0
2017-01-25 10:00:00,93.74,93.84,93.53,93.77,395748.0,86.8416,86.9342,86.647,86.8694,395748.0
2017-01-25 10:30:00,93.87,94.08,93.74,93.96,230472.0,86.962,87.1566,86.8416,87.0454,230472.0
2017-01-25 11:00:00,94.02,94.12,93.92,94.05,403734.0,87.101,87.1936,87.0083,87.1288,403734.0
2017-01-25 11:30:00,94.08,94.08,93.76,93.83,308472.0,87.1566,87.1566,86.8601,86.925,308472.0
2017-01-25 12:00:00,93.85,93.95,93.46,93.64,277641.0,86.9435,87.0361,86.5822,86.7489,277641.0
2017-01-25 12:30:00,93.61,93.67,93.38,93.6,299574.0,86.7211,86.7767,86.5081,86.7119,299574.0
2017-01-25 13:00:00,93.61,93.85,93.52,93.6,247236.0,86.7211,86.9435,86.6378,86.7119,247236.0
2017-01-25 13:30:00,93.59,93.82,93.45,93.47,196983.0,86.7026,86.9157,86.5729,86.5914,196983.0
2017-01-25 14:00:00,93.48,93.94,93.47,93.94,465375.0,86.6007,87.0269,86.5914,87.0269,465375.0
2017-01-25 14:30:00,93.94,94.43,93.7,94.13,743451.0,87.0269,87.4808,86.8045,87.2029,743451.0
2017-01-25 15:00:00,94.17,94.17,93.82,94.05,737832.0,87.2399,87.2399,86.9157,87.1288,737832.0
2017-01-25 15:30:00,94.06,94.39,93.94,94.24,1029858.0,87.138,87.4437,87.0269,87.3048,1029858.0
2017-01-26 09:30:00,100.52,101.8,99.5,101.4,2304399.0,93.1226,94.3084,92.1777,93.9379,2304399.0
2017-01-26 10:00:00,101.41,102.92,101.36,102.91,805290.0,93.9471,95.346,93.9008,95.3367,805290.0
2017-01-26 10:30:00,102.87,102.98,102.07,102.54,719058.0,95.2997,95.4016,94.5586,94.994,719058.0
2017-01-26 11:00:00,102.54,102.73,102.2,102.55,472935.0,94.994,95.17,94.679,95.0032,472935.0
2017-01-26 11:30:00,102.53,102.58,102.22,102.41,350712.0,94.9847,95.031,94.6975,94.8735,350712.0
2017-01-26 12:00:00,102.36,102.57,102.09,102.26,308253.0,94.8272,95.0218,94.5771,94.7346,308253.0
2017-01-26 12:30:00,102.25,102.65,102.23,102.49,212892.0,94.7253,95.0959,94.7068,94.9477,212892.0
2017-01-26 13:00:00,102.49,102.69,102.17,102.23,223833.0,94.9477,95.1329,94.6512,94.7068,223833.0
2017-01-26 13:30:00,102.24,102.44,101.88,102.23,372699.0,94.716,94.9013,94.3825,94.7068,372699.0
2017-01-26 14:00:00,102.21,102.25,101.83,102.23,311520.0,94.6883,94.7253,94.3362,94.7068,311520.0
2017-01-26 14:30:00,102.21,102.37,102.0,102.1,258681.0,94.6883,94.8365,94.4937,94.5864,258681.0
2017-01-26 15:00:00,102.1,102.24,101.88,101.96,250107.0,94.5864,94.716,94.3825,94.4567,250107.0
2017-01-26 15:30:00,101.97,102.04,101.33,101.67,924843.0,94.4659,94.5308,93.873,94.188,924843.0
2017-01-27 09:30:00,101.61,102.37,101.48,102.35,285963.0,94.1324,94.8365,94.012,94.818,285963.0
2017-01-27 10:00:00,102.35,102.82,102.25,102.7,276936.0,94.818,95.2534,94.7253,95.1422,276936.0
2017-01-27 10:30:00,102.7,103.0,102.47,102.82,514665.0,95.1422,95.4201,94.9291,95.2534,514665.0
2017-01-27 11:00:00,102.82,103.33,102.58,102.72,203712.0,95.2534,95.7258,95.031,95.1607,203712.0
2017-01-27 11:30:00,102.69,103.22,102.52,102.97,160182.0,95.1329,95.6239,94.9754,95.3923,160182.0
2017-01-27 12:00:00,102.95,103.33,102.79,103.3,160950.0,95.3738,95.7258,95.2256,95.698,160950.0
2017-01-27 12:30:00,103.28,103.28,102.87,103.02,302127.0,95.6795,95.6795,95.2997,95.4386,302127.0
2017-01-27 13:00:00,103.03,103.07,102.08,102.21,265398.0,95.4479,95.485,94.5678,94.6883,265398.0
2017-01-27 13:30:00,102.25,102.28,101.92,102.02,258627.0,94.7253,94.7531,94.4196,94.5122,258627.0
2017-01-27 14:00:00,102.03,102.08,101.64,101.75,205122.0,94.5215,94.5678,94.1602,94.2621,205122.0
2017-01-27 14:30:00,101.82,101.87,101.36,101.36,193317.0,94.327,94.3733,93.9008,93.9008,193317.0
2017-01-27 15:00:00,101.42,101.81,101.2,101.26,332388.0,93.9564,94.3177,93.7526,93.8082,332388.0
2017-01-27 15:30:00,101.26,101.83,101.25,101.74,474441.0,93.8082,94.3362,93.7989,94.2528,474441.0
2017-01-30 09:30:00,101.55,101.81,101.14,101.73,344823.0,94.0768,94.3177,93.697,94.2436,344823.0
2017-01-30 10:00:00,101.7,101.72,101.36,101.64,168975.0,94.2158,94.2343,93.9008,94.1602,168975.0
2017-01-30 10:30:00,101.7,101.71,101.11,101.4,265323.0,94.2158,94.2251,93.6692,93.9379,265323.0
2017-01-30 11:00:00,101.36,101.42,100.77,100.84,145575.0,93.9008,93.9564,93.3542,93.4191,145575.0
2017-01-30 11:30:00,100.79,101.59,100.79,101.49,109164.0,93.3728,94.1139,93.3728,94.0212,109164.0
2017-01-30 12:00:00,101.46,101.83,101.46,101.78,79995.0,93.9935,94.3362,93.9935,94.2899,79995.0
2017-01-30 12:30:00,101.72,101.83,101.58,101.82,89478.0,94.2343,94.3362,94.1046,94.327,89478.0
2017-01-30 13:00:00,101.82,101.94,101.68,101.94,54906.0,94.327,94.4381,94.1973,94.4381,54906.0
2017-01-30 13:30:00,101.97,102.0,101.79,101.99,109569.0,94.4659,94.4937,94.2992,94.4844,109569.0
2017-01-30 14:00:00,102.0,102.15,101.97,102.12,90192.0,94.4937,94.6327,94.4659,94.6049,90192.0
2017-01-30 14:30:00,102.09,102.25,102.08,102.15,95346.0,94.5771,94.7253,94.5678,94.6327,95346.0
2017-01-30 15:00:00,102.16,102.19,101.95,102.07,127071.0,94.6419,94.6697,94.4474,94.5586,127071.0
2017-01-30 15:30:00,102.07,102.09,101.44,101.63,1111923.0,94.5586,94.5771,93.9749,94.1509,1111923.0
2017-01-31 09:30:00,100.92,101.63,100.69,100.7,144276.0,93.4932,94.1509,93.2801,93.2894,144276.0
2017-01-31 10:00:00,100.74,100.93,100.31,100.5,214353.0,93.3264,93.5025,92.9281,93.1041,214353.0
2017-01-31 10:30:00,100.58,100.78,100.46,100.64,90357.0,93.1782,93.3635,93.067,93.2338,90357.0
2017-01-31 11:00:00,100.73,100.86,100.06,100.47,217977.0,93.3172,93.4376,92.6965,93.0763,217977.0
2017-01-31 11:30:00,100.41,100.49,100.2,100.45,80508.0,93.0207,93.0948,92.8262,93.0578,80508.0
2017-01-31 12:00:00,100.45,100.46,100.1,100.2,187455.0,93.0578,93.067,92.7335,92.8262,187455.0
2017-01-31 12:30:00,100.21,101.08,100.21,100.98,140115.0,92.8354,93.6414,92.8354,93.5488,140115.0
2017-01-31 13:00:00,100.93,101.15,100.88,101.12,76359.0,93.5025,93.7063,93.4561,93.6785,76359.0
2017-01-31 13:30:00,101.12,101.12,100.72,100.81,76026.0,93.6785,93.6785,93.3079,93.3913,76026.0
2017-01-31 14:00:00,100.81,101.08,100.7,101.03,84972.0,93.3913,93.6414,93.2894,93.5951,84972.0
2017-01-31 14:30:00,101.02,101.33,100.85,101.33,135915.0,93.5858,93.873,93.4283,93.873,135915.0
2017-01-31 15:00:00,101.32,101.46,101.22,101.25,164703.0,93.8638,93.9935,93.7711,93.7989,164703.0
2017-01-31 15:30:00,101.23,101.46,101.16,101.29,400602.0,93.7804,93.9935,93.7155,93.836,400602.0
2017-02-01 09:30:00,100.73,101.4,100.56,100.82,193014.0,93.3172,93.9379,93.1597,93.4005,193014.0
2017-02-01 10:00:00,100.95,101.12,100.78,100.95,56007.0,93.521,93.6785,93.3635,93.521,56007.0
2017-02-01 10:30:00,100.85,101.06,100.66,100.83,89967.0,93.4283,93.6229,93.2523,93.4098,89967.0
2017-02-01 11:00:00,100.88,101.25,100.84,101.02,48021.0,93.4561,93.7989,93.4191,93.5858,48021.0
2017-02-01 11:30:00,101.06,101.55,100.97,101.53,173127.0,93.6229,94.0768,93.5395,94.0583,173127.0
2017-02-01 12:00:00,101.52,101.63,101.4,101.61,65361.0,94.049,94.1509,93.9379,94.1324,65361.0
2017-02-01 12:30:00,101.61,101.84,101.52,101.55,78756.0,94.1324,94.3455,94.049,94.0768,78756.0
2017-02-01 13:00:00,101.54,101.54,101.25,101.37,59739.0,94.0676,94.0676,93.7989,93.9101,59739.0
2017-02-01 13:30:00,101.31,101.63,101.21,101.56,64920.0,93.8545,94.1509,93.7618,94.0861,64920.0
2017-02-01 14:00:00,101.49,102.0,101.29,101.9,133986.0,94.0212,94.4937,93.836,94.4011,133986.0
2017-02-01 14:30:00,101.83,101.98,101.65,101.79,162129.0,94.3362,94.4752,94.1695,94.2992,162129.0
2017-02-01 15:00:00,101.79,101.97,101.69,101.88,187551.0,94.2992,94.4659,94.2065,94.3825,187551.0
2017-02-01 15:30:00,101.89,102.19,101.84,102.06,421731.0,94.3918,94.6697,94.3455,94.5493,421731.0
2017-02-02 09:30:00,102.25,102.45,101.73,101.98,147072.0,94.7253,94.9106,94.2436,94.4752,147072.0
2017-02-02 10:00:00,102.02,102.1,101.79,102.0,188337.0,94.5122,94.5864,94.2992,94.4937,188337.0
2017-02-02 10:30:00,101.98,102.04,101.82,101.95,132663.0,94.4752,94.5308,94.327,94.4474,132663.0
2017-02-02 11:00:00,102.0,102.24,101.72,102.16,186498.0,94.4937,94.716,94.2343,94.6419,186498.0
2017-02-02 11:30:00,102.01,102.01,101.19,101.31,55860.0,94.503,94.503,93.7433,93.8545,55860.0
2017-02-02 12:00:00,101.26,101.61,101.26,101.44,109179.0,93.8082,94.1324,93.8082,93.9749,109179.0
2017-02-02 12:30:00,101.33,101.97,101.27,101.82,199617.0,93.873,94.4659,93.8174,94.327,199617.0
2017-02-02 13:00:00,101.78,101.94,101.51,101.67,34179.0,94.2899,94.4381,94.0398,94.188,34179.0
2017-02-02 13:30:00,101.68,101.95,101.48,101.93,99558.0,94.1973,94.4474,94.012,94.4289,99558.0
2017-02-02 14:00:00,101.88,101.88,101.36,101.37,63990.0,94.3825,94.3825,93.9008,93.9101,63990.0
2017-02-02 14:30:00,101.39,101.49,101.3,101.48,58158.0,93.9286,94.0212,93.8452,94.012,58158.0
2017-02-02 15:00:00,101.49,101.62,101.39,101.6,71844.0,94.0212,94.1417,93.9286,94.1231,71844.0
2017-02-02 15:30:00,101.59,101.63,101.28,101.33,313230.0,94.1139,94.1509,93.8267,93.873,313230.0
2017-02-03 09:30:00,102.25,102.25,101.0,101.08,134625.0,94.7253,94.7253,93.5673,93.6414,134625.0
2017-02-03 10:00:00,101.1,101.68,101.1,101.47,122460.0,93.6599,94.1973,93.6599,94.0027,122460.0
2017-02-03 10:30:00,101.53,101.76,101.15,101.76,38973.0,94.0583,94.2714,93.7063,94.2714,38973.0
2017-02-03 11:00:00,101.76,101.85,101.6,101.83,45342.0,94.2714,94.3547,94.1231,94.3362,45342.0
2017-02-03 11:30:00,101.81,101.81,101.39,101.48,113523.0,94.3177,94.3177,93.9286,94.012,113523.0
2017-02-03 12:00:00,101.47,101.47,101.25,101.27,44337.0,94.0027,94.0027,93.7989,93.8174,44337.0
2017-02-03 12:30:00,101.28,101.45,101.22,101.35,73059.0,93.8267,93.9842,93.7711,93.8915,73059.0
2017-02-03 13:00:00,101.39,101.53,101.36,101.53,75678.0,93.9286,94.0583,93.9008,94.0583,75678.0
2017-02-03 13:30:00,101.52,101.54,101.41,101.51,50214.0,94.049,94.0676,93.9471,94.0398,50214.0
2017-02-03 14:00:00,101.53,101.81,101.53,101.75,33162.0,94.0583,94.3177,94.0583,94.2621,33162.0
2017-02-03 14:30:00,101.78,101.84,101.6,101.71,69231.0,94.2899,94.3455,94.1231,94.2251,69231.0
2017-02-03 15:00:00,101.73,101.74,101.59,101.64,39399.0,94.2436,94.2528,94.1139,94.1602,39399.0
2017-02-03 15:30:00,101.67,101.67,101.3,101.33,386097.0,94.188,94.188,93.8452,93.873,386097.0
2017-02-06 09:30:00,101.16,101.33,100.65,101.0,60978.0,93.7155,93.873,93.2431,93.5673,60978.0
2017-02-06 10:00:00,100.9,101.18,100.84,100.88,78009.0,93.4747,93.7341,93.4191,93.4561,78009.0
2017-02-06 10:30:00,100.96,101.2,100.87,100.97,74304.0,93.5302,93.7526,93.4469,93.5395,74304.0
2017-02-06 11:00:00,101.02,101.33,100.97,101.31,46698.0,93.5858,93.873,93.5395,93.8545,46698.0
2017-02-06 11:30:00,101.29,101.55,101.22,101.37,58752.0,93.836,94.0768,93.7711,93.9101,58752.0
2017-02-06 12:00:00,101.45,101.45,101.19,101.33,43350.0,93.9842,93.9842,93.7433,93.873,43350.0
2017-02-06 12:30:00,101.29,101.38,101.01,101.1,45714.0,93.836,93.9193,93.5766,93.6599,45714.0
2017-02-06 13:00:00,101.08,101.12,100.81,100.99,52539.0,93.6414,93.6785,93.3913,93.558,52539.0
2017-02-06 13:30:00,100.99,100.99,100.82,100.92,44571.0,93.558,93.558,93.4005,93.4932,44571.0
2017-02-06 14:00:00,100.9,100.95,100.78,100.83,130266.0,93.4747,93.521,93.3635,93.4098,130266.0
2017-02-06 14:30:00,100.85,100.87,100.64,100.7,101049.0,93.4283,93.4469,93.2338,93.2894,101049.0
2017-02-06 15:00:00,100.71,100.88,100.58,100.83,186849.0,93.2986,93.4561,93.1782,93.4098,186849.0
2017-02-06 15:30:00,100.82,100.93,100.63,100.67,338334.0,93.4005,93.5025,93.2245,93.2616,338334.0
2017-02-07 09:30:00,100.94,101.33,100.69,100.93,109908.0,93.5117,93.873,93.2801,93.5025,109908.0
2017-02-07 10:00:00,100.85,101.2,100.68,101.15,98541.0,93.4283,93.7526,93.2709,93.7063,98541.0
2017-02-07 10:30:00,101.14,101.14,100.77,100.81,56862.0,93.697,93.697,93.3542,93.3913,56862.0
2017-02-07 11:00:00,100.84,101.08,100.68,100.72,59526.0,93.4191,93.6414,93.2709,93.3079,59526.0
2017-02-07 11:30:00,100.85,100.96,100.66,100.73,44703.0,93.4283,93.5302,93.2523,93.3172,44703.0
2017-02-07 12:00:00,100.73,101.02,100.6,100.66,44631.0,93.3172,93.5858,93.1967,93.2523,44631.0
2017-02-07 12:30:00,100.67,100.9,100.62,100.77,86748.0,93.2616,93.4747,93.2153,93.3542,86748.0
2017-02-07 13:00:00,100.76,100.78,100.5,100.7,58839.0,93.345,93.3635,93.1041,93.2894,58839.0
2017-02-07 13:30:00,100.7,100.93,100.66,100.86,47832.0,93.2894,93.5025,93.2523,93.4376,47832.0
2017-02-07 14:00:00,100.89,101.0,100.83,100.91,52221.0,93.4654,93.5673,93.4098,93.4839,52221.0
2017-02-07 14:30:00,100.91,101.13,100.77,100.88,75564.0,93.4839,93.6877,93.3542,93.4561,75564.0
2017-02-07 15:00:00,100.92,101.05,100.8,100.92,76122.0,93.4932,93.6136,93.382,93.4932,76122.0
2017-02-07 15:30:00,100.92,100.92,100.65,100.69,180600.0,93.4932,93.4932,93.2431,93.2801,180600.0
2017-02-08 09:30:00,100.74,101.11,100.67,101.02,80409.0,93.3264,93.6692,93.2616,93.5858,80409.0
2017-02-08 10:00:00,100.97,101.12,100.88,100.91,76848.0,93.5395,93.6785,93.4561,93.4839,76848.0
2017-02-08 10:30:00,100.98,101.05,100.78,100.98,70851.0,93.5488,93.6136,93.3635,93.5488,70851.0
2017-02-08 11:00:00,101.03,101.1,100.84,100.84,62103.0,93.5951,93.6599,93.4191,93.4191,62103.0
2017-02-08 11:30:00,100.87,101.02,100.75,100.88,50067.0,93.4469,93.5858,93.3357,93.4561,50067.0
2017-02-08 12:00:00,100.86,101.12,100.81,101.11,37050.0,93.4376,93.6785,93.3913,93.6692,37050.0
2017-02-08 12:30:00,101.12,101.31,101.06,101.19,43122.0,93.6785,93.8545,93.6229,93.7433,43122.0
2017-02-08 13:00:00,101.24,101.31,101.1,101.28,18450.0,93.7896,93.8545,93.6599,93.8267,18450.0
2017-02-08 13:30:00,101.23,101.36,101.19,101.34,48042.0,93.7804,93.9008,93.7433,93.8823,48042.0
2017-02-08 14:00:00,101.31,101.53,101.28,101.35,74598.0,93.8545,94.0583,93.8267,93.8915,74598.0
2017-02-08 14:30:00,101.37,101.52,101.33,101.52,44487.0,93.9101,94.049,93.873,94.049,44487.0
2017-02-08 15:00:00,101.47,101.53,101.37,101.5,58590.0,94.0027,94.0583,93.9101,94.0305,58590.0
2017-02-08 15:30:00,101.52,101.82,101.5,101.79,228513.0,94.049,94.327,94.0305,94.2992,228513.0
2017-02-09 09:30:00,101.92,102.1,101.71,101.74,87429.0,94.4196,94.5864,94.2251,94.2528,87429.0
2017-02-09 10:00:00,101.75,102.02,101.7,101.95,87630.0,94.2621,94.5122,94.2158,94.4474,87630.0
2017-02-09 10:30:00,101.95,102.02,101.75,101.95,68889.0,94.4474,94.5122,94.2621,94.4474,68889.0
2017-02-09 11:00:00,102.02,102.15,101.94,102.12,94029.0,94.5122,94.6327,94.4381,94.6049,94029.0
2017-02-09 11:30:00,102.12,102.17,101.97,102.14,126102.0,94.6049,94.6512,94.4659,94.6234,126102.0
2017-02-09 12:00:00,102.05,102.14,101.98,102.1,72711.0,94.54,94.6234,94.4752,94.5864,72711.0
2017-02-09 12:30:00,102.13,102.2,102.02,102.2,40692.0,94.6141,94.679,94.5122,94.679,40692.0
2017-02-09 13:00:00,102.2,102.23,102.1,102.21,32997.0,94.679,94.7068,94.5864,94.6883,32997.0
2017-02-09 13:30:00,102.26,102.26,102.08,102.1,54897.0,94.7346,94.7346,94.5678,94.5864,54897.0
2017-02-09 14:00:00,102.07,102.2,102.03,102.2,67869.0,94.5586,94.679,94.5215,94.679,67869.0
2017-02-09 14:30:00,102.2,102.32,102.2,102.25,37851.0,94.679,94.7902,94.679,94.7253,37851.0
2017-02-09 15:00:00,102.22,102.24,102.07,102.13,70461.0,94.6975,94.716,94.5586,94.6141,70461.0
2017-02-09 15:30:00,102.13,102.2,102.11,102.16,299472.0,94.6141,94.679,94.5956,94.6419,299472.0
2017-02-10 09:30:00,102.21,102.57,101.86,102.25,74187.0,94.6883,95.0218,94.364,94.7253,74187.0
2017-02-10 10:00:00,102.28,102.42,102.13,102.28,57483.0,94.7531,94.8828,94.6141,94.7531,57483.0
2017-02-10 10:30:00,102.25,102.45,102.24,102.25,87828.0,94.7253,94.9106,94.716,94.7253,87828.0
2017-02-10 11:00:00,102.26,102.26,101.88,101.98,56532.0,94.7346,94.7346,94.3825,94.4752,56532.0
2017-02-10 11:30:00,101.99,102.21,101.99,102.05,62271.0,94.4844,94.6883,94.4844,94.54,62271.0
2017-02-10 12:00:00,102.02,102.04,101.75,101.93,46128.0,94.5122,94.5308,94.2621,94.4289,46128.0
2017-02-10 12:30:00,101.88,102.36,101.88,102.32,74916.0,94.3825,94.8272,94.3825,94.7902,74916.0
2017-02-10 13:00:00,102.31,102.4,102.2,102.29,50244.0,94.7809,94.8643,94.679,94.7624,50244.0
2017-02-10 13:30:00,102.32,102.49,102.26,102.35,59388.0,94.7902,94.9477,94.7346,94.818,59388.0
2017-02-10 14:00:00,102.36,102.57,102.35,102.42,57417.0,94.8272,95.0218,94.818,94.8828,57417.0
2017-02-10 14:30:00,102.44,102.55,102.34,102.39,39696.0,94.9013,95.0032,94.8087,94.855,39696.0
2017-02-10 15:00:00,102.41,102.44,102.13,102.19,54048.0,94.8735,94.9013,94.6141,94.6697,54048.0
2017-02-10 15:30:00,102.19,102.32,102.13,102.13,134661.0,94.6697,94.7902,94.6141,94.6141,134661.0
2017-02-13 09:30:00,102.33,102.67,102.0,102.67,170580.0,94.7994,95.1144,94.4937,95.1144,170580.0
2017-02-13 10:00:00,102.59,102.7,102.43,102.69,117831.0,95.0403,95.1422,94.8921,95.1329,117831.0
2017-02-13 10:30:00,102.72,102.74,102.54,102.72,81960.0,95.1607,95.1793,94.994,95.1607,81960.0
2017-02-13 11:00:00,102.71,102.71,102.36,102.64,65994.0,95.1515,95.1515,94.8272,95.0866,65994.0
2017-02-13 11:30:00,102.67,102.69,102.41,102.58,75999.0,95.1144,95.1329,94.8735,95.031,75999.0
2017-02-13 12:00:00,102.58,102.62,102.42,102.61,73152.0,95.031,95.0681,94.8828,95.0588,73152.0
2017-02-13 12:30:00,102.59,102.67,102.51,102.67,66777.0,95.0403,95.1144,94.9662,95.1144,66777.0
2017-02-13 13:00:00,102.65,102.9,102.65,102.87,119265.0,95.0959,95.3275,95.0959,95.2997,119265.0
2017-02-13 13:30:00,102.89,102.95,102.79,102.91,100362.0,95.3182,95.3738,95.2256,95.3367,100362.0
2017-02-13 14:00:00,102.9,103.05,102.9,103.01,86646.0,95.3275,95.4664,95.3275,95.4294,86646.0
2017-02-13 14:30:00,103.04,103.07,102.92,102.96,52707.0,95.4572,95.485,95.346,95.3831,52707.0
2017-02-13 15:00:00,102.94,103.09,102.91,103.08,110484.0,95.3645,95.5035,95.3367,95.4942,110484.0
2017-02-13 15:30:00,103.06,103.23,102.99,103.21,394677.0,95.4757,95.6332,95.4109,95.6147,394677.0
2017-02-14 09:30:00,102.81,102.91,102.4,102.68,148602.0,95.2441,95.3367,94.8643,95.1237,148602.0
2017-02-14 10:00:00,102.64,102.95,102.51,102.67,181083.0,95.0866,95.3738,94.9662,95.1144,181083.0
2017-02-14 10:30:00,102.71,102.77,102.61,102.67,135360.0,95.1515,95.207,95.0588,95.1144,135360.0
2017-02-14 11:00:00,102.67,102.71,102.31,102.38,100095.0,95.1144,95.1515,94.7809,94.8457,100095.0
2017-02-14 11:30:00,102.4,102.66,102.27,102.59,69783.0,94.8643,95.1051,94.7438,95.0403,69783.0
2017-02-14 12:00:00,102.57,102.61,102.37,102.48,21189.0,95.0218,95.0588,94.8365,94.9384,21189.0
2017-02-14 12:30:00,102.48,102.8,102.45,102.8,52800.0,94.9384,95.2348,94.9106,95.2348,52800.0
2017-02-14 13:00:00,102.8,103.08,102.79,103.04,35157.0,95.2348,95.4942,95.2256,95.4572,35157.0
2017-02-14 13:30:00,103.04,103.08,102.95,103.03,80346.0,95.4572,95.4942,95.3738,95.4479,80346.0
2017-02-14 14:00:00,103.0,103.08,102.94,103.08,60546.0,95.4201,95.4942,95.3645,95.4942,60546.0
2017-02-14 14:30:00,103.07,103.33,103.01,103.01,250929.0,95.485,95.7258,95.4294,95.4294,250929.0
2017-02-14 15:00:00,103.04,103.04,102.45,102.92,210114.0,95.4572,95.4572,94.9106,95.346,210114.0
2017-02-14 15:30:00,102.9,103.33,102.89,103.3,692874.0,95.3275,95.7258,95.3182,95.698,692874.0
2017-02-15 09:30:00,103.07,103.24,102.44,102.72,105705.0,95.485,95.6425,94.9013,95.1607,105705.0
2017-02-15 10:00:00,102.73,102.98,102.63,102.84,98847.0,95.17,95.4016,95.0773,95.2719,98847.0
2017-02-15 10:30:00,102.83,103.06,102.73,102.97,79638.0,95.2626,95.4757,95.17,95.3923,79638.0
2017-02-15 11:00:00,102.96,103.08,102.83,102.98,58347.0,95.3831,95.4942,95.2626,95.4016,58347.0
2017-02-15 11:30:00,102.99,103.08,102.66,102.77,74361.0,95.4109,95.4942,95.1051,95.207,74361.0
2017-02-15 12:00:00,102.79,102.97,102.77,102.94,94401.0,95.2256,95.3923,95.207,95.3645,94401.0
2017-02-15 12:30:00,102.94,103.15,102.83,103.07,64410.0,95.3645,95.5591,95.2626,95.485,64410.0
2017-02-15 13:00:00,103.12,103.3,103.07,103.24,46311.0,95.5313,95.698,95.485,95.6425,46311.0
2017-02-15 13:30:00,103.25,103.37,103.13,103.33,83685.0,95.6517,95.7629,95.5406,95.7258,83685.0
2017-02-15 14:00:00,103.32,103.35,103.2,103.28,60057.0,95.7166,95.7444,95.6054,95.6795,60057.0
2017-02-15 14:30:00,103.26,103.29,103.11,103.18,68487.0,95.661,95.6888,95.522,95.5869,68487.0
2017-02-15 15:00:00,103.15,103.33,103.15,103.27,72705.0,95.5591,95.7258,95.5591,95.6703,72705.0
2017-02-15 15:30:00,103.28,103.34,103.15,103.3,371520.0,95.6795,95.7351,95.5591,95.698,371520.0
2017-02-16 09:30:00,103.31,104.15,103.24,103.32,89154.0,95.7073,96.4855,95.6425,95.7166,89154.0
2017-02-16 10:00:00,103.35,103.44,103.21,103.37,157029.0,95.7444,95.8277,95.6147,95.7629,157029.0
2017-02-16 10:30:00,103.37,103.59,103.13,103.17,104340.0,95.7629,95.9667,95.5406,95.5776,104340.0
2017-02-16 11:00:00,103.19,103.29,102.78,103.08,94548.0,95.5961,95.6888,95.2163,95.4942,94548.0
2017-02-16 11:30:00,103.18,103.27,103.04,103.27,21021.0,95.5869,95.6703,95.4572,95.6703,21021.0
2017-02-16 12:00:00,103.27,103.29,102.8,103.07,86493.0,95.6703,95.6888,95.2348,95.485,86493.0
2017-02-16 12:30:00,103.06,103.17,103.0,103.05,109812.0,95.4757,95.5776,95.4201,95.4664,109812.0
2017-02-16 13:00:00,103.0,103.14,102.89,103.05,52677.0,95.4201,95.5498,95.3182,95.4664,52677.0
2017-02-16 13:30:00,103.04,103.21,103.04,103.17,30507.0,95.4572,95.6147,95.4572,95.5776,30507.0
2017-02-16 14:00:00,103.16,103.34,103.14,103.32,58050.0,95.5683,95.7351,95.5498,95.7166,58050.0
2017-02-16 14:30:00,103.32,103.4,103.2,103.39,104505.0,95.7166,95.7907,95.6054,95.7814,104505.0
2017-02-16 15:00:00,103.37,103.4,103.28,103.34,81345.0,95.7629,95.7907,95.6795,95.7351,81345.0
2017-02-16 15:30:00,103.35,103.83,103.35,103.72,375288.0,95.7444,96.189,95.7444,96.0871,375288.0
2017-02-17 09:30:00,103.75,103.82,103.57,103.8,115449.0,96.1149,96.1798,95.9482,96.1612,115449.0
2017-02-17 10:00:00,103.88,104.06,103.68,103.8,65745.0,96.2354,96.4021,96.0501,96.1612,65745.0
2017-02-17 10:30:00,103.8,104.04,103.71,103.85,75972.0,96.1612,96.3836,96.0779,96.2076,75972.0
2017-02-17 11:00:00,103.88,103.93,103.68,103.83,96585.0,96.2354,96.2817,96.0501,96.189,96585.0
2017-02-17 11:30:00,103.83,103.94,103.65,103.89,102972.0,96.189,96.2909,96.0223,96.2446,102972.0
2017-02-17 12:00:00,103.86,103.99,103.66,103.98,105126.0,96.2168,96.3373,96.0315,96.328,105126.0
2017-02-17 12:30:00,103.99,103.99,103.83,103.9,54108.0,96.3373,96.3373,96.189,96.2539,54108.0
2017-02-17 13:00:00,103.88,103.91,103.75,103.87,34365.0,96.2354,96.2632,96.1149,96.2261,34365.0
2017-02-17 13:30:00,103.84,103.9,103.77,103.83,44595.0,96.1983,96.2539,96.1335,96.189,44595.0
2017-02-17 14:00:00,103.84,103.94,103.79,103.81,42159.0,96.1983,96.2909,96.152,96.1705,42159.0
2017-02-17 14:30:00,103.84,103.84,103.76,103.76,50724.0,96.1983,96.1983,96.1242,96.1242,50724.0
2017-02-17 15:00:00,103.78,103.79,103.62,103.66,72387.0,96.1427,96.152,95.9945,96.0315,72387.0
2017-02-17 15:30:00,103.62,103.83,103.52,103.73,185835.0,95.9945,96.189,95.9019,96.0964,185835.0
2017-02-21 09:30:00,103.78,104.45,103.72,104.45,186963.0,96.1427,96.7634,96.0871,96.7634,186963.0
2017-02-21 10:00:00,104.45,104.56,104.3,104.53,66000.0,96.7634,96.8653,96.6245,96.8375,66000.0
2017-02-21 10:30:00,104.54,104.58,104.27,104.34,119130.0,96.8468,96.8838,96.5967,96.6615,119130.0
2017-02-21 11:00:00,104.31,104.4,104.06,104.1,62664.0,96.6337,96.7171,96.4021,96.4392,62664.0
2017-02-21 11:30:00,104.1,104.14,103.71,103.83,60582.0,96.4392,96.4762,96.0779,96.189,60582.0
2017-02-21 12:00:00,103.77,103.83,103.51,103.62,73611.0,96.1335,96.189,95.8926,95.9945,73611.0
2017-02-21 12:30:00,103.59,103.79,103.57,103.79,62502.0,95.9667,96.152,95.9482,96.152,62502.0
2017-02-21 13:00:00,103.81,103.82,103.56,103.79,42108.0,96.1705,96.1798,95.9389,96.152,42108.0
2017-02-21 13:30:00,103.8,104.1,103.78,103.98,132795.0,96.1612,96.4392,96.1427,96.328,132795.0
2017-02-21 14:00:00,103.96,104.29,103.96,104.07,65349.0,96.3095,96.6152,96.3095,96.4114,65349.0
2017-02-21 14:30:00,104.07,104.21,104.05,104.11,59853.0,96.4114,96.5411,96.3928,96.4484,59853.0
2017-02-21 15:00:00,104.11,104.19,104.09,104.15,63297.0,96.4484,96.5225,96.4299,96.4855,63297.0
2017-02-21 15:30:00,104.15,104.18,104.07,104.1,177516.0,96.4855,96.5133,96.4114,96.4392,177516.0
2017-02-22 09:30:00,103.95,104.28,103.63,104.28,77163.0,96.3002,96.6059,96.0038,96.6059,77163.0
2017-02-22 10:00:00,104.28,104.44,104.02,104.32,56028.0,96.6059,96.7541,96.3651,96.643,56028.0
2017-02-22 10:30:00,104.31,104.35,104.02,104.07,59103.0,96.6337,96.6708,96.3651,96.4114,59103.0
2017-02-22 11:00:00,104.02,104.22,103.99,104.08,52989.0,96.3651,96.5503,96.3373,96.4206,52989.0
2017-02-22 11:30:00,104.05,104.08,103.79,103.88,51027.0,96.3928,96.4206,96.152,96.2354,51027.0
2017-02-22 12:00:00,103.89,104.07,103.85,104.01,49002.0,96.2446,96.4114,96.2076,96.3558,49002.0
2017-02-22 12:30:00,103.99,104.17,103.98,104.11,85425.0,96.3373,96.504,96.328,96.4484,85425.0
2017-02-22 13:00:00,104.17,104.17,104.06,104.07,30180.0,96.504,96.504,96.4021,96.4114,30180.0
2017-02-22 13:30:00,104.09,104.1,103.96,103.97,36795.0,96.4299,96.4392,96.3095,96.3187,36795.0
2017-02-22 14:00:00,103.97,104.07,103.77,104.06,73515.0,96.3187,96.4114,96.1335,96.4021,73515.0
2017-02-22 14:30:00,104.02,104.1,103.92,103.93,52278.0,96.3651,96.4392,96.2724,96.2817,52278.0
2017-02-22 15:00:00,103.91,104.01,103.91,103.99,59388.0,96.2632,96.3558,96.2632,96.3373,59388.0
2017-02-22 15:30:00,104.0,104.23,104.0,104.11,169932.0,96.3465,96.5596,96.3465,96.4484,169932.0
2017-02-23 09:30:00,103.89,104.11,103.76,103.9,81558.0,96.5084,96.7127,96.3876,96.5176,81558.0
2017-02-23 10:00:00,103.96,103.98,103.36,103.51,75804.0,96.5734,96.592,96.016,96.1554,75804.0
2017-02-23 10:30:00,103.47,103.62,103.32,103.41,71796.0,96.1182,96.2575,95.9789,96.0625,71796.0
2017-02-23 11:00:00,103.43,103.54,103.36,103.38,51786.0,96.081,96.1832,96.016,96.0346,51786.0
2017-02-23 11:30:00,103.38,103.49,103.3,103.34,68520.0,96.0346,96.1368,95.9603,95.9974,68520.0
2017-02-23 12:00:00,103.33,103.58,103.3,103.58,46035.0,95.9881,96.2204,95.9603,96.2204,46035.0
2017-02-23 12:30:00,103.58,103.8,103.58,103.74,38922.0,96.2204,96.4247,96.2204,96.369,38922.0
2017-02-23 13:00:00,103.74,103.78,103.63,103.63,33279.0,96.369,96.4062,96.2668,96.2668,33279.0
2017-02-23 13:30:00,103.62,103.65,103.53,103.56,35703.0,96.2575,96.2854,96.1739,96.2018,35703.0
2017-02-23 14:00:00,103.59,103.61,103.47,103.59,46095.0,96.2297,96.2482,96.1182,96.2297,46095.0
2017-02-23 14:30:00,103.56,103.75,103.55,103.66,33870.0,96.2018,96.3783,96.1925,96.2947,33870.0
2017-02-23 15:00:00,103.65,103.66,103.38,103.38,42570.0,96.2854,96.2947,96.0346,96.0346,42570.0
2017-02-23 15:30:00,103.36,103.48,103.32,103.39,141825.0,96.016,96.1275,95.9789,96.0439,141825.0
2017-02-24 09:30:00,102.92,103.83,102.92,103.57,139503.0,95.6073,96.4526,95.6073,96.2111,139503.0
2017-02-24 10:00:00,103.64,103.87,103.48,103.67,102417.0,96.2761,96.4898,96.1275,96.304,102417.0
2017-02-24 10:30:00,103.7,103.86,103.62,103.75,68538.0,96.3319,96.4805,96.2575,96.3783,68538.0
2017-02-24 11:00:00,103.76,103.87,103.69,103.84,70491.0,96.3876,96.4898,96.3226,96.4619,70491.0
2017-02-24 11:30:00,103.86,103.87,103.38,103.45,98049.0,96.4805,96.4898,96.0346,96.0996,98049.0
2017-02-24 12:00:00,103.45,103.85,103.45,103.8,42573.0,96.0996,96.4712,96.0996,96.4247,42573.0
2017-02-24 12:30:00,103.81,103.91,103.81,103.9,45411.0,96.434,96.5269,96.434,96.5176,45411.0
2017-02-24 13:00:00,103.83,103.88,103.63,103.63,32301.0,96.4526,96.4991,96.2668,96.2668,32301.0
2017-02-24 13:30:00,103.62,103.84,103.58,103.81,26898.0,96.2575,96.4619,96.2204,96.434,26898.0
2017-02-24 14:00:00,103.83,104.03,103.77,103.94,90054.0,96.4526,96.6384,96.3969,96.5548,90054.0
2017-02-24 14:30:00,103.96,104.07,103.82,103.86,59886.0,96.5734,96.6756,96.4433,96.4805,59886.0
2017-02-24 15:00:00,103.86,104.05,103.76,104.04,63108.0,96.4805,96.657,96.3876,96.6477,63108.0
2017-02-24 15:30:00,104.04,104.22,104.02,104.2,181167.0,96.6477,96.8149,96.6291,96.7963,181167.0
2017-02-27 09:30:00,104.33,104.33,103.54,103.71,54045.0,96.9171,96.9171,96.1832,96.3411,54045.0
2017-02-27 10:00:00,103.7,103.96,103.63,103.65,57987.0,96.3319,96.5734,96.2668,96.2854,57987.0
2017-02-27 10:30:00,103.71,104.45,103.69,104.12,78648.0,96.3411,97.0286,96.3226,96.722,78648.0
2017-02-27 11:00:00,104.06,104.14,103.85,103.85,32547.0,96.6663,96.7406,96.4712,96.4712,32547.0
2017-02-27 11:30:00,103.92,104.04,103.79,103.8,25062.0,96.5362,96.6477,96.4155,96.4247,25062.0
2017-02-27 12:00:00,103.78,103.97,103.68,103.79,41436.0,96.4062,96.5827,96.3133,96.4155,41436.0
2017-02-27 12:30:00,103.79,103.81,103.69,103.69,22731.0,96.4155,96.434,96.3226,96.3226,22731.0
2017-02-27 13:00:00,103.7,103.75,103.64,103.71,31110.0,96.3319,96.3783,96.2761,96.3411,31110.0
2017-02-27 13:30:00,103.7,103.7,103.43,103.44,30288.0,96.3319,96.3319,96.081,96.0903,30288.0
2017-02-27 14:00:00,103.43,103.43,103.26,103.32,49671.0,96.081,96.081,95.9231,95.9789,49671.0
2017-02-27 14:30:00,103.32,103.45,103.21,103.32,42543.0,95.9789,96.0996,95.8767,95.9789,42543.0
2017-02-27 15:00:00,103.32,103.41,103.21,103.41,57054.0,95.9789,96.0625,95.8767,96.0625,57054.0
2017-02-27 15:30:00,103.39,103.54,103.32,103.44,150915.0,96.0439,96.1832,95.9789,96.0903,150915.0
2017-02-28 09:30:00,103.09,103.43,103.0,103.04,181821.0,95.7652,96.081,95.6816,95.7187,181821.0
2017-02-28 10:00:00,103.14,103.36,102.87,102.94,103362.0,95.8116,96.016,95.5608,95.6259,103362.0
2017-02-28 10:30:00,102.89,103.11,102.73,102.76,68286.0,95.5794,95.7838,95.4308,95.4586,68286.0
2017-02-28 11:00:00,102.84,102.97,102.61,102.78,86448.0,95.533,95.6537,95.3193,95.4772,86448.0
2017-02-28 11:30:00,102.78,103.04,102.55,102.99,69396.0,95.4772,95.7187,95.2636,95.6723,69396.0
2017-02-28 12:00:00,102.99,103.02,102.57,102.57,74088.0,95.6723,95.7002,95.2821,95.2821,74088.0
2017-02-28 12:30:00,102.58,102.63,102.5,102.61,50112.0,95.2914,95.3379,95.2171,95.3193,50112.0
2017-02-28 13:00:00,102.6,102.85,102.56,102.7,58560.0,95.31,95.5422,95.2729,95.4029,58560.0
2017-02-28 13:30:00,102.67,102.78,102.67,102.74,35709.0,95.375,95.4772,95.375,95.4401,35709.0
2017-02-28 14:00:00,102.77,102.81,102.67,102.81,72432.0,95.4679,95.5051,95.375,95.5051,72432.0
2017-02-28 14:30:00,102.79,102.99,102.74,102.88,75864.0,95.4865,95.6723,95.4401,95.5701,75864.0
2017-02-28 15:00:00,102.89,102.95,102.79,102.8,45699.0,95.5794,95.6351,95.4865,95.4958,45699.0
2017-02-28 15:30:00,102.84,103.06,102.79,102.85,207930.0,95.533,95.7373,95.4865,95.5422,207930.0
2017-03-01 09:30:00,103.99,104.67,103.64,104.53,192330.0,96.6012,97.2329,96.2761,97.1029,192330.0
2017-03-01 10:00:00,104.55,104.76,104.37,104.71,128556.0,97.1215,97.3165,96.9542,97.2701,128556.0
2017-03-01 10:30:00,104.72,104.74,104.35,104.49,123510.0,97.2794,97.298,96.9357,97.0657,123510.0
2017-03-01 11:00:00,104.48,104.76,104.43,104.76,82977.0,97.0564,97.3165,97.01,97.3165,82977.0
2017-03-01 11:30:00,104.73,104.75,104.6,104.71,67875.0,97.2887,97.3072,97.1679,97.2701,67875.0
2017-03-01 12:00:00,104.71,105.1,104.7,105.02,132096.0,97.2701,97.6324,97.2608,97.5581,132096.0
2017-03-01 12:30:00,105.03,105.17,104.94,105.17,96300.0,97.5674,97.6974,97.4837,97.6974,96300.0
2017-03-01 13:00:00,105.15,105.18,104.94,105.02,110280.0,97.6788,97.7067,97.4837,97.5581,110280.0
2017-03-01 13:30:00,105.03,105.07,104.96,104.98,38484.0,97.5674,97.6045,97.5023,97.5209,38484.0
2017-03-01 14:00:00,104.95,105.47,104.92,105.47,155334.0,97.493,97.9761,97.4652,97.9761,155334.0
2017-03-01 14:30:00,105.47,105.52,105.24,105.43,220395.0,97.9761,98.0225,97.7624,97.9389,220395.0
2017-03-01 15:00:00,105.43,105.55,105.33,105.49,185403.0,97.9389,98.0504,97.846,97.9947,185403.0
2017-03-01 15:30:00,105.49,105.49,104.94,105.13,385188.0,97.9947,97.9947,97.4837,97.6602,385188.0
2017-03-02 09:30:00,104.85,104.9,104.41,104.56,69075.0,97.4001,97.4466,96.9914,97.1307,69075.0
2017-03-02 10:00:00,104.55,104.76,104.46,104.59,83790.0,97.1215,97.3165,97.0379,97.1586,83790.0
2017-03-02 10:30:00,104.57,104.67,104.37,104.5,63996.0,97.14,97.2329,96.9542,97.075,63996.0
2017-03-02 11:00:00,104.52,104.52,104.27,104.32,84153.0,97.0936,97.0936,96.8614,96.9078,84153.0
2017-03-02 11:30:00,104.3,104.59,104.2,104.52,73053.0,96.8892,97.1586,96.7963,97.0936,73053.0
2017-03-02 12:00:00,104.57,104.57,104.27,104.39,43941.0,97.14,97.14,96.8614,96.9728,43941.0
2017-03-02 12:30:00,104.38,104.56,104.34,104.56,21420.0,96.9635,97.1307,96.9264,97.1307,21420.0
2017-03-02 13:00:00,104.56,104.64,104.38,104.64,26556.0,97.1307,97.2051,96.9635,97.2051,26556.0
2017-03-02 13:30:00,104.62,104.64,104.49,104.59,23913.0,97.1865,97.2051,97.0657,97.1586,23913.0
2017-03-02 14:00:00,104.59,104.65,104.41,104.52,29457.0,97.1586,97.2144,96.9914,97.0936,29457.0
2017-03-02 14:30:00,104.57,104.62,104.36,104.39,32748.0,97.14,97.1865,96.945,96.9728,32748.0
2017-03-02 15:00:00,104.39,104.49,104.23,104.49,45450.0,96.9728,97.0657,96.8242,97.0657,45450.0
2017-03-02 15:30:00,104.49,104.53,104.11,104.28,218265.0,97.0657,97.1029,96.7127,96.8706,218265.0
2017-03-03 09:30:00,104.27,104.53,103.75,103.75,37605.0,96.8614,97.1029,96.3783,96.3783,37605.0
2017-03-03 10:00:00,103.76,104.19,103.74,103.9,30768.0,96.3876,96.787,96.369,96.5176,30768.0
2017-03-03 10:30:00,103.93,103.94,103.53,103.58,58698.0,96.5455,96.5548,96.1739,96.2204,58698.0
2017-03-03 11:00:00,103.56,103.91,103.51,103.89,37662.0,96.2018,96.5269,96.1554,96.5084,37662.0
2017-03-03 11:30:00,103.91,103.94,103.76,103.79,26412.0,96.5269,96.5548,96.3876,96.4155,26412.0
2017-03-03 12:00:00,103.76,103.95,103.76,103.91,23742.0,96.3876,96.5641,96.3876,96.5269,23742.0
2017-03-03 12:30:00,103.92,103.93,103.79,103.82,24435.0,96.5362,96.5455,96.4155,96.4433,24435.0
2017-03-03 13:00:00,103.81,104.01,103.73,103.97,46332.0,96.434,96.6198,96.3597,96.5827,46332.0
2017-03-03 13:30:00,104.04,104.38,104.04,104.36,61110.0,96.6477,96.9635,96.6477,96.945,61110.0
2017-03-03 14:00:00,104.35,104.38,104.11,104.23,54957.0,96.9357,96.9635,96.7127,96.8242,54957.0
2017-03-03 14:30:00,104.27,104.45,104.19,104.21,49794.0,96.8614,97.0286,96.787,96.8056,49794.0
2017-03-03 15:00:00,104.2,104.26,104.05,104.17,69783.0,96.7963,96.8521,96.657,96.7685,69783.0
2017-03-03 15:30:00,104.17,104.17,103.85,104.01,209931.0,96.7685,96.7685,96.4712,96.6198,209931.0
2017-03-06 09:30:00,103.73,104.0,103.69,103.98,59100.0,96.3597,96.6105,96.3226,96.592,59100.0
2017-03-06 10:00:00,104.08,104.26,103.64,103.65,67557.0,96.6849,96.8521,96.2761,96.2854,67557.0
2017-03-06 10:30:00,103.64,103.71,103.53,103.6,59316.0,96.2761,96.3411,96.1739,96.239,59316.0
2017-03-06 11:00:00,103.71,103.84,103.5,103.5,101202.0,96.3411,96.4619,96.1461,96.1461,101202.0
2017-03-06 11:30:00,103.52,103.81,103.46,103.72,67638.0,96.1646,96.434,96.1089,96.3504,67638.0
2017-03-06 12:00:00,103.7,103.84,103.64,103.7,37209.0,96.3319,96.4619,96.2761,96.3319,37209.0
2017-03-06 12:30:00,103.78,103.78,103.61,103.66,38871.0,96.4062,96.4062,96.2482,96.2947,38871.0
2017-03-06 13:00:00,103.68,103.85,103.67,103.85,38100.0,96.3133,96.4712,96.304,96.4712,38100.0
2017-03-06 13:30:00,103.83,103.97,103.8,103.95,49440.0,96.4526,96.5827,96.4247,96.5641,49440.0
2017-03-06 14:00:00,103.95,104.07,103.94,104.03,44286.0,96.5641,96.6756,96.5548,96.6384,44286.0
2017-03-06 14:30:00,104.01,104.03,103.86,103.86,34554.0,96.6198,96.6384,96.4805,96.4805,34554.0
2017-03-06 15:00:00,103.85,104.01,103.85,103.97,61539.0,96.4712,96.6198,96.4712,96.5827,61539.0
2017-03-06 15:30:00,103.94,103.94,103.71,103.77,154311.0,96.5548,96.5548,96.3411,96.3969,154311.0
2017-03-07 09:30:00,103.51,103.98,103.51,103.65,58149.0,96.1554,96.592,96.1554,96.2854,58149.0
2017-03-07 10:00:00,103.61,103.87,103.61,103.76,51096.0,96.2482,96.4898,96.2482,96.3876,51096.0
2017-03-07 10:30:00,103.73,103.9,103.52,103.65,99978.0,96.3597,96.5176,96.1646,96.2854,99978.0
2017-03-07 11:00:00,103.67,103.74,103.59,103.62,37311.0,96.304,96.369,96.2297,96.2575,37311.0
2017-03-07 11:30:00,103.6,103.69,103.59,103.62,39447.0,96.239,96.3226,96.2297,96.2575,39447.0
2017-03-07 12:00:00,103.65,103.71,103.5,103.69,46617.0,96.2854,96.3411,96.1461,96.3226,46617.0
2017-03-07 12:30:00,103.67,103.77,103.57,103.61,48804.0,96.304,96.3969,96.2111,96.2482,48804.0
2017-03-07 13:00:00,103.63,103.76,103.56,103.73,61575.0,96.2668,96.3876,96.2018,96.3597,61575.0
2017-03-07 13:30:00,103.75,103.78,103.58,103.66,31155.0,96.3783,96.4062,96.2204,96.2947,31155.0
2017-03-07 14:00:00,103.6,103.83,103.6,103.67,30147.0,96.239,96.4526,96.239,96.304,30147.0
2017-03-07 14:30:00,103.67,103.77,103.64,103.72,47682.0,96.304,96.3969,96.2761,96.3504,47682.0
2017-03-07 15:00:00,103.75,103.77,103.61,103.64,40872.0,96.3783,96.3969,96.2482,96.2761,40872.0
2017-03-07 15:30:00,103.65,103.71,103.46,103.53,117264.0,96.2854,96.3411,96.1089,96.1739,117264.0
2017-03-08 09:30:00,103.33,103.89,103.14,103.78,72390.0,95.9881,96.5084,95.8116,96.4062,72390.0
2017-03-08 10:00:00,103.78,103.9,103.44,103.66,86415.0,96.4062,96.5176,96.0903,96.2947,86415.0
2017-03-08 10:30:00,103.68,104.02,103.67,103.76,100455.0,96.3133,96.6291,96.304,96.3876,100455.0
2017-03-08 11:00:00,103.71,104.0,103.55,103.83,90270.0,96.3411,96.6105,96.1925,96.4526,90270.0
2017-03-08 11:30:00,103.85,103.95,103.73,103.74,65127.0,96.4712,96.5641,96.3597,96.369,65127.0
2017-03-08 12:00:00,103.83,103.92,103.56,103.61,64752.0,96.4526,96.5362,96.2018,96.2482,64752.0
2017-03-08 12:30:00,103.63,103.67,103.5,103.51,17457.0,96.2668,96.304,96.1461,96.1554,17457.0
2017-03-08 13:00:00,103.54,105.16,103.5,104.5,296298.0,96.1832,97.6881,96.1461,97.075,296298.0
2017-03-08 13:30:00,104.5,105.05,104.48,104.59,132165.0,97.075,97.5859,97.0564,97.1586,132165.0
2017-03-08 14:00:00,104.5,104.62,103.99,104.11,92517.0,97.075,97.1865,96.6012,96.7127,92517.0
2017-03-08 14:30:00,104.08,104.1,103.61,103.86,85026.0,96.6849,96.7034,96.2482,96.4805,85026.0
2017-03-08 15:00:00,103.92,103.95,103.68,103.72,160815.0,96.5362,96.5641,96.3133,96.3504,160815.0
2017-03-08 15:30:00,103.78,103.8,103.58,103.67,246519.0,96.4062,96.4247,96.2204,96.304,246519.0
2017-03-09 09:30:00,103.54,103.92,103.36,103.82,157797.0,96.1832,96.5362,96.016,96.4433,157797.0
2017-03-09 10:00:00,103.87,103.87,103.5,103.69,237954.0,96.4898,96.4898,96.1461,96.3226,237954.0
2017-03-09 10:30:00,103.69,103.69,103.29,103.6,89247.0,96.3226,96.3226,95.951,96.239,89247.0
2017-03-09 11:00:00,103.64,103.78,103.4,103.55,72633.0,96.2761,96.4062,96.0532,96.1925,72633.0
2017-03-09 11:30:00,103.53,103.59,103.37,103.48,34749.0,96.1739,96.2297,96.0253,96.1275,34749.0
2017-03-09 12:00:00,103.5,103.78,103.4,103.65,65625.0,96.1461,96.4062,96.0532,96.2854,65625.0
2017-03-09 12:30:00,103.64,103.82,103.59,103.77,43152.0,96.2761,96.4433,96.2297,96.3969,43152.0
2017-03-09 13:00:00,103.77,103.79,103.58,103.66,83160.0,96.3969,96.4155,96.2204,96.2947,83160.0
2017-03-09 13:30:00,103.65,103.66,103.45,103.51,40323.0,96.2854,96.2947,96.0996,96.1554,40323.0
2017-03-09 14:00:00,103.5,103.5,103.34,103.48,42603.0,96.1461,96.1461,95.9974,96.1275,42603.0
2017-03-09 14:30:00,103.46,103.56,103.34,103.53,33351.0,96.1089,96.2018,95.9974,96.1739,33351.0
2017-03-09 15:00:00,103.52,103.53,103.34,103.35,70743.0,96.1646,96.1739,95.9974,96.0067,70743.0
2017-03-09 15:30:00,103.37,103.5,103.34,103.38,170343.0,96.0253,96.1461,95.9974,96.0346,170343.0
2017-03-10 09:30:00,103.83,104.29,103.66,104.07,71358.0,96.4526,96.8799,96.2947,96.6756,71358.0
2017-03-10 10:00:00,104.02,104.07,103.56,103.72,37338.0,96.6291,96.6756,96.2018,96.3504,37338.0
2017-03-10 10:30:00,103.73,103.98,103.73,103.95,90345.0,96.3597,96.592,96.3597,96.5641,90345.0
2017-03-10 11:00:00,103.91,104.15,103.67,104.08,69150.0,96.5269,96.7499,96.304,96.6849,69150.0
2017-03-10 11:30:00,104.11,104.43,104.02,104.38,42864.0,96.7127,97.01,96.6291,96.9635,42864.0
2017-03-10 12:00:00,104.32,104.43,103.93,103.96,41613.0,96.9078,97.01,96.5455,96.5734,41613.0
2017-03-10 12:30:00,104.02,104.02,103.66,103.7,42831.0,96.6291,96.6291,96.2947,96.3319,42831.0
2017-03-10 13:00:00,103.74,103.84,103.56,103.67,53349.0,96.369,96.4619,96.2018,96.304,53349.0
2017-03-10 13:30:00,103.65,103.73,103.62,103.65,43197.0,96.2854,96.3597,96.2575,96.2854,43197.0
2017-03-10 14:00:00,103.66,103.84,103.55,103.84,23598.0,96.2947,96.4619,96.1925,96.4619,23598.0
2017-03-10 14:30:00,103.8,103.96,103.7,103.96,51888.0,96.4247,96.5734,96.3319,96.5734,51888.0
2017-03-10 15:00:00,103.97,104.03,103.78,103.96,122958.0,96.5827,96.6384,96.4062,96.5734,122958.0
2017-03-10 15:30:00,103.95,104.05,103.81,103.92,148428.0,96.5641,96.657,96.434,96.5362,148428.0
2017-03-13 09:30:00,103.83,104.14,103.77,103.82,35847.0,96.4526,96.7406,96.3969,96.4433,35847.0
2017-03-13 10:00:00,103.83,103.94,103.67,103.76,50577.0,96.4526,96.5548,96.304,96.3876,50577.0
2017-03-13 10:30:00,103.76,103.8,103.41,103.59,42465.0,96.3876,96.4247,96.0625,96.2297,42465.0
2017-03-13 11:00:00,103.6,103.63,103.44,103.58,30459.0,96.239,96.2668,96.0903,96.2204,30459.0
2017-03-13 11:30:00,103.61,103.79,103.41,103.7,53709.0,96.2482,96.4155,96.0625,96.3319,53709.0
2017-03-13 12:00:00,103.72,103.72,103.4,103.42,79512.0,96.3504,96.3504,96.0532,96.0717,79512.0
2017-03-13 12:30:00,103.41,103.68,103.39,103.54,38370.0,96.0625,96.3133,96.0439,96.1832,38370.0
2017-03-13 13:00:00,103.59,103.69,103.53,103.57,32193.0,96.2297,96.3226,96.1739,96.2111,32193.0
2017-03-13 13:30:00,103.55,103.71,103.53,103.64,31605.0,96.1925,96.3411,96.1739,96.2761,31605.0
2017-03-13 14:00:00,103.64,103.68,103.54,103.56,39423.0,96.2761,96.3133,96.1832,96.2018,39423.0
2017-03-13 14:30:00,103.6,103.86,103.58,103.85,31434.0,96.239,96.4805,96.2204,96.4712,31434.0
2017-03-13 15:00:00,103.86,103.94,103.8,103.89,33840.0,96.4805,96.5548,96.4247,96.5084,33840.0
2017-03-13 15:30:00,103.89,104.0,103.81,103.91,123165.0,96.5084,96.6105,96.434,96.5269,123165.0
2017-03-14 09:30:00,103.42,103.75,103.23,103.41,78618.0,96.0717,96.3783,95.8952,96.0625,78618.0
2017-03-14 10:00:00,103.39,103.42,102.8,102.83,82119.0,96.0439,96.0717,95.4958,95.5237,82119.0
2017-03-14 10:30:00,102.8,103.2,102.75,102.93,82623.0,95.4958,95.8674,95.4494,95.6166,82623.0
2017-03-14 11:00:00,102.95,103.33,102.95,103.26,74640.0,95.6351,95.9881,95.6351,95.9231,74640.0
2017-03-14 11:30:00,103.29,103.47,103.29,103.32,45690.0,95.951,96.1182,95.951,95.9789,45690.0
2017-03-14 12:00:00,103.37,103.4,103.13,103.15,60174.0,96.0253,96.0532,95.8024,95.8209,60174.0
2017-03-14 12:30:00,103.1,103.21,103.07,103.14,39399.0,95.7745,95.8767,95.7466,95.8116,39399.0
2017-03-14 13:00:00,103.17,103.19,103.01,103.01,33171.0,95.8395,95.8581,95.6909,95.6909,33171.0
2017-03-14 13:30:00,103.06,103.07,102.84,102.88,48132.0,95.7373,95.7466,95.533,95.5701,48132.0
2017-03-14 14:00:00,102.88,103.16,102.88,103.01,61716.0,95.5701,95.8302,95.5701,95.6909,61716.0
2017-03-14 14:30:00,103.02,103.2,103.02,103.05,41325.0,95.7002,95.8674,95.7002,95.728,41325.0
2017-03-14 15:00:00,103.08,103.28,103.03,103.28,69273.0,95.7559,95.9417,95.7095,95.9417,69273.0
2017-03-14 15:30:00,103.27,103.45,103.25,103.35,176160.0,95.9324,96.0996,95.9138,96.0067,176160.0
2017-03-15 09:30:00,103.5,104.0,103.5,103.51,86595.0,96.1461,96.6105,96.1461,96.1554,86595.0
2017-03-15 10:00:00,103.54,103.72,103.24,103.58,81375.0,96.1832,96.3504,95.9045,96.2204,81375.0
2017-03-15 10:30:00,103.61,103.62,103.2,103.47,66756.0,96.2482,96.2575,95.8674,96.1182,66756.0
2017-03-15 11:00:00,103.43,103.6,103.37,103.55,38583.0,96.081,96.239,96.0253,96.1925,38583.0
2017-03-15 11:30:00,103.54,103.75,103.51,103.74,35301.0,96.1832,96.3783,96.1554,96.369,35301.0
2017-03-15 12:00:00,103.76,103.87,103.76,103.83,26190.0,96.3876,96.4898,96.3876,96.4526,26190.0
2017-03-15 12:30:00,103.83,103.99,103.79,103.81,27345.0,96.4526,96.6012,96.4155,96.434,27345.0
2017-03-15 13:00:00,103.84,103.89,103.68,103.74,20352.0,96.4619,96.5084,96.3133,96.369,20352.0
2017-03-15 13:30:00,103.75,103.86,103.43,103.47,87201.0,96.3783,96.4805,96.081,96.1182,87201.0
2017-03-15 14:00:00,103.55,104.21,103.55,103.94,79395.0,96.1925,96.8056,96.1925,96.5548,79395.0
2017-03-15 14:30:00,103.94,104.25,103.7,104.14,134514.0,96.5548,96.8428,96.3319,96.7406,134514.0
2017-03-15 15:00:00,104.17,104.31,104.07,104.09,73443.0,96.7685,96.8985,96.6756,96.6941,73443.0
2017-03-15 15:30:00,104.09,104.38,104.05,104.18,362292.0,96.6941,96.9635,96.657,96.7777,362292.0
2017-03-16 09:30:00,104.25,104.58,104.15,104.36,88176.0,96.8428,97.1493,96.7499,96.945,88176.0
2017-03-16 10:00:00,104.39,104.56,104.06,104.11,102597.0,96.9728,97.1307,96.6663,96.7127,102597.0
2017-03-16 10:30:00,104.11,104.23,103.88,104.06,50967.0,96.7127,96.8242,96.4991,96.6663,50967.0
2017-03-16 11:00:00,104.0,104.09,103.8,103.85,49716.0,96.6105,96.6941,96.4247,96.4712,49716.0
2017-03-16 11:30:00,103.87,104.01,103.86,103.92,46563.0,96.4898,96.6198,96.4805,96.5362,46563.0
2017-03-16 12:00:00,103.91,103.93,103.71,103.75,60129.0,96.5269,96.5455,96.3411,96.3783,60129.0
2017-03-16 12:30:00,103.75,103.84,103.64,103.76,110895.0,96.3783,96.4619,96.2761,96.3876,110895.0
2017-03-16 13:00:00,103.78,103.98,103.73,103.91,49191.0,96.4062,96.592,96.3597,96.5269,49191.0
2017-03-16 13:30:00,103.92,103.99,103.54,103.54,59826.0,96.5362,96.6012,96.1832,96.1832,59826.0
2017-03-16 14:00:00,103.55,103.67,103.5,103.57,32571.0,96.1925,96.304,96.1461,96.2111,32571.0
2017-03-16 14:30:00,103.56,103.73,103.53,103.57,36720.0,96.2018,96.3597,96.1739,96.2111,36720.0
2017-03-16 15:00:00,103.55,103.64,103.46,103.5,42105.0,96.1925,96.2761,96.1089,96.1461,42105.0
2017-03-16 15:30:00,103.48,103.78,103.48,103.75,195141.0,96.1275,96.4062,96.1275,96.3783,195141.0
2017-03-17 09:30:00,104.22,104.63,104.01,104.52,274500.0,96.8149,97.1958,96.6198,97.0936,274500.0
2017-03-17 10:00:00,104.6,104.63,104.15,104.26,75756.0,97.1679,97.1958,96.7499,96.8521,75756.0
2017-03-17 10:30:00,104.29,104.48,104.11,104.16,81597.0,96.8799,97.0564,96.7127,96.7592,81597.0
2017-03-17 11:00:00,104.15,104.3,103.93,104.26,26886.0,96.7499,96.8892,96.5455,96.8521,26886.0
2017-03-17 11:30:00,104.29,104.31,104.18,104.3,28509.0,96.8799,96.8985,96.7777,96.8892,28509.0
2017-03-17 12:00:00,104.28,104.31,104.15,104.15,17004.0,96.8706,96.8985,96.7499,96.7499,17004.0
2017-03-17 12:30:00,104.2,104.28,104.13,104.27,15960.0,96.7963,96.8706,96.7313,96.8614,15960.0
2017-03-17 13:00:00,104.25,104.36,104.23,104.23,18069.0,96.8428,96.945,96.8242,96.8242,18069.0
2017-03-17 13:30:00,104.28,104.35,104.2,104.27,15549.0,96.8706,96.9357,96.7963,96.8614,15549.0
2017-03-17 14:00:00,104.25,104.43,104.24,104.3,14400.0,96.8428,97.01,96.8335,96.8892,14400.0
2017-03-17 14:30:00,104.29,104.35,104.2,104.2,18216.0,96.8799,96.9357,96.7963,96.7963,18216.0
2017-03-17 15:00:00,104.2,104.61,104.12,104.45,67917.0,96.7963,97.1772,96.722,97.0286,67917.0
2017-03-17 15:30:00,104.44,104.58,104.2,104.41,358293.0,97.0193,97.1493,96.7963,96.9914,358293.0
2017-03-20 09:30:00,104.5,104.5,103.9,103.9,59934.0,97.075,97.075,96.5176,96.5176,59934.0
2017-03-20 10:00:00,103.9,103.92,103.6,103.75,105732.0,96.5176,96.5362,96.239,96.3783,105732.0
2017-03-20 10:30:00,103.73,103.81,103.53,103.66,32187.0,96.3597,96.434,96.1739,96.2947,32187.0
2017-03-20 11:00:00,103.66,103.75,103.57,103.65,34416.0,96.2947,96.3783,96.2111,96.2854,34416.0
2017-03-20 11:30:00,103.61,103.85,103.61,103.72,47610.0,96.2482,96.4712,96.2482,96.3504,47610.0
2017-03-20 12:00:00,103.74,103.95,103.71,103.91,44100.0,96.369,96.5641,96.3411,96.5269,44100.0
2017-03-20 12:30:00,103.88,104.06,103.79,103.94,31587.0,96.4991,96.6663,96.4155,96.5548,31587.0
2017-03-20 13:00:00,103.94,104.0,103.83,104.0,14271.0,96.5548,96.6105,96.4526,96.6105,14271.0
2017-03-20 13:30:00,104.01,104.05,103.66,103.7,53805.0,96.6198,96.657,96.2947,96.3319,53805.0
2017-03-20 14:00:00,103.62,104.02,103.62,103.98,106518.0,96.2575,96.6291,96.2575,96.592,106518.0
2017-03-20 14:30:00,104.01,104.1,103.91,103.98,59763.0,96.6198,96.7034,96.5269,96.592,59763.0
2017-03-20 15:00:00,103.97,104.23,103.96,104.19,96027.0,96.5827,96.8242,96.5734,96.787,96027.0
2017-03-20 15:30:00,104.19,104.22,103.99,104.0,168381.0,96.787,96.8149,96.6012,96.6105,168381.0
2017-03-21 09:30:00,103.88,104.41,102.88,104.33,238002.0,96.4991,96.9914,95.5701,96.9171,238002.0
2017-03-21 10:00:00,104.32,104.43,103.63,103.69,234657.0,96.9078,97.01,96.2668,96.3226,234657.0
2017-03-21 10:30:00,103.69,103.95,103.5,103.68,226401.0,96.3226,96.5641,96.1461,96.3133,226401.0
2017-03-21 11:00:00,103.76,103.78,103.26,103.44,65874.0,96.3876,96.4062,95.9231,96.0903,65874.0
2017-03-21 11:30:00,103.39,103.64,103.25,103.49,139980.0,96.0439,96.2761,95.9138,96.1368,139980.0
2017-03-21 12:00:00,103.57,103.64,103.34,103.6,273072.0,96.2111,96.2761,95.9974,96.239,273072.0
2017-03-21 12:30:00,103.63,103.72,103.31,103.31,64389.0,96.2668,96.3504,95.9696,95.9696,64389.0
2017-03-21 13:00:00,103.33,103.36,102.94,103.16,78330.0,95.9881,96.016,95.6259,95.8302,78330.0
2017-03-21 13:30:00,103.13,103.32,103.03,103.03,65115.0,95.8024,95.9789,95.7095,95.7095,65115.0
2017-03-21 14:00:00,103.05,103.25,102.97,103.02,94866.0,95.728,95.9138,95.6537,95.7002,94866.0
2017-03-21 14:30:00,103.04,103.23,102.87,103.01,110700.0,95.7187,95.8952,95.5608,95.6909,110700.0
2017-03-21 15:00:00,103.03,103.16,102.91,103.06,145299.0,95.7095,95.8302,95.598,95.7373,145299.0
2017-03-21 15:30:00,103.11,103.11,102.54,102.61,296832.0,95.7838,95.7838,95.2543,95.3193,296832.0
2017-03-22 09:30:00,102.79,103.45,101.9,102.56,127542.0,95.4865,96.0996,94.6597,95.2729,127542.0
2017-03-22 10:00:00,102.64,102.89,102.54,102.68,53577.0,95.3472,95.5794,95.2543,95.3843,53577.0
2017-03-22 10:30:00,102.64,103.41,102.63,103.33,149439.0,95.3472,96.0625,95.3379,95.9881,149439.0
2017-03-22 11:00:00,103.31,104.0,103.25,103.8,151161.0,95.9696,96.6105,95.9138,96.4247,151161.0
2017-03-22 11:30:00,103.8,103.81,103.52,103.68,82218.0,96.4247,96.434,96.1646,96.3133,82218.0
2017-03-22 12:00:00,103.67,103.81,103.55,103.68,51249.0,96.304,96.434,96.1925,96.3133,51249.0
2017-03-22 12:30:00,103.68,103.68,103.55,103.68,34203.0,96.3133,96.3133,96.1925,96.3133,34203.0
2017-03-22 13:00:00,103.66,103.81,103.55,103.69,41682.0,96.2947,96.434,96.1925,96.3226,41682.0
2017-03-22 13:30:00,103.66,103.85,103.52,103.56,43242.0,96.2947,96.4712,96.1646,96.2018,43242.0
2017-03-22 14:00:00,103.53,103.76,103.52,103.63,49971.0,96.1739,96.3876,96.1646,96.2668,49971.0
2017-03-22 14:30:00,103.62,103.77,103.55,103.77,57777.0,96.2575,96.3969,96.1925,96.3969,57777.0
2017-03-22 15:00:00,103.78,103.97,103.66,103.88,126639.0,96.4062,96.5827,96.2947,96.4991,126639.0
2017-03-22 15:30:00,103.86,103.96,103.68,103.89,233910.0,96.4805,96.5734,96.3133,96.5084,233910.0
2017-03-23 09:30:00,103.65,103.81,103.07,103.36,62877.0,96.2854,96.434,95.7466,96.016,62877.0
2017-03-23 10:00:00,103.38,103.86,103.38,103.79,71643.0,96.0346,96.4805,96.0346,96.4155,71643.0
2017-03-23 10:30:00,103.82,104.12,103.76,103.99,101721.0,96.4433,96.722,96.3876,96.6012,101721.0
2017-03-23 11:00:00,103.99,104.33,103.91,104.26,77040.0,96.6012,96.9171,96.5269,96.8521,77040.0
2017-03-23 11:30:00,104.26,104.3,104.02,104.06,50358.0,96.8521,96.8892,96.6291,96.6663,50358.0
2017-03-23 12:00:00,104.15,104.33,104.06,104.23,65826.0,96.7499,96.9171,96.6663,96.8242,65826.0
2017-03-23 12:30:00,104.22,104.42,104.05,104.09,137649.0,96.8149,97.0007,96.657,96.6941,137649.0
2017-03-23 13:00:00,104.06,104.06,103.69,103.74,51381.0,96.6663,96.6663,96.3226,96.369,51381.0
2017-03-23 13:30:00,103.71,103.78,103.56,103.65,96954.0,96.3411,96.4062,96.2018,96.2854,96954.0
2017-03-23 14:00:00,103.65,103.82,103.61,103.61,45225.0,96.2854,96.4433,96.2482,96.2482,45225.0
2017-03-23 14:30:00,103.66,103.96,103.65,103.9,46617.0,96.2947,96.5734,96.2854,96.5176,46617.0
2017-03-23 15:00:00,103.84,103.9,103.62,103.66,71565.0,96.4619,96.5176,96.2575,96.2947,71565.0
2017-03-23 15:30:00,103.66,103.69,103.44,103.58,158688.0,96.2947,96.3226,96.0903,96.2204,158688.0
2017-03-24 09:30:00,103.65,104.05,103.58,103.77,47592.0,96.2854,96.657,96.2204,96.3969,47592.0
2017-03-24 10:00:00,103.77,104.02,103.77,103.92,71814.0,96.3969,96.6291,96.3969,96.5362,71814.0
2017-03-24 10:30:00,103.87,103.98,103.39,103.48,72969.0,96.4898,96.592,96.0439,96.1275,72969.0
2017-03-24 11:00:00,103.45,103.7,103.38,103.47,33465.0,96.0996,96.3319,96.0346,96.1182,33465.0
2017-03-24 11:30:00,103.47,103.78,103.47,103.71,35100.0,96.1182,96.4062,96.1182,96.3411,35100.0
2017-03-24 12:00:00,103.73,103.77,103.37,103.48,36417.0,96.3597,96.3969,96.0253,96.1275,36417.0
2017-03-24 12:30:00,103.43,103.72,103.43,103.57,42204.0,96.081,96.3504,96.081,96.2111,42204.0
2017-03-24 13:00:00,103.58,103.6,103.35,103.46,43275.0,96.2204,96.239,96.0067,96.1089,43275.0
2017-03-24 13:30:00,103.44,103.44,103.21,103.25,32790.0,96.0903,96.0903,95.8767,95.9138,32790.0
2017-03-24 14:00:00,103.29,103.38,103.27,103.35,48630.0,95.951,96.0346,95.9324,96.0067,48630.0
2017-03-24 14:30:00,103.33,103.39,103.06,103.18,40647.0,95.9881,96.0439,95.7373,95.8488,40647.0
2017-03-24 15:00:00,103.21,103.21,102.87,102.9,34236.0,95.8767,95.8767,95.5608,95.5887,34236.0
2017-03-24 15:30:00,102.92,103.39,102.78,103.22,103752.0,95.6073,96.0439,95.4772,95.886,103752.0
2017-03-27 09:30:00,102.29,102.74,102.05,102.56,236517.0,95.022,95.4401,94.7991,95.2729,236517.0
2017-03-27 10:00:00,102.61,102.7,102.29,102.4,74763.0,95.3193,95.4029,95.022,95.1242,74763.0
2017-03-27 10:30:00,102.38,102.75,102.38,102.63,84075.0,95.1056,95.4494,95.1056,95.3379,84075.0
2017-03-27 11:00:00,102.64,102.85,102.62,102.84,63399.0,95.3472,95.5422,95.3286,95.533,63399.0
2017-03-27 11:30:00,102.82,102.83,102.58,102.77,78717.0,95.5144,95.5237,95.2914,95.4679,78717.0
2017-03-27 12:00:00,102.75,102.94,102.63,102.88,89853.0,95.4494,95.6259,95.3379,95.5701,89853.0
2017-03-27 12:30:00,102.88,102.93,102.74,102.81,80307.0,95.5701,95.6166,95.4401,95.5051,80307.0
2017-03-27 13:00:00,102.82,102.93,102.66,102.7,158388.0,95.5144,95.6166,95.3657,95.4029,158388.0
2017-03-27 13:30:00,102.72,102.77,102.55,102.77,52662.0,95.4215,95.4679,95.2636,95.4679,52662.0
2017-03-27 14:00:00,102.75,102.99,102.75,102.96,179061.0,95.4494,95.6723,95.4494,95.6444,179061.0
2017-03-27 14:30:00,103.0,103.22,102.96,103.2,71139.0,95.6816,95.886,95.6444,95.8674,71139.0
2017-03-27 15:00:00,103.17,103.31,103.12,103.29,89538.0,95.8395,95.9696,95.7931,95.951,89538.0
2017-03-27 15:30:00,103.29,103.36,103.15,103.16,243870.0,95.951,96.016,95.8209,95.8302,243870.0
2017-03-28 09:30:00,103.07,103.64,103.01,103.15,60975.0,95.7466,96.2761,95.6909,95.8209,60975.0
2017-03-28 10:00:00,103.15,103.72,103.15,103.72,90711.0,95.8209,96.3504,95.8209,96.3504,90711.0
2017-03-28 10:30:00,103.72,103.77,103.3,103.46,64806.0,96.3504,96.3969,95.9603,96.1089,64806.0
2017-03-28 11:00:00,103.48,103.85,103.48,103.78,25239.0,96.1275,96.4712,96.1275,96.4062,25239.0
2017-03-28 11:30:00,103.78,103.9,103.71,103.81,15978.0,96.4062,96.5176,96.3411,96.434,15978.0
2017-03-28 12:00:00,103.82,103.85,103.66,103.68,13017.0,96.4433,96.4712,96.2947,96.3133,13017.0
2017-03-28 12:30:00,103.7,103.7,103.5,103.57,31755.0,96.3319,96.3319,96.1461,96.2111,31755.0
2017-03-28 13:00:00,103.58,103.72,103.58,103.64,22647.0,96.2204,96.3504,96.2204,96.2761,22647.0
2017-03-28 13:30:00,103.67,103.7,103.48,103.63,42435.0,96.304,96.3319,96.1275,96.2668,42435.0
2017-03-28 14:00:00,103.71,103.94,103.63,103.89,33819.0,96.3411,96.5548,96.2668,96.5084,33819.0
2017-03-28 14:30:00,103.87,103.99,103.75,103.83,37734.0,96.4898,96.6012,96.3783,96.4526,37734.0
2017-03-28 15:00:00,103.83,103.85,103.67,103.74,46176.0,96.4526,96.4712,96.304,96.369,46176.0
2017-03-28 15:30:00,103.75,103.84,103.6,103.63,154056.0,96.3783,96.4619,96.239,96.2668,154056.0
2017-03-29 09:30:00,103.57,103.85,103.52,103.83,72123.0,96.2111,96.4712,96.1646,96.4526,72123.0
2017-03-29 10:00:00,103.79,103.98,103.58,103.98,207762.0,96.4155,96.592,96.2204,96.592,207762.0
2017-03-29 10:30:00,103.97,104.06,103.7,103.7,98730.0,96.5827,96.6663,96.3319,96.3319,98730.0
2017-03-29 11:00:00,103.73,103.79,103.44,103.46,46602.0,96.3597,96.4155,96.0903,96.1089,46602.0
2017-03-29 11:30:00,103.46,103.46,103.06,103.18,57018.0,96.1089,96.1089,95.7373,95.8488,57018.0
2017-03-29 12:00:00,103.19,103.28,103.04,103.08,44967.0,95.8581,95.9417,95.7187,95.7559,44967.0
2017-03-29 12:30:00,103.08,103.1,102.88,102.95,95712.0,95.7559,95.7745,95.5701,95.6351,95712.0
2017-03-29 13:00:00,102.96,103.2,102.94,102.97,92817.0,95.6444,95.8674,95.6259,95.6537,92817.0
2017-03-29 13:30:00,103.01,103.41,102.98,103.41,39618.0,95.6909,96.0625,95.663,96.0625,39618.0
2017-03-29 14:00:00,103.39,103.77,103.3,103.66,79167.0,96.0439,96.3969,95.9603,96.2947,79167.0
2017-03-29 14:30:00,103.67,103.67,103.51,103.65,119580.0,96.304,96.304,96.1554,96.2854,119580.0
2017-03-29 15:00:00,103.67,103.72,103.38,103.42,74424.0,96.304,96.3504,96.0346,96.0717,74424.0
2017-03-29 15:30:00,103.44,103.57,103.26,103.35,284523.0,96.0903,96.2111,95.9231,96.0067,284523.0
2017-03-30 09:30:00,103.26,103.86,103.1,103.57,38094.0,95.9231,96.4805,95.7745,96.2111,38094.0
2017-03-30 10:00:00,103.53,103.66,103.42,103.63,112809.0,96.1739,96.2947,96.0717,96.2668,112809.0
2017-03-30 10:30:00,103.66,103.85,103.62,103.79,45168.0,96.2947,96.4712,96.2575,96.4155,45168.0
2017-03-30 11:00:00,103.82,103.89,103.69,103.86,84459.0,96.4433,96.5084,96.3226,96.4805,84459.0
2017-03-30 11:30:00,103.87,103.87,103.34,103.35,52794.0,96.4898,96.4898,95.9974,96.0067,52794.0
2017-03-30 12:00:00,103.38,103.58,103.34,103.53,47625.0,96.0346,96.2204,95.9974,96.1739,47625.0
2017-03-30 12:30:00,103.5,103.53,103.29,103.34,34968.0,96.1461,96.1739,95.951,95.9974,34968.0
2017-03-30 13:00:00,103.35,103.44,103.25,103.38,62391.0,96.0067,96.0903,95.9138,96.0346,62391.0
2017-03-30 13:30:00,103.37,103.48,103.37,103.42,25650.0,96.0253,96.1275,96.0253,96.0717,25650.0
2017-03-30 14:00:00,103.42,103.48,103.31,103.34,47409.0,96.0717,96.1275,95.9696,95.9974,47409.0
2017-03-30 14:30:00,103.31,103.34,103.14,103.23,42699.0,95.9696,95.9974,95.8116,95.8952,42699.0
2017-03-30 15:00:00,103.24,103.4,103.24,103.36,35331.0,95.9045,96.0532,95.9045,96.016,35331.0
2017-03-30 15:30:00,103.36,103.44,103.31,103.41,147534.0,96.016,96.0903,95.9696,96.0625,147534.0
2017-03-31 09:30:00,103.31,103.64,103.14,103.47,29571.0,95.9696,96.2761,95.8116,96.1182,29571.0
2017-03-31 10:00:00,103.52,103.62,103.28,103.37,33084.0,96.1646,96.2575,95.9417,96.0253,33084.0
2017-03-31 10:30:00,103.43,103.57,103.36,103.51,23679.0,96.081,96.2111,96.016,96.1554,23679.0
2017-03-31 11:00:00,103.5,103.63,103.35,103.37,24345.0,96.1461,96.2668,96.0067,96.0253,24345.0
2017-03-31 11:30:00,103.37,103.57,103.35,103.52,15591.0,96.0253,96.2111,96.0067,96.1646,15591.0
2017-03-31 12:00:00,103.54,103.76,103.52,103.68,36000.0,96.1832,96.3876,96.1646,96.3133,36000.0
2017-03-31 12:30:00,103.65,103.66,103.53,103.53,13266.0,96.2854,96.2947,96.1739,96.1739,13266.0
2017-03-31 13:00:00,103.53,103.68,103.49,103.6,19035.0,96.1739,96.3133,96.1368,96.239,19035.0
2017-03-31 13:30:00,103.62,103.7,103.47,103.52,26163.0,96.2575,96.3319,96.1182,96.1646,26163.0
2017-03-31 14:00:00,103.49,103.57,103.42,103.45,23877.0,96.1368,96.2111,96.0717,96.0996,23877.0
2017-03-31 14:30:00,103.45,103.49,103.35,103.36,18957.0,96.0996,96.1368,96.0067,96.016,18957.0
2017-03-31 15:00:00,103.34,103.6,103.33,103.58,30219.0,95.9974,96.239,95.9881,96.2204,30219.0
2017-03-31 15:30:00,103.57,103.66,103.37,103.37,110877.0,96.2111,96.2947,96.0253,96.0253,110877.0
2017-04-03 09:30:00,103.3,103.92,103.3,103.6,82476.0,95.9603,96.5362,95.9603,96.239,82476.0
2017-04-03 10:00:00,103.59,103.61,103.04,103.1,62307.0,96.2297,96.2482,95.7187,95.7745,62307.0
2017-04-03 10:30:00,103.14,103.3,102.37,102.46,125358.0,95.8116,95.9603,95.0964,95.18,125358.0
2017-04-03 11:00:00,102.51,102.64,102.27,102.4,87747.0,95.2264,95.3472,95.0035,95.1242,87747.0
2017-04-03 11:30:00,102.39,102.49,102.12,102.22,100764.0,95.1149,95.2078,94.8641,94.957,100764.0
2017-04-03 12:00:00,102.27,102.41,102.02,102.36,63399.0,95.0035,95.1335,94.7712,95.0871,63399.0
2017-04-03 12:30:00,102.36,102.54,102.32,102.38,58170.0,95.0871,95.2543,95.0499,95.1056,58170.0
2017-04-03 13:00:00,102.38,102.53,102.36,102.42,37695.0,95.1056,95.245,95.0871,95.1428,37695.0
2017-04-03 13:30:00,102.44,102.46,102.17,102.25,57858.0,95.1614,95.18,94.9106,94.9849,57858.0
2017-04-03 14:00:00,102.26,102.44,102.24,102.44,67959.0,94.9942,95.1614,94.9756,95.1614,67959.0
2017-04-03 14:30:00,102.46,102.6,102.39,102.54,72978.0,95.18,95.31,95.1149,95.2543,72978.0
2017-04-03 15:00:00,102.58,102.71,102.56,102.71,76089.0,95.2914,95.4122,95.2729,95.4122,76089.0
2017-04-03 15:30:00,102.67,102.9,102.61,102.87,186972.0,95.375,95.5887,95.3193,95.5608,186972.0
2017-04-04 09:30:00,103.02,103.37,102.93,102.97,109608.0,95.7002,96.0253,95.6166,95.6537,109608.0
2017-04-04 10:00:00,102.96,103.04,102.64,102.7,112353.0,95.6444,95.7187,95.3472,95.4029,112353.0
2017-04-04 10:30:00,102.7,102.91,102.37,102.66,161865.0,95.4029,95.598,95.0964,95.3657,161865.0
2017-04-04 11:00:00,102.65,102.77,102.56,102.66,74913.0,95.3565,95.4679,95.2729,95.3657,74913.0
2017-04-04 11:30:00,102.66,102.67,102.44,102.45,139464.0,95.3657,95.375,95.1614,95.1707,139464.0
2017-04-04 12:00:00,102.45,102.6,102.42,102.5,51153.0,95.1707,95.31,95.1428,95.2171,51153.0
2017-04-04 12:30:00,102.48,102.49,102.13,102.15,45069.0,95.1985,95.2078,94.8734,94.892,45069.0
2017-04-04 13:00:00,102.17,102.74,102.16,102.7,94791.0,94.9106,95.4401,94.9013,95.4029,94791.0
2017-04-04 13:30:00,102.68,102.89,102.68,102.83,59727.0,95.3843,95.5794,95.3843,95.5237,59727.0
2017-04-04 14:00:00,102.83,102.99,102.83,102.95,31983.0,95.5237,95.6723,95.5237,95.6351,31983.0
2017-04-04 14:30:00,102.91,102.97,102.79,102.82,34875.0,95.598,95.6537,95.4865,95.5144,34875.0
2017-04-04 15:00:00,102.82,102.89,102.58,102.74,87798.0,95.5144,95.5794,95.2914,95.4401,87798.0
2017-04-04 15:30:00,102.78,102.9,102.74,102.8,184587.0,95.4772,95.5887,95.4401,95.4958,184587.0
2017-04-05 09:30:00,102.79,103.67,102.42,103.57,72615.0,95.4865,96.304,95.1428,96.2111,72615.0
2017-04-05 10:00:00,103.57,104.08,103.45,103.72,99666.0,96.2111,96.6849,96.0996,96.3504,99666.0
2017-04-05 10:30:00,103.69,103.99,103.68,103.91,55680.0,96.3226,96.6012,96.3133,96.5269,55680.0
2017-04-05 11:00:00,103.91,103.91,103.44,103.49,66420.0,96.5269,96.5269,96.0903,96.1368,66420.0
2017-04-05 11:30:00,103.49,103.78,103.47,103.61,45510.0,96.1368,96.4062,96.1182,96.2482,45510.0
2017-04-05 12:00:00,103.55,103.82,103.52,103.79,29745.0,96.1925,96.4433,96.1646,96.4155,29745.0
2017-04-05 12:30:00,103.77,103.81,103.63,103.81,65100.0,96.3969,96.434,96.2668,96.434,65100.0
2017-04-05 13:00:00,103.81,104.03,103.79,103.94,75279.0,96.434,96.6384,96.4155,96.5548,75279.0
2017-04-05 13:30:00,103.93,104.02,103.81,103.94,61302.0,96.5455,96.6291,96.434,96.5548,61302.0
2017-04-05 14:00:00,103.9,103.92,103.67,103.82,77661.0,96.5176,96.5362,96.304,96.4433,77661.0
2017-04-05 14:30:00,103.79,103.79,103.41,103.52,64578.0,96.4155,96.4155,96.0625,96.1646,64578.0
2017-04-05 15:00:00,103.56,103.62,103.06,103.14,147564.0,96.2018,96.2575,95.7373,95.8116,147564.0
2017-04-05 15:30:00,103.09,103.19,102.9,103.06,217575.0,95.7652,95.8581,95.5887,95.7373,217575.0
2017-04-06 09:30:00,103.13,103.62,102.92,103.58,44808.0,95.8024,96.2575,95.6073,96.2204,44808.0
2017-04-06 10:00:00,103.56,103.63,103.24,103.42,66399.0,96.2018,96.2668,95.9045,96.0717,66399.0
2017-04-06 10:30:00,103.38,103.45,103.2,103.29,49755.0,96.0346,96.0996,95.8674,95.951,49755.0
2017-04-06 11:00:00,103.26,103.5,103.26,103.47,52683.0,95.9231,96.1461,95.9231,96.1182,52683.0
2017-04-06 11:30:00,103.49,103.85,103.43,103.85,31713.0,96.1368,96.4712,96.081,96.4712,31713.0
2017-04-06 12:00:00,103.85,103.85,103.34,103.53,62271.0,96.4712,96.4712,95.9974,96.1739,62271.0
2017-04-06 12:30:00,103.56,103.62,103.4,103.5,28404.0,96.2018,96.2575,96.0532,96.1461,28404.0
2017-04-06 13:00:00,103.47,103.89,103.47,103.83,42807.0,96.1182,96.5084,96.1182,96.4526,42807.0
2017-04-06 13:30:00,103.83,103.83,103.59,103.59,29106.0,96.4526,96.4526,96.2297,96.2297,29106.0
2017-04-06 14:00:00,103.57,103.74,103.57,103.72,45258.0,96.2111,96.369,96.2111,96.3504,45258.0
2017-04-06 14:30:00,103.68,103.77,103.58,103.58,73599.0,96.3133,96.3969,96.2204,96.2204,73599.0
2017-04-06 15:00:00,103.65,103.67,103.52,103.61,43419.0,96.2854,96.304,96.1646,96.2482,43419.0
2017-04-06 15:30:00,103.62,103.62,103.38,103.49,269730.0,96.2575,96.2575,96.0346,96.1368,269730.0
2017-04-07 09:30:00,103.62,104.21,103.5,104.02,94320.0,96.2575,96.8056,96.1461,96.6291,94320.0
2017-04-07 10:00:00,104.0,104.33,103.82,104.17,118878.0,96.6105,96.9171,96.4433,96.7685,118878.0
2017-04-07 10:30:00,104.17,104.27,103.97,104.04,48351.0,96.7685,96.8614,96.5827,96.6477,48351.0
2017-04-07 11:00:00,104.07,104.16,103.87,104.04,55494.0,96.6756,96.7592,96.4898,96.6477,55494.0
2017-04-07 11:30:00,104.01,104.19,103.98,104.18,49857.0,96.6198,96.787,96.592,96.7777,49857.0
2017-04-07 12:00:00,104.2,104.22,104.07,104.1,38235.0,96.7963,96.8149,96.6756,96.7034,38235.0
2017-04-07 12:30:00,104.12,104.28,104.07,104.27,48207.0,96.722,96.8706,96.6756,96.8614,48207.0
2017-04-07 13:00:00,104.23,104.34,104.18,104.33,44250.0,96.8242,96.9264,96.7777,96.9171,44250.0
2017-04-07 13:30:00,104.32,104.46,104.28,104.28,61584.0,96.9078,97.0379,96.8706,96.8706,61584.0
2017-04-07 14:00:00,104.31,104.44,104.24,104.26,37233.0,96.8985,97.0193,96.8335,96.8521,37233.0
2017-04-07 14:30:00,104.24,104.27,104.08,104.09,44697.0,96.8335,96.8614,96.6849,96.6941,44697.0
2017-04-07 15:00:00,104.05,104.3,104.05,104.22,69375.0,96.657,96.8892,96.657,96.8149,69375.0
2017-04-07 15:30:00,104.2,104.41,104.15,104.39,247863.0,96.7963,96.9914,96.7499,96.9728,247863.0
2017-04-10 09:30:00,104.31,104.54,104.07,104.26,52287.0,96.8985,97.1122,96.6756,96.8521,52287.0
2017-04-10 10:00:00,104.26,104.58,104.17,104.37,51930.0,96.8521,97.1493,96.7685,96.9542,51930.0
2017-04-10 10:30:00,104.38,104.58,104.26,104.3,39351.0,96.9635,97.1493,96.8521,96.8892,39351.0
2017-04-10 11:00:00,104.35,104.35,104.13,104.19,42720.0,96.9357,96.9357,96.7313,96.787,42720.0
2017-04-10 11:30:00,104.21,104.21,103.91,104.02,27189.0,96.8056,96.8056,96.5269,96.6291,27189.0
2017-04-10 12:00:00,104.06,104.06,103.72,103.8,34770.0,96.6663,96.6663,96.3504,96.4247,34770.0
2017-04-10 12:30:00,103.8,104.14,103.79,104.05,30087.0,96.4247,96.7406,96.4155,96.657,30087.0
2017-04-10 13:00:00,104.01,104.17,104.0,104.01,22287.0,96.6198,96.7685,96.6105,96.6198,22287.0
2017-04-10 13:30:00,104.02,104.15,103.95,104.08,16614.0,96.6291,96.7499,96.5641,96.6849,16614.0
2017-04-10 14:00:00,104.05,104.11,103.88,103.96,23238.0,96.657,96.7127,96.4991,96.5734,23238.0
2017-04-10 14:30:00,103.93,104.24,103.92,104.12,16599.0,96.5455,96.8335,96.5362,96.722,16599.0
2017-04-10 15:00:00,104.08,104.14,103.93,104.04,36711.0,96.6849,96.7406,96.5455,96.6477,36711.0
2017-04-10 15:30:00,104.01,104.07,103.83,103.95,89796.0,96.6198,96.6756,96.4526,96.5641,89796.0
2017-04-11 09:30:00,103.53,104.07,103.36,103.54,69495.0,96.1739,96.6756,96.016,96.1832,69495.0
2017-04-11 10:00:00,103.58,103.68,103.37,103.47,54396.0,96.2204,96.3133,96.0253,96.1182,54396.0
2017-04-11 10:30:00,103.47,103.54,103.17,103.35,53622.0,96.1182,96.1832,95.8395,96.0067,53622.0
2017-04-11 11:00:00,103.32,103.59,103.21,103.24,59610.0,95.9789,96.2297,95.8767,95.9045,59610.0
2017-04-11 11:30:00,103.26,103.47,103.24,103.38,37584.0,95.9231,96.1182,95.9045,96.0346,37584.0
2017-04-11 12:00:00,103.37,103.47,103.26,103.44,58719.0,96.0253,96.1182,95.9231,96.0903,58719.0
2017-04-11 12:30:00,103.44,103.49,103.36,103.45,31002.0,96.0903,96.1368,96.016,96.0996,31002.0
2017-04-11 13:00:00,103.5,103.6,103.45,103.6,51942.0,96.1461,96.239,96.0996,96.239,51942.0
2017-04-11 13:30:00,103.64,103.93,103.58,103.93,36654.0,96.2761,96.5455,96.2204,96.5455,36654.0
2017-04-11 14:00:00,103.91,103.96,103.81,103.89,27600.0,96.5269,96.5734,96.434,96.5084,27600.0
2017-04-11 14:30:00,103.93,104.1,103.89,104.08,35952.0,96.5455,96.7034,96.5084,96.6849,35952.0
2017-04-11 15:00:00,104.06,104.07,103.86,104.04,48276.0,96.6663,96.6756,96.4805,96.6477,48276.0
2017-04-11 15:30:00,104.05,104.19,103.99,104.17,132084.0,96.657,96.787,96.6012,96.7685,132084.0
2017-04-12 09:30:00,104.12,104.36,103.87,104.03,97809.0,96.722,96.945,96.4898,96.6384,97809.0
2017-04-12 10:00:00,104.05,104.06,103.84,104.0,107460.0,96.657,96.6663,96.4619,96.6105,107460.0
2017-04-12 10:30:00,103.99,104.22,103.97,104.09,92913.0,96.6012,96.8149,96.5827,96.6941,92913.0
2017-04-12 11:00:00,104.06,104.23,103.98,104.17,48831.0,96.6663,96.8242,96.592,96.7685,48831.0
2017-04-12 11:30:00,104.15,104.21,103.92,104.21,64743.0,96.7499,96.8056,96.5362,96.8056,64743.0
2017-04-12 12:00:00,104.1,104.25,104.08,104.19,53979.0,96.7034,96.8428,96.6849,96.787,53979.0
2017-04-12 12:30:00,104.17,104.24,104.09,104.15,37950.0,96.7685,96.8335,96.6941,96.7499,37950.0
2017-04-12 13:00:00,104.12,104.25,104.12,104.16,43080.0,96.722,96.8428,96.722,96.7592,43080.0
2017-04-12 13:30:00,104.18,104.49,104.16,104.47,46737.0,96.7777,97.0657,96.7592,97.0471,46737.0
2017-04-12 14:00:00,104.42,104.46,104.32,104.44,62088.0,97.0007,97.0379,96.9078,97.0193,62088.0
2017-04-12 14:30:00,104.45,104.45,104.24,104.31,61170.0,97.0286,97.0286,96.8335,96.8985,61170.0
2017-04-12 15:00:00,104.29,104.48,104.28,104.44,75714.0,96.8799,97.0564,96.8706,97.0193,75714.0
2017-04-12 15:30:00,104.47,104.57,104.28,104.31,252363.0,97.0471,97.14,96.8706,96.8985,252363.0
2017-04-13 09:30:00,103.99,104.32,103.79,103.91,60669.0,96.6012,96.9078,96.4155,96.5269,60669.0
2017-04-13 10:00:00,103.88,104.01,103.85,103.85,93030.0,96.4991,96.6198,96.4712,96.4712,93030.0
2017-04-13 10:30:00,103.9,103.97,103.73,103.82,66837.0,96.5176,96.5827,96.3597,96.4433,66837.0
2017-04-13 11:00:00,103.8,103.83,103.57,103.64,48093.0,96.4247,96.4526,96.2111,96.2761,48093.0
2017-04-13 11:30:00,103.64,103.64,103.47,103.53,37944.0,96.2761,96.2761,96.1182,96.1739,37944.0
2017-04-13 12:00:00,103.51,103.51,103.2,103.32,59727.0,96.1554,96.1554,95.8674,95.9789,59727.0
2017-04-13 12:30:00,103.32,103.39,103.13,103.23,36111.0,95.9789,96.0439,95.8024,95.8952,36111.0
2017-04-13 13:00:00,103.19,103.19,102.97,103.08,35628.0,95.8581,95.8581,95.6537,95.7559,35628.0
2017-04-13 13:30:00,103.06,103.15,102.87,102.97,39714.0,95.7373,95.8209,95.5608,95.6537,39714.0
2017-04-13 14:00:00,102.96,103.07,102.86,103.01,74295.0,95.6444,95.7466,95.5515,95.6909,74295.0
2017-04-13 14:30:00,103.04,103.15,102.96,103.15,55956.0,95.7187,95.8209,95.6444,95.8209,55956.0
2017-04-13 15:00:00,103.16,103.17,102.89,102.98,68769.0,95.8302,95.8395,95.5794,95.663,68769.0
2017-04-13 15:30:00,102.96,103.19,102.77,102.81,210702.0,95.6444,95.8581,95.4679,95.5051,210702.0
2017-04-17 09:30:00,103.21,103.36,103.01,103.36,29325.0,95.8767,96.016,95.6909,96.016,29325.0
2017-04-17 10:00:00,103.31,103.64,103.23,103.64,56256.0,95.9696,96.2761,95.8952,96.2761,56256.0
2017-04-17 10:30:00,103.59,103.67,103.5,103.67,46809.0,96.2297,96.304,96.1461,96.304,46809.0
2017-04-17 11:00:00,103.66,103.74,103.46,103.56,46104.0,96.2947,96.369,96.1089,96.2018,46104.0
2017-04-17 11:30:00,103.57,103.69,103.57,103.61,29508.0,96.2111,96.3226,96.2111,96.2482,29508.0
2017-04-17 12:00:00,103.63,103.67,103.56,103.61,20118.0,96.2668,96.304,96.2018,96.2482,20118.0
2017-04-17 12:30:00,103.66,103.66,103.55,103.63,59880.0,96.2947,96.2947,96.1925,96.2668,59880.0
2017-04-17 13:00:00,103.62,103.76,103.56,103.74,38763.0,96.2575,96.3876,96.2018,96.369,38763.0
2017-04-17 13:30:00,103.75,103.79,103.55,103.58,115818.0,96.3783,96.4155,96.1925,96.2204,115818.0
2017-04-17 14:00:00,103.55,103.55,103.34,103.51,49134.0,96.1925,96.1925,95.9974,96.1554,49134.0
2017-04-17 14:30:00,103.47,103.55,103.37,103.42,42072.0,96.1182,96.1925,96.0253,96.0717,42072.0
2017-04-17 15:00:00,103.42,103.69,103.38,103.66,34587.0,96.0717,96.3226,96.0346,96.2947,34587.0
2017-04-17 15:30:00,103.64,103.72,103.52,103.62,142794.0,96.2761,96.3504,96.1646,96.2575,142794.0
2017-04-18 09:30:00,103.27,103.85,103.27,103.71,79446.0,95.9324,96.4712,95.9324,96.3411,79446.0
2017-04-18 10:00:00,103.71,103.78,103.6,103.7,57975.0,96.3411,96.4062,96.239,96.3319,57975.0
2017-04-18 10:30:00,103.73,103.81,103.55,103.64,47889.0,96.3597,96.434,96.1925,96.2761,47889.0
2017-04-18 11:00:00,103.64,103.8,103.57,103.75,56178.0,96.2761,96.4247,96.2111,96.3783,56178.0
2017-04-18 11:30:00,103.74,103.74,103.23,103.23,55254.0,96.369,96.369,95.8952,95.8952,55254.0
2017-04-18 12:00:00,103.22,103.54,103.22,103.48,64557.0,95.886,96.1832,95.886,96.1275,64557.0
2017-04-18 12:30:00,103.48,103.66,103.42,103.54,39207.0,96.1275,96.2947,96.0717,96.1832,39207.0
2017-04-18 13:00:00,103.52,103.71,103.42,103.69,49992.0,96.1646,96.3411,96.0717,96.3226,49992.0
2017-04-18 13:30:00,103.72,103.72,103.57,103.57,53208.0,96.3504,96.3504,96.2111,96.2111,53208.0
2017-04-18 14:00:00,103.59,103.64,103.47,103.57,86343.0,96.2297,96.2761,96.1182,96.2111,86343.0
2017-04-18 14:30:00,103.6,103.67,103.51,103.58,47364.0,96.239,96.304,96.1554,96.2204,47364.0
2017-04-18 15:00:00,103.58,103.75,103.5,103.66,54918.0,96.2204,96.3783,96.1461,96.2947,54918.0
2017-04-18 15:30:00,103.67,103.85,103.62,103.67,260661.0,96.304,96.4712,96.2575,96.304,260661.0
2017-04-19 09:30:00,104.02,104.14,103.61,103.77,142830.0,96.6291,96.7406,96.2482,96.3969,142830.0
2017-04-19 10:00:00,103.79,103.79,103.4,103.59,115713.0,96.4155,96.4155,96.0532,96.2297,115713.0
2017-04-19 10:30:00,103.53,103.88,103.51,103.62,120594.0,96.1739,96.4991,96.1554,96.2575,120594.0
2017-04-19 11:00:00,103.68,103.68,103.46,103.55,61944.0,96.3133,96.3133,96.1089,96.1925,61944.0
2017-04-19 11:30:00,103.57,103.7,103.42,103.47,88266.0,96.2111,96.3319,96.0717,96.1182,88266.0
2017-04-19 12:00:00,103.49,103.68,103.45,103.48,75483.0,96.1368,96.3133,96.0996,96.1275,75483.0
2017-04-19 12:30:00,103.44,103.66,103.42,103.44,68826.0,96.0903,96.2947,96.0717,96.0903,68826.0
2017-04-19 13:00:00,103.48,103.74,103.39,103.61,61341.0,96.1275,96.369,96.0439,96.2482,61341.0
2017-04-19 13:30:00,103.6,103.79,103.54,103.63,59706.0,96.239,96.4155,96.1832,96.2668,59706.0
2017-04-19 14:00:00,103.63,103.74,103.42,103.74,114879.0,96.2668,96.369,96.0717,96.369,114879.0
2017-04-19 14:30:00,103.7,103.74,103.53,103.61,100080.0,96.3319,96.369,96.1739,96.2482,100080.0
2017-04-19 15:00:00,103.61,103.71,103.54,103.59,140754.0,96.2482,96.3411,96.1832,96.2297,140754.0
2017-04-19 15:30:00,103.59,103.91,103.53,103.8,315381.0,96.2297,96.5269,96.1739,96.4247,315381.0
2017-04-20 09:30:00,107.04,107.67,106.0,106.51,1210254.0,99.4345,100.0198,98.4684,98.9422,1210254.0
2017-04-20 10:00:00,106.4,106.82,105.73,106.7,436620.0,98.84,99.2302,98.2176,99.1187,436620.0
2017-04-20 10:30:00,106.71,106.92,106.0,106.17,271068.0,99.128,99.3231,98.4684,98.6264,271068.0
2017-04-20 11:00:00,106.11,107.05,106.01,106.86,265260.0,98.5706,99.4438,98.4777,99.2673,265260.0
2017-04-20 11:30:00,106.83,107.51,106.69,107.26,263844.0,99.2395,99.8711,99.1094,99.6389,263844.0
2017-04-20 12:00:00,107.22,107.95,107.22,107.83,154986.0,99.6017,100.2799,99.6017,100.1684,154986.0
2017-04-20 12:30:00,107.83,108.5,107.65,108.15,230553.0,100.1684,100.7908,100.0012,100.4657,230553.0
2017-04-20 13:00:00,108.13,108.34,107.67,107.97,106239.0,100.4471,100.6422,100.0198,100.2985,106239.0
2017-04-20 13:30:00,108.17,108.35,108.0,108.26,158073.0,100.4842,100.6515,100.3263,100.5679,158073.0
2017-04-20 14:00:00,108.3,108.38,107.67,107.67,212937.0,100.605,100.6793,100.0198,100.0198,212937.0
2017-04-20 14:30:00,107.7,108.1,107.7,107.88,136017.0,100.0476,100.4192,100.0476,100.2149,136017.0
2017-04-20 15:00:00,107.9,108.13,107.86,107.88,142188.0,100.2334,100.4471,100.1963,100.2149,142188.0
2017-04-20 15:30:00,107.84,108.16,107.8,108.0,405252.0,100.1777,100.475,100.1405,100.3263,405252.0
2017-04-21 09:30:00,107.81,108.1,107.38,107.9,194454.0,100.1498,100.4192,99.7504,100.2334,194454.0
2017-04-21 10:00:00,107.81,108.11,107.36,108.04,207984.0,100.1498,100.4285,99.7318,100.3635,207984.0
2017-04-21 10:30:00,108.04,108.09,107.86,108.05,116361.0,100.3635,100.4099,100.1963,100.3728,116361.0
2017-04-21 11:00:00,108.01,108.2,107.94,108.03,122394.0,100.3356,100.5121,100.2706,100.3542,122394.0
2017-04-21 11:30:00,108.03,108.15,108.01,108.13,86448.0,100.3542,100.4657,100.3356,100.4471,86448.0
2017-04-21 12:00:00,108.12,108.25,108.11,108.18,65982.0,100.4378,100.5586,100.4285,100.4935,65982.0
2017-04-21 12:30:00,108.21,108.38,108.2,108.33,86337.0,100.5214,100.6793,100.5121,100.6329,86337.0
2017-04-21 13:00:00,108.36,108.36,108.06,108.1,88431.0,100.6607,100.6607,100.3821,100.4192,88431.0
2017-04-21 13:30:00,108.08,108.24,107.94,108.17,102639.0,100.4006,100.5493,100.2706,100.4842,102639.0
2017-04-21 14:00:00,108.15,108.18,107.98,108.08,79098.0,100.4657,100.4935,100.3077,100.4006,79098.0
2017-04-21 14:30:00,108.09,108.2,108.06,108.16,104610.0,100.4099,100.5121,100.3821,100.475,104610.0
2017-04-21 15:00:00,108.16,108.22,108.03,108.13,124248.0,100.475,100.5307,100.3542,100.4471,124248.0
2017-04-21 15:30:00,108.13,108.39,108.01,108.21,414990.0,100.4471,100.6886,100.3356,100.5214,414990.0
2017-04-24 09:30:00,109.64,109.88,108.76,109.16,135150.0,101.8498,102.0727,101.0323,101.4039,135150.0
2017-04-24 10:00:00,109.13,109.13,108.86,108.86,205224.0,101.376,101.376,101.1252,101.1252,205224.0
2017-04-24 10:30:00,108.91,108.98,108.49,108.83,145707.0,101.1717,101.2367,100.7815,101.0974,145707.0
2017-04-24 11:00:00,108.92,108.98,108.46,108.62,92466.0,101.181,101.2367,100.7536,100.9023,92466.0
2017-04-24 11:30:00,108.62,109.04,108.52,109.01,66318.0,100.9023,101.2924,100.8094,101.2646,66318.0
2017-04-24 12:00:00,109.01,109.15,108.92,109.02,129438.0,101.2646,101.3946,101.181,101.2739,129438.0
2017-04-24 12:30:00,109.02,109.28,109.02,109.15,103419.0,101.2739,101.5154,101.2739,101.3946,103419.0
2017-04-24 13:00:00,109.12,109.17,109.05,109.1,60435.0,101.3667,101.4132,101.3017,101.3482,60435.0
2017-04-24 13:30:00,109.11,109.17,108.88,109.04,75615.0,101.3575,101.4132,101.1438,101.2924,75615.0
2017-04-24 14:00:00,109.01,109.05,108.81,109.02,70914.0,101.2646,101.3017,101.0788,101.2739,70914.0
2017-04-24 14:30:00,109.08,109.16,109.0,109.04,47814.0,101.3296,101.4039,101.2553,101.2924,47814.0
2017-04-24 15:00:00,109.04,109.31,109.02,109.24,159333.0,101.2924,101.5432,101.2739,101.4782,159333.0
2017-04-24 15:30:00,109.23,109.31,109.13,109.24,231924.0,101.4689,101.5432,101.376,101.4782,231924.0
2017-04-25 09:30:00,110.0,110.0,109.34,109.74,91086.0,102.1842,102.1842,101.5711,101.9427,91086.0
2017-04-25 10:00:00,109.78,110.0,109.75,109.94,145278.0,101.9799,102.1842,101.952,102.1285,145278.0
2017-04-25 10:30:00,109.97,110.1,109.82,109.82,112260.0,102.1564,102.2771,102.017,102.017,112260.0
2017-04-25 11:00:00,109.81,110.02,109.79,109.87,46701.0,102.0077,102.2028,101.9891,102.0635,46701.0
2017-04-25 11:30:00,109.92,110.17,109.84,110.16,77409.0,102.1099,102.3421,102.0356,102.3329,77409.0
2017-04-25 12:00:00,110.17,110.22,110.01,110.16,50931.0,102.3421,102.3886,102.1935,102.3329,50931.0
2017-04-25 12:30:00,110.18,110.18,109.94,110.01,23142.0,102.3514,102.3514,102.1285,102.1935,23142.0
2017-04-25 13:00:00,110.05,110.33,110.03,110.18,33009.0,102.2307,102.4908,102.2121,102.3514,33009.0
2017-04-25 13:30:00,110.19,110.28,110.15,110.19,34128.0,102.3607,102.4443,102.3236,102.3607,34128.0
2017-04-25 14:00:00,110.21,110.37,110.17,110.28,61527.0,102.3793,102.5279,102.3421,102.4443,61527.0
2017-04-25 14:30:00,110.27,110.33,110.13,110.18,83040.0,102.435,102.4908,102.305,102.3514,83040.0
2017-04-25 15:00:00,110.18,110.42,110.18,110.34,92484.0,102.3514,102.5744,102.3514,102.5001,92484.0
2017-04-25 15:30:00,110.34,110.48,110.34,110.41,258762.0,102.5001,102.6301,102.5001,102.5651,258762.0
2017-04-26 09:30:00,110.28,110.39,109.64,109.66,98508.0,102.4443,102.5465,101.8498,101.8684,98508.0
2017-04-26 10:00:00,109.65,109.89,109.65,109.74,70779.0,101.8591,102.082,101.8591,101.9427,70779.0
2017-04-26 10:30:00,109.77,109.79,109.4,109.44,92364.0,101.9706,101.9891,101.6269,101.664,92364.0
2017-04-26 11:00:00,109.44,109.79,109.33,109.79,65064.0,101.664,101.9891,101.5618,101.9891,65064.0
2017-04-26 11:30:00,109.84,109.87,109.61,109.81,55134.0,102.0356,102.0635,101.8219,102.0077,55134.0
2017-04-26 12:00:00,109.83,109.92,109.77,109.88,37830.0,102.0263,102.1099,101.9706,102.0727,37830.0
2017-04-26 12:30:00,109.89,110.06,109.82,110.01,61302.0,102.082,102.24,102.017,102.1935,61302.0
2017-04-26 13:00:00,110.0,110.1,109.83,109.84,37347.0,102.1842,102.2771,102.0263,102.0356,37347.0
2017-04-26 13:30:00,109.81,110.02,109.73,109.88,70908.0,102.0077,102.2028,101.9334,102.0727,70908.0
2017-04-26 14:00:00,109.81,110.12,109.77,110.04,75249.0,102.0077,102.2957,101.9706,102.2214,75249.0
2017-04-26 14:30:00,110.04,110.29,110.04,110.26,61293.0,102.2214,102.4536,102.2214,102.4257,61293.0
2017-04-26 15:00:00,110.2,110.66,110.2,110.66,65742.0,102.37,102.7973,102.37,102.7973,65742.0
2017-04-26 15:30:00,110.62,110.66,110.24,110.38,232593.0,102.7602,102.7973,102.4072,102.5372,232593.0
2017-04-27 09:30:00,110.41,110.62,110.0,110.46,58359.0,102.5651,102.7602,102.1842,102.6115,58359.0
2017-04-27 10:00:00,110.48,110.88,110.48,110.72,99249.0,102.6301,103.0017,102.6301,102.8531,99249.0
2017-04-27 10:30:00,110.68,111.03,110.68,110.96,60936.0,102.8159,103.141,102.8159,103.076,60936.0
2017-04-27 11:00:00,110.87,111.33,110.87,111.08,70368.0,102.9924,103.4197,102.9924,103.1875,70368.0
2017-04-27 11:30:00,111.14,111.32,111.01,111.23,59913.0,103.2432,103.4104,103.1225,103.3268,59913.0
2017-04-27 12:00:00,111.25,111.31,111.17,111.2,54240.0,103.3454,103.4011,103.2711,103.299,54240.0
2017-04-27 12:30:00,111.17,111.48,111.07,111.48,52785.0,103.2711,103.5591,103.1782,103.5591,52785.0
2017-04-27 13:00:00,111.5,111.86,111.43,111.67,90867.0,103.5776,103.9121,103.5126,103.7356,90867.0
2017-04-27 13:30:00,111.71,112.13,111.66,112.06,113820.0,103.7727,104.1629,103.7263,104.0979,113820.0
2017-04-27 14:00:00,112.06,112.09,111.88,112.01,173577.0,104.0979,104.1257,103.9306,104.0514,173577.0
2017-04-27 14:30:00,112.0,112.04,111.88,111.88,79896.0,104.0421,104.0793,103.9306,103.9306,79896.0
2017-04-27 15:00:00,111.89,111.9,111.7,111.76,90468.0,103.9399,103.9492,103.7634,103.8192,90468.0
2017-04-27 15:30:00,111.76,111.96,111.7,111.91,333759.0,103.8192,104.005,103.7634,103.9585,333759.0
2017-04-28 09:30:00,112.49,112.67,111.13,111.24,212457.0,104.4973,104.6645,103.2339,103.3361,212457.0
2017-04-28 10:00:00,111.32,111.59,111.01,111.23,89109.0,103.4104,103.6612,103.1225,103.3268,89109.0
2017-04-28 10:30:00,111.24,111.36,111.04,111.3,94608.0,103.3361,103.4476,103.1503,103.3919,94608.0
2017-04-28 11:00:00,111.25,111.45,111.15,111.4,47253.0,103.3454,103.5312,103.2525,103.4847,47253.0
2017-04-28 11:30:00,111.37,111.4,111.27,111.29,34869.0,103.4569,103.4847,103.364,103.3826,34869.0
2017-04-28 12:00:00,111.34,111.56,111.3,111.5,35034.0,103.429,103.6334,103.3919,103.5776,35034.0
2017-04-28 12:30:00,111.49,111.62,111.43,111.45,49473.0,103.5684,103.6891,103.5126,103.5312,49473.0
2017-04-28 13:00:00,111.47,111.47,111.22,111.22,38871.0,103.5498,103.5498,103.3175,103.3175,38871.0
2017-04-28 13:30:00,111.24,111.43,111.2,111.35,66408.0,103.3361,103.5126,103.299,103.4383,66408.0
2017-04-28 14:00:00,111.34,111.43,111.29,111.39,92607.0,103.429,103.5126,103.3826,103.4755,92607.0
2017-04-28 14:30:00,111.4,111.66,111.4,111.42,133812.0,103.4847,103.7263,103.4847,103.5033,133812.0
2017-04-28 15:00:00,111.46,111.57,111.33,111.38,203706.0,103.5405,103.6427,103.4197,103.4662,203706.0
2017-04-28 15:30:00,111.36,111.64,111.34,111.56,280641.0,103.4476,103.7077,103.429,103.6334,280641.0
2017-05-01 09:30:00,111.09,111.63,111.09,111.53,69291.0,103.1968,103.6984,103.1968,103.6055,69291.0
2017-05-01 10:00:00,111.45,111.6,111.17,111.18,69876.0,103.5312,103.6705,103.2711,103.2804,69876.0
2017-05-01 10:30:00,111.15,111.32,111.11,111.3,47700.0,103.2525,103.4104,103.2154,103.3919,47700.0
2017-05-01 11:00:00,111.3,111.66,111.26,111.57,58071.0,103.3919,103.7263,103.3547,103.6427,58071.0
2017-05-01 11:30:00,111.56,112.02,111.53,111.99,64860.0,103.6334,104.0607,103.6055,104.0328,64860.0
2017-05-01 12:00:00,111.99,112.01,111.64,111.76,54498.0,104.0328,104.0514,103.7077,103.8192,54498.0
2017-05-01 12:30:00,111.67,111.83,111.55,111.58,75966.0,103.7356,103.8842,103.6241,103.652,75966.0
2017-05-01 13:00:00,111.61,111.81,111.56,111.67,42456.0,103.6798,103.8656,103.6334,103.7356,42456.0
2017-05-01 13:30:00,111.69,111.69,111.51,111.63,36666.0,103.7541,103.7541,103.5869,103.6984,36666.0
2017-05-01 14:00:00,111.63,111.69,111.25,111.25,46032.0,103.6984,103.7541,103.3454,103.3454,46032.0
2017-05-01 14:30:00,111.22,111.23,111.07,111.13,42867.0,103.3175,103.3268,103.1782,103.2339,42867.0
2017-05-01 15:00:00,111.1,111.26,111.04,111.07,77529.0,103.2061,103.3547,103.1503,103.1782,77529.0
2017-05-01 15:30:00,111.08,111.12,110.9,110.94,208230.0,103.1875,103.2246,103.0203,103.0574,208230.0
2017-05-02 09:30:00,111.03,111.32,110.84,110.94,104064.0,103.141,103.4104,102.9645,103.0574,104064.0
2017-05-02 10:00:00,110.96,111.45,110.92,111.33,50631.0,103.076,103.5312,103.0389,103.4197,50631.0
2017-05-02 10:30:00,111.33,111.38,111.12,111.16,78885.0,103.4197,103.4662,103.2246,103.2618,78885.0
2017-05-02 11:00:00,111.16,111.47,111.11,111.35,41475.0,103.2618,103.5498,103.2154,103.4383,41475.0
2017-05-02 11:30:00,111.33,111.67,111.32,111.46,50649.0,103.4197,103.7356,103.4104,103.5405,50649.0
2017-05-02 12:00:00,111.41,111.7,111.41,111.7,47070.0,103.494,103.7634,103.494,103.7634,47070.0
2017-05-02 12:30:00,111.71,111.71,111.47,111.53,39936.0,103.7727,103.7727,103.5498,103.6055,39936.0
2017-05-02 13:00:00,111.54,111.59,111.42,111.5,51780.0,103.6148,103.6612,103.5033,103.5776,51780.0
2017-05-02 13:30:00,111.5,111.56,111.41,111.51,37332.0,103.5776,103.6334,103.494,103.5869,37332.0
2017-05-02 14:00:00,111.51,111.79,111.51,111.71,103314.0,103.5869,103.847,103.5869,103.7727,103314.0
2017-05-02 14:30:00,111.69,111.7,111.48,111.52,53628.0,103.7541,103.7634,103.5591,103.5962,53628.0
2017-05-02 15:00:00,111.52,111.57,111.42,111.43,67473.0,103.5962,103.6427,103.5033,103.5126,67473.0
2017-05-02 15:30:00,111.43,111.56,111.4,111.56,164841.0,103.5126,103.6334,103.4847,103.6334,164841.0
2017-05-03 09:30:00,112.01,112.44,111.32,111.46,75141.0,104.0514,104.4509,103.4104,103.5405,75141.0
2017-05-03 10:00:00,111.47,111.64,111.16,111.19,50790.0,103.5498,103.7077,103.2618,103.2897,50790.0
2017-05-03 10:30:00,111.13,111.27,110.72,110.89,59325.0,103.2339,103.364,102.8531,103.011,59325.0
2017-05-03 11:00:00,110.89,111.46,110.89,111.46,51552.0,103.011,103.5405,103.011,103.5405,51552.0
2017-05-03 11:30:00,111.43,111.56,111.37,111.44,58569.0,103.5126,103.6334,103.4569,103.5219,58569.0
2017-05-03 12:00:00,111.42,111.5,111.29,111.36,59004.0,103.5033,103.5776,103.3826,103.4476,59004.0
2017-05-03 12:30:00,111.36,111.39,111.27,111.39,50214.0,103.4476,103.4755,103.364,103.4755,50214.0
2017-05-03 13:00:00,111.36,111.44,111.29,111.32,31302.0,103.4476,103.5219,103.3826,103.4104,31302.0
2017-05-03 13:30:00,111.3,111.65,111.29,111.63,56955.0,103.3919,103.717,103.3826,103.6984,56955.0
2017-05-03 14:00:00,111.65,111.67,111.31,111.41,46665.0,103.717,103.7356,103.4011,103.494,46665.0
2017-05-03 14:30:00,111.42,111.49,111.34,111.34,48072.0,103.5033,103.5684,103.429,103.429,48072.0
2017-05-03 15:00:00,111.37,111.45,111.32,111.34,59418.0,103.4569,103.5312,103.4104,103.429,59418.0
2017-05-03 15:30:00,111.34,111.57,111.33,111.38,159858.0,103.429,103.6427,103.4197,103.4662,159858.0
2017-05-04 09:30:00,111.63,111.81,111.39,111.74,109062.0,103.6984,103.8656,103.4755,103.8006,109062.0
2017-05-04 10:00:00,111.73,112.56,111.73,112.05,266496.0,103.7913,104.5623,103.7913,104.0886,266496.0
2017-05-04 10:30:00,112.03,112.17,111.96,112.17,106935.0,104.07,104.2,104.005,104.2,106935.0
2017-05-04 11:00:00,112.1,112.16,111.79,112.04,65070.0,104.135,104.1907,103.847,104.0793,65070.0
2017-05-04 11:30:00,112.07,112.28,111.98,112.06,146967.0,104.1071,104.3022,104.0235,104.0979,146967.0
2017-05-04 12:00:00,112.03,112.07,111.85,112.0,131427.0,104.07,104.1071,103.9028,104.0421,131427.0
2017-05-04 12:30:00,112.01,112.16,111.96,112.04,73275.0,104.0514,104.1907,104.005,104.0793,73275.0
2017-05-04 13:00:00,112.1,112.11,111.99,112.04,36153.0,104.135,104.1443,104.0328,104.0793,36153.0
2017-05-04 13:30:00,112.03,112.13,112.0,112.05,71955.0,104.07,104.1629,104.0421,104.0886,71955.0
2017-05-04 14:00:00,112.08,112.13,112.03,112.1,57999.0,104.1164,104.1629,104.07,104.135,57999.0
2017-05-04 14:30:00,112.12,112.33,112.08,112.21,86472.0,104.1536,104.3487,104.1164,104.2372,86472.0
2017-05-04 15:00:00,112.19,112.35,112.19,112.35,71145.0,104.2186,104.3672,104.2186,104.3672,71145.0
2017-05-04 15:30:00,112.35,112.96,112.33,112.88,412956.0,104.3672,104.9339,104.3487,104.8596,412956.0
2017-05-05 09:30:00,113.16,113.19,112.41,112.43,57228.0,105.1197,105.1476,104.423,104.4416,57228.0
2017-05-05 10:00:00,112.33,112.61,112.33,112.37,78456.0,104.3487,104.6088,104.3487,104.3858,78456.0
2017-05-05 10:30:00,112.35,112.48,112.21,112.38,40266.0,104.3672,104.488,104.2372,104.3951,40266.0
2017-05-05 11:00:00,112.36,112.46,112.16,112.2,212622.0,104.3765,104.4694,104.1907,104.2279,212622.0
2017-05-05 11:30:00,112.14,112.43,112.07,112.39,49530.0,104.1722,104.4416,104.1071,104.4044,49530.0
2017-05-05 12:00:00,112.36,112.36,112.12,112.15,32835.0,104.3765,104.3765,104.1536,104.1815,32835.0
2017-05-05 12:30:00,112.17,112.51,112.17,112.38,61353.0,104.2,104.5159,104.2,104.3951,61353.0
2017-05-05 13:00:00,112.41,112.41,112.32,112.35,30621.0,104.423,104.423,104.3394,104.3672,30621.0
2017-05-05 13:30:00,112.31,112.68,112.28,112.65,72783.0,104.3301,104.6738,104.3022,104.6459,72783.0
2017-05-05 14:00:00,112.64,112.7,112.59,112.67,53340.0,104.6366,104.6924,104.5902,104.6645,53340.0
2017-05-05 14:30:00,112.65,112.69,112.47,112.47,43587.0,104.6459,104.6831,104.4787,104.4787,43587.0
2017-05-05 15:00:00,112.49,112.53,112.38,112.51,59397.0,104.4973,104.5345,104.3951,104.5159,59397.0
2017-05-05 15:30:00,112.52,112.8,112.52,112.78,206355.0,104.5252,104.7853,104.5252,104.7667,206355.0
2017-05-08 09:30:00,112.83,113.12,112.37,112.46,82206.0,104.8131,105.0825,104.3858,104.4694,82206.0
2017-05-08 10:00:00,112.38,112.76,112.38,112.41,47610.0,104.3951,104.7481,104.3951,104.423,47610.0
2017-05-08 10:30:00,112.48,112.75,112.4,112.44,59886.0,104.488,104.7388,104.4137,104.4509,59886.0
2017-05-08 11:00:00,112.4,112.55,112.4,112.47,44901.0,104.4137,104.553,104.4137,104.4787,44901.0
2017-05-08 11:30:00,112.44,112.59,112.38,112.48,35064.0,104.4509,104.5902,104.3951,104.488,35064.0
2017-05-08 12:00:00,112.48,112.54,112.37,112.5,106764.0,104.488,104.5437,104.3858,104.5066,106764.0
2017-05-08 12:30:00,112.48,112.56,112.46,112.52,24540.0,104.488,104.5623,104.4694,104.5252,24540.0
2017-05-08 13:00:00,112.52,112.56,112.39,112.52,48645.0,104.5252,104.5623,104.4044,104.5252,48645.0
2017-05-08 13:30:00,112.51,112.63,112.45,112.57,32946.0,104.5159,104.6274,104.4601,104.5716,32946.0
2017-05-08 14:00:00,112.57,112.61,112.43,112.45,81153.0,104.5716,104.6088,104.4416,104.4601,81153.0
2017-05-08 14:30:00,112.46,112.51,112.4,112.5,42657.0,104.4694,104.5159,104.4137,104.5066,42657.0
2017-05-08 15:00:00,112.53,112.63,112.47,112.61,49998.0,104.5345,104.6274,104.4787,104.6088,49998.0
2017-05-08 15:30:00,112.59,112.6,112.43,112.55,145218.0,104.5902,104.5995,104.4416,104.553,145218.0
2017-05-09 09:30:00,112.35,112.81,112.21,112.73,42717.0,104.3672,104.7946,104.2372,104.7202,42717.0
2017-05-09 10:00:00,112.68,112.82,112.47,112.53,59142.0,104.6738,104.8039,104.4787,104.5345,59142.0
2017-05-09 10:30:00,112.51,112.6,112.3,112.49,53664.0,104.5159,104.5995,104.3208,104.4973,53664.0
2017-05-09 11:00:00,112.49,112.62,112.45,112.55,32736.0,104.4973,104.6181,104.4601,104.553,32736.0
2017-05-09 11:30:00,112.55,112.95,112.41,112.81,78333.0,104.553,104.9246,104.423,104.7946,78333.0
2017-05-09 12:00:00,112.87,113.0,112.79,112.94,64617.0,104.8503,104.9711,104.776,104.9153,64617.0
2017-05-09 12:30:00,112.94,113.21,112.89,113.0,47469.0,104.9153,105.1661,104.8689,104.9711,47469.0
2017-05-09 13:00:00,112.99,113.12,112.85,112.9,27174.0,104.9618,105.0825,104.8317,104.8782,27174.0
2017-05-09 13:30:00,112.93,113.16,112.83,113.12,39543.0,104.906,105.1197,104.8131,105.0825,39543.0
2017-05-09 14:00:00,113.12,113.19,113.02,113.09,30861.0,105.0825,105.1476,104.9896,105.0547,30861.0
2017-05-09 14:30:00,113.05,113.13,112.91,112.91,33627.0,105.0175,105.0918,104.8875,104.8875,33627.0
2017-05-09 15:00:00,112.94,112.94,112.71,112.73,76434.0,104.9153,104.9153,104.7017,104.7202,76434.0
2017-05-09 15:30:00,112.73,112.82,112.51,112.76,168516.0,104.7202,104.8039,104.5159,104.7481,168516.0
2017-05-10 09:30:00,112.8,112.98,112.39,112.49,34569.0,104.7853,104.9525,104.4044,104.4973,34569.0
2017-05-10 10:00:00,112.44,112.99,112.44,112.54,55509.0,104.4509,104.9618,104.4509,104.5437,55509.0
2017-05-10 10:30:00,112.61,112.75,112.44,112.6,28926.0,104.6088,104.7388,104.4509,104.5995,28926.0
2017-05-10 11:00:00,112.6,112.63,112.44,112.52,35316.0,104.5995,104.6274,104.4509,104.5252,35316.0
2017-05-10 11:30:00,112.54,112.56,112.31,112.31,47109.0,104.5437,104.5623,104.3301,104.3301,47109.0
2017-05-10 12:00:00,112.33,112.4,112.21,112.28,44982.0,104.3487,104.4137,104.2372,104.3022,44982.0
2017-05-10 12:30:00,112.34,112.44,112.3,112.33,33042.0,104.358,104.4509,104.3208,104.3487,33042.0
2017-05-10 13:00:00,112.38,112.46,112.22,112.34,27834.0,104.3951,104.4694,104.2465,104.358,27834.0
2017-05-10 13:30:00,112.33,112.46,112.32,112.43,27270.0,104.3487,104.4694,104.3394,104.4416,27270.0
2017-05-10 14:00:00,112.38,112.52,112.3,112.44,42957.0,104.3951,104.5252,104.3208,104.4509,42957.0
2017-05-10 14:30:00,112.47,112.54,112.35,112.37,41640.0,104.4787,104.5437,104.3672,104.3858,41640.0
2017-05-10 15:00:00,112.36,112.46,112.35,112.46,52887.0,104.3765,104.4694,104.3672,104.4694,52887.0
2017-05-10 15:30:00,112.45,112.66,112.44,112.53,147033.0,104.4601,104.6552,104.4509,104.5345,147033.0
2017-05-11 09:30:00,112.09,112.26,111.17,111.38,76419.0,104.1257,104.2836,103.2711,103.4662,76419.0
2017-05-11 10:00:00,111.5,111.5,110.81,110.95,108594.0,103.5776,103.5776,102.9367,103.0667,108594.0
2017-05-11 10:30:00,110.94,111.39,110.73,111.23,55701.0,103.0574,103.4755,102.8624,103.3268,55701.0
2017-05-11 11:00:00,111.29,111.41,110.91,111.2,43686.0,103.3826,103.494,103.0296,103.299,43686.0
2017-05-11 11:30:00,111.13,111.36,111.01,111.33,53019.0,103.2339,103.4476,103.1225,103.4197,53019.0
2017-05-11 12:00:00,111.29,111.5,111.12,111.42,48879.0,103.3826,103.5776,103.2246,103.5033,48879.0
2017-05-11 12:30:00,111.43,111.53,111.22,111.52,57489.0,103.5126,103.6055,103.3175,103.5962,57489.0
2017-05-11 13:00:00,111.53,111.59,111.4,111.41,21402.0,103.6055,103.6612,103.4847,103.494,21402.0
2017-05-11 13:30:00,111.47,111.6,111.41,111.45,31650.0,103.5498,103.6705,103.494,103.5312,31650.0
2017-05-11 14:00:00,111.51,111.61,111.42,111.55,71700.0,103.5869,103.6798,103.5033,103.6241,71700.0
2017-05-11 14:30:00,111.56,111.66,111.46,111.5,37863.0,103.6334,103.7263,103.5405,103.5776,37863.0
2017-05-11 15:00:00,111.55,111.66,111.51,111.62,60726.0,103.6241,103.7263,103.5869,103.6891,60726.0
2017-05-11 15:30:00,111.61,111.71,111.5,111.55,168642.0,103.6798,103.7727,103.5776,103.6241,168642.0
2017-05-12 09:30:00,111.55,111.85,111.27,111.8,44838.0,103.6241,103.9028,103.364,103.8563,44838.0
2017-05-12 10:00:00,111.8,111.93,111.68,111.72,60054.0,103.8563,103.9771,103.7449,103.782,60054.0
2017-05-12 10:30:00,111.72,111.76,111.46,111.6,38997.0,103.782,103.8192,103.5405,103.6705,38997.0
2017-05-12 11:00:00,111.6,111.78,111.58,111.72,23400.0,103.6705,103.8377,103.652,103.782,23400.0
2017-05-12 11:30:00,111.74,111.81,111.4,111.45,37731.0,103.8006,103.8656,103.4847,103.5312,37731.0
2017-05-12 12:00:00,111.47,111.53,111.32,111.33,41790.0,103.5498,103.6055,103.4104,103.4197,41790.0
2017-05-12 12:30:00,111.35,111.41,111.26,111.37,16512.0,103.4383,103.494,103.3547,103.4569,16512.0
2017-05-12 13:00:00,111.41,111.48,111.34,111.36,32712.0,103.494,103.5591,103.429,103.4476,32712.0
2017-05-12 13:30:00,111.36,111.36,111.19,111.29,38430.0,103.4476,103.4476,103.2897,103.3826,38430.0
2017-05-12 14:00:00,111.31,111.48,111.28,111.39,19812.0,103.4011,103.5591,103.3733,103.4755,19812.0
2017-05-12 14:30:00,111.42,111.46,111.35,111.42,31584.0,103.5033,103.5405,103.4383,103.5033,31584.0
2017-05-12 15:00:00,111.41,111.46,111.29,111.36,30744.0,103.494,103.5405,103.3826,103.4476,30744.0
2017-05-12 15:30:00,111.37,111.48,111.26,111.33,115872.0,103.4569,103.5591,103.3547,103.4197,115872.0
2017-05-15 09:30:00,111.25,111.83,111.13,111.5,85935.0,103.3454,103.8842,103.2339,103.5776,85935.0
2017-05-15 10:00:00,111.59,111.69,111.31,111.42,30513.0,103.6612,103.7541,103.4011,103.5033,30513.0
2017-05-15 10:30:00,111.43,111.62,111.36,111.59,34680.0,103.5126,103.6891,103.4476,103.6612,34680.0
2017-05-15 11:00:00,111.63,111.67,111.5,111.56,31182.0,103.6984,103.7356,103.5776,103.6334,31182.0
2017-05-15 11:30:00,111.53,111.71,111.49,111.7,36048.0,103.6055,103.7727,103.5684,103.7634,36048.0
2017-05-15 12:00:00,111.68,111.71,111.53,111.58,32688.0,103.7449,103.7727,103.6055,103.652,32688.0
2017-05-15 12:30:00,111.61,111.61,111.41,111.43,28527.0,103.6798,103.6798,103.494,103.5126,28527.0
2017-05-15 13:00:00,111.44,111.68,111.42,111.59,28377.0,103.5219,103.7449,103.5033,103.6612,28377.0
2017-05-15 13:30:00,111.59,111.68,111.56,111.57,21078.0,103.6612,103.7449,103.6334,103.6427,21078.0
2017-05-15 14:00:00,111.56,111.59,111.39,111.4,37122.0,103.6334,103.6612,103.4755,103.4847,37122.0
2017-05-15 14:30:00,111.4,111.6,111.37,111.47,50439.0,103.4847,103.6705,103.4569,103.5498,50439.0
2017-05-15 15:00:00,111.48,111.54,111.46,111.52,38133.0,103.5591,103.6148,103.5405,103.5962,38133.0
2017-05-15 15:30:00,111.48,111.51,111.22,111.26,404481.0,103.5591,103.5869,103.3175,103.3547,404481.0
2017-05-16 09:30:00,111.34,111.81,111.34,111.44,62352.0,103.429,103.8656,103.429,103.5219,62352.0
2017-05-16 10:00:00,111.45,111.59,111.22,111.35,54516.0,103.5312,103.6612,103.3175,103.4383,54516.0
2017-05-16 10:30:00,111.45,111.54,111.2,111.48,59679.0,103.5312,103.6148,103.299,103.5591,59679.0
2017-05-16 11:00:00,111.47,111.59,111.27,111.47,113232.0,103.5498,103.6612,103.364,103.5498,113232.0
2017-05-16 11:30:00,111.45,111.69,111.44,111.49,42921.0,103.5312,103.7541,103.5219,103.5684,42921.0
2017-05-16 12:00:00,111.49,111.76,111.4,111.74,110421.0,103.5684,103.8192,103.4847,103.8006,110421.0
2017-05-16 12:30:00,111.8,112.05,111.71,111.9,73662.0,103.8563,104.0886,103.7727,103.9492,73662.0
2017-05-16 13:00:00,111.93,112.19,111.86,112.07,61692.0,103.9771,104.2186,103.9121,104.1071,61692.0
2017-05-16 13:30:00,112.11,112.19,111.93,112.15,102063.0,104.1443,104.2186,103.9771,104.1815,102063.0
2017-05-16 14:00:00,112.16,112.26,112.09,112.13,95697.0,104.1907,104.2836,104.1257,104.1629,95697.0
2017-05-16 14:30:00,112.13,112.26,111.95,111.95,75204.0,104.1629,104.2836,103.9957,103.9957,75204.0
2017-05-16 15:00:00,111.94,112.08,111.94,112.01,76863.0,103.9864,104.1164,103.9864,104.0514,76863.0
2017-05-16 15:30:00,112.01,112.31,111.98,112.29,251697.0,104.0514,104.3301,104.0235,104.3115,251697.0
2017-05-17 09:30:00,111.47,111.75,111.16,111.24,90207.0,103.8177,104.0785,103.529,103.6035,90207.0
2017-05-17 10:00:00,111.21,111.29,110.91,110.91,102306.0,103.5756,103.6501,103.2962,103.2962,102306.0
2017-05-17 10:30:00,110.9,111.06,110.7,110.7,69135.0,103.2869,103.4359,103.1006,103.1006,69135.0
2017-05-17 11:00:00,110.73,110.81,110.64,110.76,83247.0,103.1285,103.203,103.0447,103.1565,83247.0
2017-05-17 11:30:00,110.76,110.81,110.42,110.59,92151.0,103.1565,103.203,102.8398,102.9981,92151.0
2017-05-17 12:00:00,110.58,110.76,110.49,110.68,125160.0,102.9888,103.1565,102.905,103.082,125160.0
2017-05-17 12:30:00,110.68,110.74,110.62,110.69,93975.0,103.082,103.1378,103.0261,103.0913,93975.0
2017-05-17 13:00:00,110.69,110.72,110.59,110.66,49863.0,103.0913,103.1192,102.9981,103.0633,49863.0
2017-05-17 13:30:00,110.61,110.72,110.56,110.6,45501.0,103.0168,103.1192,102.9702,103.0075,45501.0
2017-05-17 14:00:00,110.58,110.7,110.5,110.55,61788.0,102.9888,103.1006,102.9143,102.9609,61788.0
2017-05-17 14:30:00,110.58,110.61,110.29,110.34,118929.0,102.9888,103.0168,102.7187,102.7653,118929.0
2017-05-17 15:00:00,110.35,110.37,109.89,109.96,197268.0,102.7746,102.7932,102.3462,102.4114,197268.0
2017-05-17 15:30:00,109.96,110.07,109.47,109.5,368961.0,102.4114,102.5138,101.955,101.983,368961.0
2017-05-18 09:30:00,109.33,110.01,108.97,109.62,143532.0,101.8246,102.458,101.4894,102.0947,143532.0
2017-05-18 10:00:00,109.56,110.11,109.43,110.03,153342.0,102.0389,102.5511,101.9178,102.4766,153342.0
2017-05-18 10:30:00,110.08,110.33,109.87,109.95,89313.0,102.5232,102.756,102.3276,102.4021,89313.0
2017-05-18 11:00:00,109.96,110.9,109.92,110.76,116802.0,102.4114,103.2869,102.3741,103.1565,116802.0
2017-05-18 11:30:00,110.76,110.81,110.19,110.19,114525.0,103.1565,103.203,102.6256,102.6256,114525.0
2017-05-18 12:00:00,110.2,110.29,109.89,109.9,88812.0,102.6349,102.7187,102.3462,102.3555,88812.0
2017-05-18 12:30:00,109.93,110.27,109.82,109.97,65793.0,102.3835,102.7001,102.281,102.4207,65793.0
2017-05-18 13:00:00,109.88,110.01,109.62,109.62,48921.0,102.3369,102.458,102.0947,102.0947,48921.0
2017-05-18 13:30:00,109.7,110.06,109.65,109.91,50418.0,102.1692,102.5045,102.1227,102.3648,50418.0
2017-05-18 14:00:00,109.92,110.47,109.92,110.35,101118.0,102.3741,102.8864,102.3741,102.7746,101118.0
2017-05-18 14:30:00,110.36,110.67,110.34,110.38,115581.0,102.7839,103.0727,102.7653,102.8026,115581.0
2017-05-18 15:00:00,110.38,110.44,110.03,110.09,153681.0,102.8026,102.8584,102.4766,102.5325,153681.0
2017-05-18 15:30:00,110.1,110.6,110.03,110.4,321396.0,102.5418,103.0075,102.4766,102.8212,321396.0
2017-05-19 09:30:00,110.6,110.63,110.09,110.46,160845.0,103.0075,103.0354,102.5325,102.8771,160845.0
2017-05-19 10:00:00,110.46,111.21,110.46,111.06,72105.0,102.8771,103.5756,102.8771,103.4359,72105.0
2017-05-19 10:30:00,110.97,111.12,110.73,110.93,124830.0,103.3521,103.4918,103.1285,103.3148,124830.0
2017-05-19 11:00:00,110.94,111.24,110.81,110.99,47640.0,103.3241,103.6035,103.203,103.3707,47640.0
2017-05-19 11:30:00,110.97,111.06,110.83,111.0,66051.0,103.3521,103.4359,103.2217,103.38,66051.0
2017-05-19 12:00:00,111.0,111.13,110.94,111.0,36036.0,103.38,103.5011,103.3241,103.38,36036.0
2017-05-19 12:30:00,111.01,111.1,110.89,110.97,45300.0,103.3893,103.4731,103.2775,103.3521,45300.0
2017-05-19 13:00:00,110.97,111.08,110.96,110.97,57216.0,103.3521,103.4545,103.3427,103.3521,57216.0
2017-05-19 13:30:00,111.0,111.13,110.96,111.06,31026.0,103.38,103.5011,103.3427,103.4359,31026.0
2017-05-19 14:00:00,111.06,111.19,111.0,111.1,76662.0,103.4359,103.557,103.38,103.4731,76662.0
2017-05-19 14:30:00,111.09,111.11,110.99,111.01,43227.0,103.4638,103.4824,103.3707,103.3893,43227.0
2017-05-19 15:00:00,111.0,111.01,110.56,110.74,58893.0,103.38,103.3893,102.9702,103.1378,58893.0
2017-05-19 15:30:00,110.74,110.96,110.64,110.8,140832.0,103.1378,103.3427,103.0447,103.1937,140832.0
2017-05-22 09:30:00,111.31,111.31,110.48,110.6,47619.0,103.6687,103.6687,102.8957,103.0075,47619.0
2017-05-22 10:00:00,110.53,110.7,110.3,110.43,71094.0,102.9423,103.1006,102.7281,102.8491,71094.0
2017-05-22 10:30:00,110.46,110.47,109.99,110.19,111864.0,102.8771,102.8864,102.4393,102.6256,111864.0
2017-05-22 11:00:00,110.23,110.46,110.17,110.28,54264.0,102.6629,102.8771,102.607,102.7094,54264.0
2017-05-22 11:30:00,110.33,110.38,110.16,110.18,44415.0,102.756,102.8026,102.5977,102.6163,44415.0
2017-05-22 12:00:00,110.18,110.36,110.15,110.2,41481.0,102.6163,102.7839,102.5883,102.6349,41481.0
2017-05-22 12:30:00,110.2,110.26,109.92,109.93,52680.0,102.6349,102.6908,102.3741,102.3835,52680.0
2017-05-22 13:00:00,109.94,110.04,109.87,109.95,58047.0,102.3928,102.4859,102.3276,102.4021,58047.0
2017-05-22 13:30:00,109.96,110.08,109.91,110.06,44055.0,102.4114,102.5232,102.3648,102.5045,44055.0
2017-05-22 14:00:00,110.05,110.17,110.0,110.14,63375.0,102.4952,102.607,102.4486,102.579,63375.0
2017-05-22 14:30:00,110.13,110.27,109.98,110.2,100782.0,102.5697,102.7001,102.43,102.6349,100782.0
2017-05-22 15:00:00,110.21,110.35,110.2,110.35,79896.0,102.6442,102.7746,102.6349,102.7746,79896.0
2017-05-22 15:30:00,110.36,110.59,110.33,110.44,176697.0,102.7839,102.9981,102.756,102.8584,176697.0
2017-05-23 09:30:00,110.59,111.19,110.34,110.77,108888.0,102.9981,103.557,102.7653,103.1658,108888.0
2017-05-23 10:00:00,110.77,110.78,110.34,110.73,95703.0,103.1658,103.1751,102.7653,103.1285,95703.0
2017-05-23 10:30:00,110.76,110.9,110.55,110.64,48759.0,103.1565,103.2869,102.9609,103.0447,48759.0
2017-05-23 11:00:00,110.69,110.69,110.4,110.63,70461.0,103.0913,103.0913,102.8212,103.0354,70461.0
2017-05-23 11:30:00,110.61,110.87,110.46,110.87,114642.0,103.0168,103.2589,102.8771,103.2589,114642.0
2017-05-23 12:00:00,110.85,111.06,110.78,110.88,29376.0,103.2403,103.4359,103.1751,103.2682,29376.0
2017-05-23 12:30:00,110.82,111.05,110.82,110.89,59469.0,103.2124,103.4266,103.2124,103.2775,59469.0
2017-05-23 13:00:00,110.89,110.9,110.73,110.85,45732.0,103.2775,103.2869,103.1285,103.2403,45732.0
2017-05-23 13:30:00,110.82,110.85,110.6,110.63,32553.0,103.2124,103.2403,103.0075,103.0354,32553.0
2017-05-23 14:00:00,110.67,110.67,110.49,110.59,36537.0,103.0727,103.0727,102.905,102.9981,36537.0
2017-05-23 14:30:00,110.59,110.68,110.54,110.65,63576.0,102.9981,103.082,102.9516,103.054,63576.0
2017-05-23 15:00:00,110.65,110.73,110.57,110.63,65118.0,103.054,103.1285,102.9795,103.0354,65118.0
2017-05-23 15:30:00,110.62,110.62,110.48,110.6,181893.0,103.0261,103.0261,102.8957,103.0075,181893.0
2017-05-24 09:30:00,110.64,110.76,110.21,110.32,78705.0,103.0447,103.1565,102.6442,102.7467,78705.0
2017-05-24 10:00:00,110.39,111.25,110.38,111.21,93471.0,102.8119,103.6128,102.8026,103.5756,93471.0
2017-05-24 10:30:00,111.21,111.5,110.91,110.94,93336.0,103.5756,103.8457,103.2962,103.3241,93336.0
2017-05-24 11:00:00,110.91,111.15,110.8,111.1,67011.0,103.2962,103.5197,103.1937,103.4731,67011.0
2017-05-24 11:30:00,111.14,111.15,110.94,110.96,35712.0,103.5104,103.5197,103.3241,103.3427,35712.0
2017-05-24 12:00:00,110.95,111.0,110.79,110.85,45990.0,103.3334,103.38,103.1844,103.2403,45990.0
2017-05-24 12:30:00,110.85,110.88,110.73,110.76,38508.0,103.2403,103.2682,103.1285,103.1565,38508.0
2017-05-24 13:00:00,110.79,110.87,110.65,110.65,18285.0,103.1844,103.2589,103.054,103.054,18285.0
2017-05-24 13:30:00,110.65,110.67,110.46,110.55,50100.0,103.054,103.0727,102.8771,102.9609,50100.0
2017-05-24 14:00:00,110.58,110.66,110.51,110.62,41415.0,102.9888,103.0633,102.9236,103.0261,41415.0
2017-05-24 14:30:00,110.62,110.74,110.56,110.71,39702.0,103.0261,103.1378,102.9702,103.1099,39702.0
2017-05-24 15:00:00,110.76,110.95,110.74,110.92,49401.0,103.1565,103.3334,103.1378,103.3055,49401.0
2017-05-24 15:30:00,110.93,111.12,110.86,110.89,166713.0,103.3148,103.4918,103.2496,103.2775,166713.0
2017-05-25 09:30:00,111.27,111.5,110.72,110.72,34629.0,103.6315,103.8457,103.1192,103.1192,34629.0
2017-05-25 10:00:00,110.76,111.17,110.57,111.02,128796.0,103.1565,103.5383,102.9795,103.3986,128796.0
2017-05-25 10:30:00,111.0,111.19,110.98,111.13,28839.0,103.38,103.557,103.3614,103.5011,28839.0
2017-05-25 11:00:00,111.06,111.19,111.01,111.14,54099.0,103.4359,103.557,103.3893,103.5104,54099.0
2017-05-25 11:30:00,111.12,111.17,110.97,110.97,51099.0,103.4918,103.5383,103.3521,103.3521,51099.0
2017-05-25 12:00:00,111.0,111.23,110.98,111.15,41523.0,103.38,103.5942,103.3614,103.5197,41523.0
2017-05-25 12:30:00,111.16,111.23,111.03,111.08,61605.0,103.529,103.5942,103.4079,103.4545,61605.0
2017-05-25 13:00:00,111.08,111.18,110.97,111.13,36471.0,103.4545,103.5476,103.3521,103.5011,36471.0
2017-05-25 13:30:00,111.1,111.12,110.99,111.12,29139.0,103.4731,103.4918,103.3707,103.4918,29139.0
2017-05-25 14:00:00,111.13,111.26,111.01,111.2,64233.0,103.5011,103.6221,103.3893,103.5663,64233.0
2017-05-25 14:30:00,111.2,111.33,111.17,111.31,43461.0,103.5663,103.6873,103.5383,103.6687,43461.0
2017-05-25 15:00:00,111.29,111.35,111.24,111.29,56778.0,103.6501,103.706,103.6035,103.6501,56778.0
2017-05-25 15:30:00,111.28,111.52,111.26,111.39,205845.0,103.6408,103.8643,103.6221,103.7432,205845.0
2017-05-26 09:30:00,111.17,111.8,111.02,111.67,76485.0,103.5383,104.1251,103.3986,104.004,76485.0
2017-05-26 10:00:00,111.52,111.7,111.41,111.6,37869.0,103.8643,104.0319,103.7619,103.9388,37869.0
2017-05-26 10:30:00,111.63,111.81,111.48,111.61,52281.0,103.9667,104.1344,103.827,103.9481,52281.0
2017-05-26 11:00:00,111.61,111.66,111.52,111.62,30408.0,103.9481,103.9947,103.8643,103.9574,30408.0
2017-05-26 11:30:00,111.6,111.62,111.43,111.6,50700.0,103.9388,103.9574,103.7805,103.9388,50700.0
2017-05-26 12:00:00,111.58,111.61,111.37,111.42,57165.0,103.9202,103.9481,103.7246,103.7712,57165.0
2017-05-26 12:30:00,111.39,111.67,111.32,111.52,78978.0,103.7432,104.004,103.678,103.8643,78978.0
2017-05-26 13:00:00,111.53,111.54,111.3,111.39,37128.0,103.8736,103.8829,103.6594,103.7432,37128.0
2017-05-26 13:30:00,111.4,111.43,111.3,111.34,35853.0,103.7525,103.7805,103.6594,103.6967,35853.0
2017-05-26 14:00:00,111.34,111.59,111.34,111.59,25872.0,103.6967,103.9295,103.6967,103.9295,25872.0
2017-05-26 14:30:00,111.57,111.67,111.51,111.6,55278.0,103.9109,104.004,103.855,103.9388,55278.0
2017-05-26 15:00:00,111.59,111.66,111.57,111.62,51591.0,103.9295,103.9947,103.9109,103.9574,51591.0
2017-05-26 15:30:00,111.62,111.72,111.55,111.68,137802.0,103.9574,104.0506,103.8922,104.0133,137802.0
2017-05-30 09:30:00,111.65,111.83,111.51,111.77,42276.0,103.9854,104.153,103.855,104.0971,42276.0
2017-05-30 10:00:00,111.71,111.99,111.6,111.85,80181.0,104.0413,104.302,103.9388,104.1716,80181.0
2017-05-30 10:30:00,111.79,111.82,111.55,111.63,43158.0,104.1158,104.1437,103.8922,103.9667,43158.0
2017-05-30 11:00:00,111.64,111.68,111.55,111.63,38235.0,103.9761,104.0133,103.8922,103.9667,38235.0
2017-05-30 11:30:00,111.58,111.6,111.44,111.5,41808.0,103.9202,103.9388,103.7898,103.8457,41808.0
2017-05-30 12:00:00,111.49,111.56,111.43,111.55,23700.0,103.8364,103.9016,103.7805,103.8922,23700.0
2017-05-30 12:30:00,111.55,111.62,111.48,111.58,16563.0,103.8922,103.9574,103.827,103.9202,16563.0
2017-05-30 13:00:00,111.54,111.55,111.42,111.43,19803.0,103.8829,103.8922,103.7712,103.7805,19803.0
2017-05-30 13:30:00,111.43,111.46,111.38,111.45,23082.0,103.7805,103.8084,103.7339,103.7991,23082.0
2017-05-30 14:00:00,111.45,111.61,111.45,111.58,31566.0,103.7991,103.9481,103.7991,103.9202,31566.0
2017-05-30 14:30:00,111.6,111.62,111.51,111.53,39150.0,103.9388,103.9574,103.855,103.8736,39150.0
2017-05-30 15:00:00,111.52,111.59,111.51,111.59,33303.0,103.8643,103.9295,103.855,103.9295,33303.0
2017-05-30 15:30:00,111.57,111.84,111.57,111.76,147402.0,103.9109,104.1623,103.9109,104.0878,147402.0
2017-05-31 09:30:00,111.88,112.0,110.98,111.02,58989.0,104.1996,104.3113,103.3614,103.3986,58989.0
2017-05-31 10:00:00,110.91,111.52,110.91,111.41,69288.0,103.2962,103.8643,103.2962,103.7619,69288.0
2017-05-31 10:30:00,111.42,111.95,111.42,111.61,67308.0,103.7712,104.2648,103.7712,103.9481,67308.0
2017-05-31 11:00:00,111.61,111.76,111.38,111.4,98700.0,103.9481,104.0878,103.7339,103.7525,98700.0
2017-05-31 11:30:00,111.39,111.71,111.38,111.49,53442.0,103.7432,104.0413,103.7339,103.8364,53442.0
2017-05-31 12:00:00,111.51,111.6,111.37,111.45,50655.0,103.855,103.9388,103.7246,103.7991,50655.0
2017-05-31 12:30:00,111.42,111.51,111.23,111.3,64671.0,103.7712,103.855,103.5942,103.6594,64671.0
2017-05-31 13:00:00,111.28,111.52,111.18,111.25,44019.0,103.6408,103.8643,103.5476,103.6128,44019.0
2017-05-31 13:30:00,111.28,111.33,110.83,110.83,105138.0,103.6408,103.6873,103.2217,103.2217,105138.0
2017-05-31 14:00:00,110.86,110.94,110.54,110.67,202641.0,103.2496,103.3241,102.9516,103.0727,202641.0
2017-05-31 14:30:00,110.65,110.72,110.38,110.42,233997.0,103.054,103.1192,102.8026,102.8398,233997.0
2017-05-31 15:00:00,110.41,110.54,110.31,110.49,137181.0,102.8305,102.9516,102.7374,102.905,137181.0
2017-05-31 15:30:00,110.51,110.62,110.37,110.56,402939.0,102.9236,103.0261,102.7932,102.9702,402939.0
2017-06-01 09:30:00,110.8,111.53,110.58,111.51,102564.0,103.1937,103.8736,102.9888,103.855,102564.0
2017-06-01 10:00:00,111.48,111.79,111.37,111.65,169434.0,103.827,104.1158,103.7246,103.9854,169434.0
2017-06-01 10:30:00,111.72,112.09,111.6,112.08,100248.0,104.0506,104.3952,103.9388,104.3859,100248.0
2017-06-01 11:00:00,112.02,112.32,111.84,112.25,112692.0,104.33,104.6094,104.1623,104.5442,112692.0
2017-06-01 11:30:00,112.21,112.38,112.01,112.31,50211.0,104.5069,104.6653,104.3207,104.6001,50211.0
2017-06-01 12:00:00,112.27,112.27,112.02,112.19,79002.0,104.5628,104.5628,104.33,104.4883,79002.0
2017-06-01 12:30:00,112.19,112.21,112.08,112.19,67488.0,104.4883,104.5069,104.3859,104.4883,67488.0
2017-06-01 13:00:00,112.19,112.37,112.17,112.25,55971.0,104.4883,104.6559,104.4697,104.5442,55971.0
2017-06-01 13:30:00,112.29,112.29,112.03,112.06,89091.0,104.5814,104.5814,104.3393,104.3672,89091.0
2017-06-01 14:00:00,112.07,112.2,112.05,112.15,54228.0,104.3765,104.4976,104.3579,104.4511,54228.0
2017-06-01 14:30:00,112.18,112.35,112.15,112.29,100086.0,104.479,104.6373,104.4511,104.5814,100086.0
2017-06-01 15:00:00,112.29,112.75,112.12,112.75,134034.0,104.5814,105.0099,104.4231,105.0099,134034.0
2017-06-01 15:30:00,112.74,113.08,112.72,113.07,324984.0,105.0005,105.3172,104.9819,105.3079,324984.0
2017-06-02 09:30:00,113.28,114.33,112.88,114.0,240504.0,105.5035,106.4814,105.1309,106.1741,240504.0
2017-06-02 10:00:00,113.98,114.44,113.87,114.42,104316.0,106.1554,106.5838,106.053,106.5652,104316.0
2017-06-02 10:30:00,114.37,114.78,114.35,114.65,145206.0,106.5187,106.9005,106.5,106.7794,145206.0
2017-06-02 11:00:00,114.68,114.84,114.57,114.83,90216.0,106.8074,106.9564,106.7049,106.9471,90216.0
2017-06-02 11:30:00,114.85,114.96,114.77,114.86,76095.0,106.9657,107.0681,106.8912,106.975,76095.0
2017-06-02 12:00:00,114.84,114.92,114.73,114.75,90057.0,106.9564,107.0309,106.8539,106.8726,90057.0
2017-06-02 12:30:00,114.8,114.97,114.69,114.94,80571.0,106.9191,107.0775,106.8167,107.0495,80571.0
2017-06-02 13:00:00,114.95,115.34,114.94,115.34,102309.0,107.0588,107.4221,107.0495,107.4221,102309.0
2017-06-02 13:30:00,115.38,115.62,115.34,115.46,196134.0,107.4593,107.6828,107.4221,107.5338,196134.0
2017-06-02 14:00:00,115.42,115.45,115.0,115.0,88434.0,107.4966,107.5245,107.1054,107.1054,88434.0
2017-06-02 14:30:00,115.03,115.13,114.98,115.03,122421.0,107.1333,107.2265,107.0868,107.1333,122421.0
2017-06-02 15:00:00,115.03,115.17,114.95,115.13,89277.0,107.1333,107.2637,107.0588,107.2265,89277.0
2017-06-02 15:30:00,115.11,115.14,114.85,114.88,243915.0,107.2079,107.2358,106.9657,106.9936,243915.0
2017-06-05 09:30:00,115.09,115.12,114.47,114.6,117954.0,107.1892,107.2172,106.6118,106.7329,117954.0
2017-06-05 10:00:00,114.61,114.71,114.21,114.5,54465.0,106.7422,106.8353,106.3696,106.6397,54465.0
2017-06-05 10:30:00,114.36,114.56,114.1,114.27,51318.0,106.5093,106.6956,106.2672,106.4255,51318.0
2017-06-05 11:00:00,114.27,114.29,113.89,114.01,91911.0,106.4255,106.4441,106.0716,106.1834,91911.0
2017-06-05 11:30:00,114.01,114.01,113.64,113.78,48984.0,106.1834,106.1834,105.8388,105.9692,48984.0
2017-06-05 12:00:00,113.78,114.18,113.77,114.06,70290.0,105.9692,106.3417,105.9598,106.2299,70290.0
2017-06-05 12:30:00,114.08,114.14,113.99,114.04,43764.0,106.2486,106.3044,106.1647,106.2113,43764.0
2017-06-05 13:00:00,114.07,114.12,113.85,113.98,35613.0,106.2392,106.2858,106.0343,106.1554,35613.0
2017-06-05 13:30:00,113.96,114.07,113.76,114.07,64758.0,106.1368,106.2392,105.9505,106.2392,64758.0
2017-06-05 14:00:00,114.07,114.1,113.81,114.0,36900.0,106.2392,106.2672,105.9971,106.1741,36900.0
2017-06-05 14:30:00,113.98,114.16,113.98,114.11,66993.0,106.1554,106.3231,106.1554,106.2765,66993.0
2017-06-05 15:00:00,114.09,114.14,113.97,114.1,70071.0,106.2579,106.3044,106.1461,106.2672,70071.0
2017-06-05 15:30:00,114.11,114.15,114.01,114.06,132897.0,106.2765,106.3138,106.1834,106.2299,132897.0
2017-06-06 09:30:00,114.03,114.07,113.55,113.83,38550.0,106.202,106.2392,105.7549,106.0157,38550.0
2017-06-06 10:00:00,113.87,114.09,113.8,113.99,34809.0,106.053,106.2579,105.9878,106.1647,34809.0
2017-06-06 10:30:00,113.95,114.11,113.68,113.83,127806.0,106.1275,106.2765,105.876,106.0157,127806.0
2017-06-06 11:00:00,113.87,114.08,113.82,114.08,31737.0,106.053,106.2486,106.0064,106.2486,31737.0
2017-06-06 11:30:00,114.08,114.42,114.02,114.02,69501.0,106.2486,106.5652,106.1927,106.1927,69501.0
2017-06-06 12:00:00,114.06,114.26,114.04,114.14,26307.0,106.2299,106.4162,106.2113,106.3044,26307.0
2017-06-06 12:30:00,114.2,114.2,114.06,114.14,58611.0,106.3603,106.3603,106.2299,106.3044,58611.0
2017-06-06 13:00:00,114.05,114.07,113.89,113.98,27474.0,106.2206,106.2392,106.0716,106.1554,27474.0
2017-06-06 13:30:00,113.9,113.93,113.69,113.73,27924.0,106.0809,106.1089,105.8853,105.9226,27924.0
2017-06-06 14:00:00,113.71,113.71,113.53,113.7,34416.0,105.904,105.904,105.7363,105.8946,34416.0
2017-06-06 14:30:00,113.71,113.76,113.64,113.7,21825.0,105.904,105.9505,105.8388,105.8946,21825.0
2017-06-06 15:00:00,113.71,113.72,113.53,113.53,41874.0,105.904,105.9133,105.7363,105.7363,41874.0
2017-06-06 15:30:00,113.53,113.53,113.33,113.36,210822.0,105.7363,105.7363,105.55,105.578,210822.0
2017-06-07 09:30:00,113.72,113.89,112.71,112.89,80676.0,105.9133,106.0716,104.9726,105.1403,80676.0
2017-06-07 10:00:00,112.93,113.03,112.76,112.9,44145.0,105.1775,105.2706,105.0192,105.1496,44145.0
2017-06-07 10:30:00,112.87,113.39,112.8,113.25,47844.0,105.1216,105.6059,105.0564,105.4755,47844.0
2017-06-07 11:00:00,113.29,113.71,113.09,113.09,80418.0,105.5128,105.904,105.3265,105.3265,80418.0
2017-06-07 11:30:00,113.06,113.28,113.03,113.21,26238.0,105.2986,105.5035,105.2706,105.4383,26238.0
2017-06-07 12:00:00,113.2,113.37,113.16,113.33,24042.0,105.429,105.5873,105.3917,105.55,24042.0
2017-06-07 12:30:00,113.32,113.33,113.1,113.3,22173.0,105.5407,105.55,105.3358,105.5221,22173.0
2017-06-07 13:00:00,113.29,113.34,113.14,113.16,38043.0,105.5128,105.5594,105.3731,105.3917,38043.0
2017-06-07 13:30:00,113.2,113.22,113.05,113.14,27885.0,105.429,105.4476,105.2893,105.3731,27885.0
2017-06-07 14:00:00,113.13,113.38,113.12,113.33,19650.0,105.3638,105.5966,105.3545,105.55,19650.0
2017-06-07 14:30:00,113.34,113.57,113.3,113.37,27975.0,105.5594,105.7736,105.5221,105.5873,27975.0
2017-06-07 15:00:00,113.43,113.53,113.35,113.49,31926.0,105.6432,105.7363,105.5687,105.6991,31926.0
2017-06-07 15:30:00,113.49,113.54,113.33,113.39,85563.0,105.6991,105.7456,105.55,105.6059,85563.0
2017-06-08 09:30:00,114.0,115.99,114.0,114.72,361428.0,106.1741,108.0274,106.1741,106.8446,361428.0
2017-06-08 10:00:00,114.75,114.76,113.49,113.49,162447.0,106.8726,106.8819,105.6991,105.6991,162447.0
2017-06-08 10:30:00,113.65,114.52,113.52,114.3,186213.0,105.8481,106.6584,105.727,106.4535,186213.0
2017-06-08 11:00:00,114.42,114.95,114.22,114.67,247290.0,106.5652,107.0588,106.3789,106.7981,247290.0
2017-06-08 11:30:00,114.65,114.87,114.56,114.87,86847.0,106.7794,106.9843,106.6956,106.9843,86847.0
2017-06-08 12:00:00,114.81,114.95,114.4,114.9,167082.0,106.9284,107.0588,106.5466,107.0123,167082.0
2017-06-08 12:30:00,114.88,114.96,114.68,114.92,70308.0,106.9936,107.0681,106.8074,107.0309,70308.0
2017-06-08 13:00:00,114.92,114.95,114.37,114.37,63594.0,107.0309,107.0588,106.5187,106.5187,63594.0
2017-06-08 13:30:00,114.44,114.66,114.41,114.52,48807.0,106.5838,106.7887,106.5559,106.6584,48807.0
2017-06-08 14:00:00,114.54,115.05,114.48,115.04,103377.0,106.677,107.152,106.6211,107.1427,103377.0
2017-06-08 14:30:00,115.08,115.25,114.95,115.25,104766.0,107.1799,107.3382,107.0588,107.3382,104766.0
2017-06-08 15:00:00,115.25,115.29,115.04,115.09,153459.0,107.3382,107.3755,107.1427,107.1892,153459.0
2017-06-08 15:30:00,115.09,115.38,115.0,115.29,338535.0,107.1892,107.4593,107.1054,107.3755,338535.0
2017-06-09 09:30:00,115.43,116.58,115.43,116.18,155490.0,107.5059,108.5769,107.5059,108.2044,155490.0
2017-06-09 10:00:00,116.15,116.83,116.14,116.76,160086.0,108.1765,108.8098,108.1671,108.7446,160086.0
2017-06-09 10:30:00,116.72,116.81,116.57,116.67,117438.0,108.7073,108.7911,108.5676,108.6608,117438.0
2017-06-09 11:00:00,116.72,117.5,116.65,117.4,229860.0,108.7073,109.4338,108.6421,109.3406,229860.0
2017-06-09 11:30:00,117.39,117.75,116.89,117.01,285699.0,109.3313,109.6666,108.8657,108.9774,285699.0
2017-06-09 12:00:00,116.99,117.92,116.95,117.86,313968.0,108.9588,109.8249,108.9215,109.7691,313968.0
2017-06-09 12:30:00,117.88,118.21,117.58,117.66,310929.0,109.7877,110.095,109.5083,109.5828,310929.0
2017-06-09 13:00:00,117.67,117.77,117.11,117.27,123801.0,109.5921,109.6852,109.0706,109.2196,123801.0
2017-06-09 13:30:00,117.27,117.41,117.0,117.0,241809.0,109.2196,109.35,108.9681,108.9681,241809.0
2017-06-09 14:00:00,117.03,117.37,116.99,117.16,151542.0,108.996,109.3127,108.9588,109.1171,151542.0
2017-06-09 14:30:00,117.12,117.24,116.86,117.24,290055.0,109.0799,109.1916,108.8377,109.1916,290055.0
2017-06-09 15:00:00,117.25,117.61,117.17,117.48,225174.0,109.2009,109.5362,109.1264,109.4152,225174.0
2017-06-09 15:30:00,117.51,117.88,117.32,117.62,502074.0,109.4431,109.7877,109.2661,109.5455,502074.0
2017-06-12 09:30:00,117.54,118.01,117.21,117.21,147021.0,109.471,109.9088,109.1637,109.1637,147021.0
2017-06-12 10:00:00,117.18,117.19,116.58,116.76,208050.0,109.1357,109.1451,108.5769,108.7446,208050.0
2017-06-12 10:30:00,116.79,117.17,116.07,116.52,334254.0,108.7725,109.1264,108.1019,108.5211,334254.0
2017-06-12 11:00:00,116.57,116.88,116.39,116.76,177957.0,108.5676,108.8563,108.4,108.7446,177957.0
2017-06-12 11:30:00,116.7,117.31,116.57,117.22,113262.0,108.6887,109.2568,108.5676,109.173,113262.0
2017-06-12 12:00:00,117.24,117.24,116.62,116.67,89946.0,109.1916,109.1916,108.6142,108.6608,89946.0
2017-06-12 12:30:00,116.67,116.83,116.57,116.57,215670.0,108.6608,108.8098,108.5676,108.5676,215670.0
2017-06-12 13:00:00,116.5,116.63,116.5,116.56,37848.0,108.5024,108.6235,108.5024,108.5583,37848.0
2017-06-12 13:30:00,116.56,116.65,116.4,116.42,131799.0,108.5583,108.6421,108.4093,108.4279,131799.0
2017-06-12 14:00:00,116.39,116.45,115.81,115.84,186729.0,108.4,108.4559,107.8598,107.8877,186729.0
2017-06-12 14:30:00,115.9,116.12,115.84,116.01,126036.0,107.9436,108.1485,107.8877,108.0461,126036.0
2017-06-12 15:00:00,116.02,116.02,115.65,115.81,175827.0,108.0554,108.0554,107.7108,107.8598,175827.0
2017-06-12 15:30:00,115.81,115.95,115.42,115.94,461943.0,107.8598,107.9902,107.4966,107.9809,461943.0
2017-06-13 09:30:00,116.43,117.59,116.2,117.59,207042.0,108.4372,109.5176,108.223,109.5176,207042.0
2017-06-13 10:00:00,117.48,117.63,117.27,117.57,177546.0,109.4152,109.5549,109.2196,109.499,177546.0
2017-06-13 10:30:00,117.6,117.6,116.81,116.83,78963.0,109.5269,109.5269,108.7911,108.8098,78963.0
2017-06-13 11:00:00,116.89,117.28,116.89,117.13,53172.0,108.8657,109.2289,108.8657,109.0892,53172.0
2017-06-13 11:30:00,117.21,117.27,116.98,117.06,47037.0,109.1637,109.2196,108.9495,109.024,47037.0
2017-06-13 12:00:00,117.14,117.3,117.07,117.15,42510.0,109.0985,109.2475,109.0333,109.1078,42510.0
2017-06-13 12:30:00,117.17,117.34,117.11,117.3,40296.0,109.1264,109.2848,109.0706,109.2475,40296.0
2017-06-13 13:00:00,117.3,117.51,117.17,117.5,92844.0,109.2475,109.4431,109.1264,109.4338,92844.0
2017-06-13 13:30:00,117.5,117.78,117.35,117.63,81087.0,109.4338,109.6946,109.2941,109.5549,81087.0
2017-06-13 14:00:00,117.61,117.93,117.61,117.93,86511.0,109.5362,109.8343,109.5362,109.8343,86511.0
2017-06-13 14:30:00,117.92,118.0,117.58,117.62,102567.0,109.8249,109.8995,109.5083,109.5455,102567.0
2017-06-13 15:00:00,117.63,118.01,117.63,118.01,97863.0,109.5549,109.9088,109.5549,109.9088,97863.0
2017-06-13 15:30:00,118.0,118.05,117.65,117.73,290310.0,109.8995,109.946,109.5735,109.648,290310.0
2017-06-14 09:30:00,118.19,118.21,116.86,116.86,224211.0,110.0764,110.095,108.8377,108.8377,224211.0
2017-06-14 10:00:00,116.93,116.93,115.91,116.31,445164.0,108.9029,108.9029,107.9529,108.3255,445164.0
2017-06-14 10:30:00,116.33,116.71,116.18,116.71,117750.0,108.3441,108.698,108.2044,108.698,117750.0
2017-06-14 11:00:00,116.71,117.11,116.71,116.93,47853.0,108.698,109.0706,108.698,108.9029,47853.0
2017-06-14 11:30:00,116.85,117.13,116.83,117.03,49050.0,108.8284,109.0892,108.8098,108.996,49050.0
2017-06-14 12:00:00,117.04,117.15,117.0,117.07,29277.0,109.0054,109.1078,108.9681,109.0333,29277.0
2017-06-14 12:30:00,117.07,117.17,116.98,117.02,86856.0,109.0333,109.1264,108.9495,108.9867,86856.0
2017-06-14 13:00:00,117.07,117.07,116.77,116.81,43140.0,109.0333,109.0333,108.7539,108.7911,43140.0
2017-06-14 13:30:00,116.82,117.12,116.82,117.08,45660.0,108.8005,109.0799,108.8005,109.0426,45660.0
2017-06-14 14:00:00,117.03,117.08,116.81,116.95,42135.0,108.996,109.0426,108.7911,108.9215,42135.0
2017-06-14 14:30:00,116.99,116.99,116.59,116.91,65190.0,108.9588,108.9588,108.5863,108.8843,65190.0
2017-06-14 15:00:00,116.98,117.12,116.83,117.08,177528.0,108.9495,109.0799,108.8098,109.0426,177528.0
2017-06-14 15:30:00,117.11,117.58,117.1,117.55,210804.0,109.0706,109.5083,109.0612,109.4803,210804.0
2017-06-15 09:30:00,116.42,117.14,116.28,116.66,62193.0,108.4279,109.0985,108.2975,108.6514,62193.0
2017-06-15 10:00:00,116.66,116.83,116.18,116.29,125559.0,108.6514,108.8098,108.2044,108.3068,125559.0
2017-06-15 10:30:00,116.39,116.54,116.17,116.54,95004.0,108.4,108.5397,108.1951,108.5397,95004.0
2017-06-15 11:00:00,116.5,116.67,116.32,116.67,80301.0,108.5024,108.6608,108.3348,108.6608,80301.0
2017-06-15 11:30:00,116.7,116.74,116.51,116.6,71895.0,108.6887,108.726,108.5117,108.5956,71895.0
2017-06-15 12:00:00,116.57,116.66,116.5,116.57,33597.0,108.5676,108.6514,108.5024,108.5676,33597.0
2017-06-15 12:30:00,116.58,116.99,116.58,116.99,43425.0,108.5769,108.9588,108.5769,108.9588,43425.0
2017-06-15 13:00:00,116.99,117.08,116.95,116.98,22860.0,108.9588,109.0426,108.9215,108.9495,22860.0
2017-06-15 13:30:00,116.97,117.03,116.77,116.77,54147.0,108.9402,108.996,108.7539,108.7539,54147.0
2017-06-15 14:00:00,116.79,117.01,116.65,116.9,46326.0,108.7725,108.9774,108.6421,108.875,46326.0
2017-06-15 14:30:00,116.9,117.11,116.83,116.94,52689.0,108.875,109.0706,108.8098,108.9122,52689.0
2017-06-15 15:00:00,116.95,117.18,116.91,117.15,103977.0,108.9215,109.1357,108.8843,109.1078,103977.0
2017-06-15 15:30:00,117.15,117.23,116.85,117.17,244002.0,109.1078,109.1823,108.8284,109.1264,244002.0
2017-06-16 09:30:00,117.24,117.3,116.51,116.64,326937.0,109.1916,109.2475,108.5117,108.6328,326937.0
2017-06-16 10:00:00,116.62,116.97,116.52,116.9,113322.0,108.6142,108.9402,108.5211,108.875,113322.0
2017-06-16 10:30:00,116.86,116.95,116.66,116.75,57372.0,108.8377,108.9215,108.6514,108.7353,57372.0
2017-06-16 11:00:00,116.72,116.75,116.18,116.38,60990.0,108.7073,108.7353,108.2044,108.3907,60990.0
2017-06-16 11:30:00,116.39,116.94,116.39,116.85,64830.0,108.4,108.9122,108.4,108.8284,64830.0
2017-06-16 12:00:00,116.82,117.03,116.75,117.01,115794.0,108.8005,108.996,108.7353,108.9774,115794.0
2017-06-16 12:30:00,116.97,117.05,116.88,116.97,48753.0,108.9402,109.0147,108.8563,108.9402,48753.0
2017-06-16 13:00:00,116.97,117.0,116.89,116.91,37884.0,108.9402,108.9681,108.8657,108.8843,37884.0
2017-06-16 13:30:00,116.91,117.0,116.88,116.96,29946.0,108.8843,108.9681,108.8563,108.9309,29946.0
2017-06-16 14:00:00,116.97,117.25,116.72,116.72,111888.0,108.9402,109.2009,108.7073,108.7073,111888.0
2017-06-16 14:30:00,116.76,116.79,116.7,116.7,107355.0,108.7446,108.7725,108.6887,108.6887,107355.0
2017-06-16 15:00:00,116.69,116.79,116.49,116.54,163293.0,108.6794,108.7725,108.4931,108.5397,163293.0
2017-06-16 15:30:00,116.54,116.94,116.52,116.87,260136.0,108.5397,108.9122,108.5211,108.847,260136.0
2017-06-19 09:30:00,117.54,117.85,117.44,117.73,99063.0,109.471,109.7598,109.3779,109.648,99063.0
2017-06-19 10:00:00,117.65,118.21,117.53,118.03,174759.0,109.5735,110.095,109.4617,109.9274,174759.0
2017-06-19 10:30:00,118.07,118.31,118.0,118.08,133131.0,109.9647,110.1882,109.8995,109.974,133131.0
2017-06-19 11:00:00,118.05,118.24,117.79,117.8,67809.0,109.946,110.123,109.7039,109.7132,67809.0
2017-06-19 11:30:00,117.81,118.09,117.81,118.05,33345.0,109.7225,109.9833,109.7225,109.946,33345.0
2017-06-19 12:00:00,118.03,118.28,118.01,118.23,60531.0,109.9274,110.1602,109.9088,110.1137,60531.0
2017-06-19 12:30:00,118.19,118.26,118.09,118.19,81522.0,110.0764,110.1416,109.9833,110.0764,81522.0
2017-06-19 13:00:00,118.24,118.26,118.1,118.16,26703.0,110.123,110.1416,109.9926,110.0485,26703.0
2017-06-19 13:30:00,118.15,118.24,118.1,118.22,21309.0,110.0392,110.123,109.9926,110.1044,21309.0
2017-06-19 14:00:00,118.18,118.3,118.14,118.27,77406.0,110.0671,110.1789,110.0298,110.1509,77406.0
2017-06-19 14:30:00,118.27,118.93,118.24,118.74,185595.0,110.1509,110.7656,110.123,110.5887,185595.0
2017-06-19 15:00:00,118.75,118.76,118.44,118.66,120438.0,110.598,110.6073,110.3093,110.5141,120438.0
2017-06-19 15:30:00,118.64,118.95,118.52,118.86,401415.0,110.4955,110.7842,110.3838,110.7004,401415.0
2017-06-20 09:30:00,119.0,120.02,119.0,119.69,155640.0,110.8308,111.7808,110.8308,111.4734,155640.0
2017-06-20 10:00:00,119.66,119.75,119.38,119.69,98379.0,111.4455,111.5293,111.1847,111.4734,98379.0
2017-06-20 10:30:00,119.67,120.19,119.63,120.0,130899.0,111.4548,111.9391,111.4176,111.7622,130899.0
2017-06-20 11:00:00,119.91,120.18,119.67,119.84,108222.0,111.6783,111.9298,111.4548,111.6131,108222.0
2017-06-20 11:30:00,119.8,119.8,119.48,119.57,219678.0,111.5759,111.5759,111.2779,111.3617,219678.0
2017-06-20 12:00:00,119.61,119.71,119.5,119.51,97020.0,111.3989,111.4921,111.2965,111.3058,97020.0
2017-06-20 12:30:00,119.51,119.68,119.5,119.68,127473.0,111.3058,111.4641,111.2965,111.4641,127473.0
2017-06-20 13:00:00,119.67,119.69,119.51,119.59,51018.0,111.4548,111.4734,111.3058,111.3803,51018.0
2017-06-20 13:30:00,119.59,119.59,119.41,119.44,56034.0,111.3803,111.3803,111.2127,111.2406,56034.0
2017-06-20 14:00:00,119.46,119.5,119.21,119.21,69747.0,111.2592,111.2965,111.0264,111.0264,69747.0
2017-06-20 14:30:00,119.25,119.36,119.19,119.27,85626.0,111.0636,111.1661,111.0078,111.0823,85626.0
2017-06-20 15:00:00,119.31,119.35,119.15,119.2,115140.0,111.1195,111.1568,110.9705,111.0171,115140.0
2017-06-20 15:30:00,119.18,119.48,119.12,119.3,298014.0,110.9985,111.2779,110.9426,111.1102,298014.0
2017-06-21 09:30:00,119.11,119.89,118.8,119.03,93747.0,110.9333,111.6597,110.6445,110.8587,93747.0
2017-06-21 10:00:00,119.08,119.31,118.94,119.12,71223.0,110.9053,111.1195,110.7749,110.9426,71223.0
2017-06-21 10:30:00,119.16,119.22,118.67,118.73,72012.0,110.9798,111.0357,110.5235,110.5793,72012.0
2017-06-21 11:00:00,118.68,118.74,118.47,118.66,52206.0,110.5328,110.5887,110.3372,110.5141,52206.0
2017-06-21 11:30:00,118.66,118.67,118.36,118.4,65424.0,110.5141,110.5235,110.2347,110.272,65424.0
2017-06-21 12:00:00,118.39,118.62,118.29,118.61,58386.0,110.2627,110.4769,110.1695,110.4676,58386.0
2017-06-21 12:30:00,118.65,118.99,118.64,118.97,93297.0,110.5048,110.8215,110.4955,110.8029,93297.0
2017-06-21 13:00:00,119.02,119.02,118.84,118.86,60936.0,110.8494,110.8494,110.6818,110.7004,60936.0
2017-06-21 13:30:00,118.92,118.94,118.53,118.63,70662.0,110.7563,110.7749,110.3931,110.4862,70662.0
2017-06-21 14:00:00,118.63,118.81,118.63,118.63,38277.0,110.4862,110.6539,110.4862,110.4862,38277.0
2017-06-21 14:30:00,118.67,118.72,118.57,118.58,30702.0,110.5235,110.57,110.4303,110.4396,30702.0
2017-06-21 15:00:00,118.56,118.59,118.41,118.51,49914.0,110.421,110.449,110.2813,110.3744,49914.0
2017-06-21 15:30:00,118.51,118.65,118.4,118.43,378087.0,110.3744,110.5048,110.272,110.2999,378087.0
2017-06-22 09:30:00,118.29,118.56,117.69,117.94,59742.0,110.1695,110.421,109.6107,109.8436,59742.0
2017-06-22 10:00:00,117.93,118.09,117.71,117.77,55308.0,109.8343,109.9833,109.6294,109.6852,55308.0
2017-06-22 10:30:00,117.86,118.41,117.85,118.13,58191.0,109.7691,110.2813,109.7598,110.0205,58191.0
2017-06-22 11:00:00,118.05,118.31,118.02,118.15,65613.0,109.946,110.1882,109.9181,110.0392,65613.0
2017-06-22 11:30:00,118.13,118.46,118.13,118.39,59058.0,110.0205,110.3279,110.0205,110.2627,59058.0
2017-06-22 12:00:00,118.43,118.45,118.27,118.29,15045.0,110.2999,110.3186,110.1509,110.1695,15045.0
2017-06-22 12:30:00,118.26,118.34,118.19,118.27,40101.0,110.1416,110.2161,110.0764,110.1509,40101.0
2017-06-22 13:00:00,118.3,118.3,118.08,118.24,28839.0,110.1789,110.1789,109.974,110.123,28839.0
2017-06-22 13:30:00,118.26,118.31,118.18,118.18,29619.0,110.1416,110.1882,110.0671,110.0671,29619.0
2017-06-22 14:00:00,118.17,118.23,117.94,118.04,41619.0,110.0578,110.1137,109.8436,109.9367,41619.0
2017-06-22 14:30:00,118.04,118.48,118.01,118.42,121212.0,109.9367,110.3465,109.9088,110.2906,121212.0
2017-06-22 15:00:00,118.4,118.43,118.24,118.41,49974.0,110.272,110.2999,110.123,110.2813,49974.0
2017-06-22 15:30:00,118.4,118.45,118.18,118.25,118026.0,110.272,110.3186,110.0671,110.1323,118026.0
2017-06-23 09:30:00,118.68,118.68,118.17,118.4,49821.0,110.5328,110.5328,110.0578,110.272,49821.0
2017-06-23 10:00:00,118.43,118.49,118.19,118.37,23100.0,110.2999,110.3558,110.0764,110.2441,23100.0
2017-06-23 10:30:00,118.38,118.41,118.03,118.19,208734.0,110.2534,110.2813,109.9274,110.0764,208734.0
2017-06-23 11:00:00,118.08,118.44,118.03,118.41,104115.0,109.974,110.3093,109.9274,110.2813,104115.0
2017-06-23 11:30:00,118.43,118.59,118.27,118.56,87069.0,110.2999,110.449,110.1509,110.421,87069.0
2017-06-23 12:00:00,118.55,118.74,118.53,118.7,44433.0,110.4117,110.5887,110.3931,110.5514,44433.0
2017-06-23 12:30:00,118.66,118.87,118.66,118.81,17289.0,110.5141,110.7097,110.5141,110.6539,17289.0
2017-06-23 13:00:00,118.84,118.87,118.72,118.75,20766.0,110.6818,110.7097,110.57,110.598,20766.0
2017-06-23 13:30:00,118.79,118.88,118.72,118.77,38859.0,110.6352,110.719,110.57,110.6166,38859.0
2017-06-23 14:00:00,118.77,118.93,118.77,118.83,46554.0,110.6166,110.7656,110.6166,110.6725,46554.0
2017-06-23 14:30:00,118.84,118.88,118.79,118.85,40155.0,110.6818,110.719,110.6352,110.6911,40155.0
2017-06-23 15:00:00,118.81,118.98,118.8,118.97,59205.0,110.6539,110.8122,110.6445,110.8029,59205.0
2017-06-23 15:30:00,118.98,119.08,118.76,119.01,382836.0,110.8122,110.9053,110.6073,110.8401,382836.0
2017-06-26 09:30:00,119.33,119.6,119.1,119.25,170619.0,111.1382,111.3896,110.9239,111.0636,170619.0
2017-06-26 10:00:00,119.26,119.83,119.21,119.68,91656.0,111.073,111.6038,111.0264,111.4641,91656.0
2017-06-26 10:30:00,119.7,119.73,119.23,119.39,73983.0,111.4828,111.5107,111.045,111.194,73983.0
2017-06-26 11:00:00,119.4,119.57,119.06,119.51,127833.0,111.2033,111.3617,110.8867,111.3058,127833.0
2017-06-26 11:30:00,119.56,119.7,119.44,119.56,42747.0,111.3524,111.4828,111.2406,111.3524,42747.0
2017-06-26 12:00:00,119.57,119.63,119.43,119.56,34356.0,111.3617,111.4176,111.2313,111.3524,34356.0
2017-06-26 12:30:00,119.51,119.72,119.49,119.66,50277.0,111.3058,111.5014,111.2872,111.4455,50277.0
2017-06-26 13:00:00,119.66,119.66,119.46,119.48,24228.0,111.4455,111.4455,111.2592,111.2779,24228.0
2017-06-26 13:30:00,119.5,119.64,119.47,119.64,44826.0,111.2965,111.4269,111.2685,111.4269,44826.0
2017-06-26 14:00:00,119.59,119.87,119.59,119.67,44148.0,111.3803,111.6411,111.3803,111.4548,44148.0
2017-06-26 14:30:00,119.67,119.83,119.6,119.68,32451.0,111.4548,111.6038,111.3896,111.4641,32451.0
2017-06-26 15:00:00,119.68,119.72,119.54,119.61,62220.0,111.4641,111.5014,111.3337,111.3989,62220.0
2017-06-26 15:30:00,119.6,119.73,119.52,119.66,278352.0,111.3896,111.5107,111.3151,111.4455,278352.0
2017-06-27 09:30:00,119.78,120.52,119.06,119.52,142098.0,111.5573,112.2465,110.8867,111.3151,142098.0
2017-06-27 10:00:00,119.6,119.81,119.39,119.46,56292.0,111.3896,111.5852,111.194,111.2592,56292.0
2017-06-27 10:30:00,119.45,119.65,119.39,119.42,44904.0,111.2499,111.4362,111.194,111.222,44904.0
2017-06-27 11:00:00,119.39,119.5,119.36,119.5,65133.0,111.194,111.2965,111.1661,111.2965,65133.0
2017-06-27 11:30:00,119.43,119.57,119.41,119.47,36087.0,111.2313,111.3617,111.2127,111.2685,36087.0
2017-06-27 12:00:00,119.49,119.54,119.36,119.49,43299.0,111.2872,111.3337,111.1661,111.2872,43299.0
2017-06-27 12:30:00,119.45,119.58,119.4,119.47,50265.0,111.2499,111.371,111.2033,111.2685,50265.0
2017-06-27 13:00:00,119.46,119.58,119.4,119.53,41307.0,111.2592,111.371,111.2033,111.3244,41307.0
2017-06-27 13:30:00,119.43,119.51,119.35,119.47,102237.0,111.2313,111.3058,111.1568,111.2685,102237.0
2017-06-27 14:00:00,119.44,119.72,119.38,119.69,45192.0,111.2406,111.5014,111.1847,111.4734,45192.0
2017-06-27 14:30:00,119.69,119.73,119.41,119.41,36855.0,111.4734,111.5107,111.2127,111.2127,36855.0
2017-06-27 15:00:00,119.43,119.54,119.39,119.54,88887.0,111.2313,111.3337,111.194,111.3337,88887.0
2017-06-27 15:30:00,119.51,119.55,119.39,119.42,261279.0,111.3058,111.3431,111.194,111.222,261279.0
2017-06-28 09:30:00,120.03,120.59,119.99,120.37,110574.0,111.7901,112.3117,111.7528,112.1068,110574.0
2017-06-28 10:00:00,120.32,120.58,120.31,120.33,83973.0,112.0602,112.3023,112.0509,112.0695,83973.0
2017-06-28 10:30:00,120.39,120.72,120.36,120.64,66717.0,112.1254,112.4327,112.0974,112.3582,66717.0
2017-06-28 11:00:00,120.64,120.68,120.51,120.55,61932.0,112.3582,112.3955,112.2371,112.2744,61932.0
2017-06-28 11:30:00,120.55,120.78,120.5,120.7,52770.0,112.2744,112.4886,112.2278,112.4141,52770.0
2017-06-28 12:00:00,120.67,120.71,120.41,120.54,47304.0,112.3862,112.4234,112.144,112.2651,47304.0
2017-06-28 12:30:00,120.58,120.69,120.53,120.6,41997.0,112.3023,112.4048,112.2558,112.321,41997.0
2017-06-28 13:00:00,120.54,120.72,120.51,120.69,48753.0,112.2651,112.4327,112.2371,112.4048,48753.0
2017-06-28 13:30:00,120.72,120.81,120.7,120.78,55782.0,112.4327,112.5166,112.4141,112.4886,55782.0
2017-06-28 14:00:00,120.75,120.86,120.72,120.78,59304.0,112.4607,112.5631,112.4327,112.4886,59304.0
2017-06-28 14:30:00,120.77,120.82,120.63,120.63,85251.0,112.4793,112.5259,112.3489,112.3489,85251.0
2017-06-28 15:00:00,120.69,120.74,120.56,120.6,86136.0,112.4048,112.4514,112.2837,112.321,86136.0
2017-06-28 15:30:00,120.63,120.63,120.29,120.35,237243.0,112.3489,112.3489,112.0323,112.0881,237243.0
2017-06-29 09:30:00,120.29,120.7,119.4,119.4,204342.0,112.0323,112.4141,111.2033,111.2033,204342.0
2017-06-29 10:00:00,119.45,119.67,119.02,119.2,259914.0,111.2499,111.4548,110.8494,111.0171,259914.0
2017-06-29 10:30:00,119.25,119.27,118.99,118.99,104781.0,111.0636,111.0823,110.8215,110.8215,104781.0
2017-06-29 11:00:00,118.98,119.08,118.52,118.6,121845.0,110.8122,110.9053,110.3838,110.4583,121845.0
2017-06-29 11:30:00,118.59,118.84,118.4,118.58,113067.0,110.449,110.6818,110.272,110.4396,113067.0
2017-06-29 12:00:00,118.51,118.63,118.27,118.4,61284.0,110.3744,110.4862,110.1509,110.272,61284.0
2017-06-29 12:30:00,118.39,118.61,118.11,118.27,76131.0,110.2627,110.4676,110.0019,110.1509,76131.0
2017-06-29 13:00:00,118.24,118.31,117.56,117.56,63726.0,110.123,110.1882,109.4897,109.4897,63726.0
2017-06-29 13:30:00,117.68,117.86,117.59,117.67,86136.0,109.6014,109.7691,109.5176,109.5921,86136.0
2017-06-29 14:00:00,117.64,117.82,117.54,117.79,63819.0,109.5642,109.7318,109.471,109.7039,63819.0
2017-06-29 14:30:00,117.83,117.83,117.57,117.64,59985.0,109.7411,109.7411,109.499,109.5642,59985.0
2017-06-29 15:00:00,117.64,117.9,117.61,117.64,70794.0,109.5642,109.8063,109.5362,109.5642,70794.0
2017-06-29 15:30:00,117.69,117.81,117.47,117.6,311607.0,109.6107,109.7225,109.4058,109.5269,311607.0
2017-06-30 09:30:00,117.9,118.24,117.29,117.3,161157.0,109.8063,110.123,109.2382,109.2475,161157.0
2017-06-30 10:00:00,117.37,117.37,116.86,117.35,130278.0,109.3127,109.3127,108.8377,109.2941,130278.0
2017-06-30 10:30:00,117.34,117.66,117.14,117.63,121830.0,109.2848,109.5828,109.0985,109.5549,121830.0
2017-06-30 11:00:00,117.62,117.66,117.44,117.54,73926.0,109.5455,109.5828,109.3779,109.471,73926.0
2017-06-30 11:30:00,117.44,117.6,117.37,117.45,64056.0,109.3779,109.5269,109.3127,109.3872,64056.0
2017-06-30 12:00:00,117.48,117.61,117.43,117.53,55854.0,109.4152,109.5362,109.3686,109.4617,55854.0
2017-06-30 12:30:00,117.51,117.56,117.48,117.54,37560.0,109.4431,109.4897,109.4152,109.471,37560.0
2017-06-30 13:00:00,117.54,117.62,117.51,117.54,77712.0,109.471,109.5455,109.4431,109.471,77712.0
2017-06-30 13:30:00,117.56,117.71,117.42,117.53,92538.0,109.4897,109.6294,109.3593,109.4617,92538.0
2017-06-30 14:00:00,117.56,117.69,117.4,117.5,92232.0,109.4897,109.6107,109.3406,109.4338,92232.0
2017-06-30 14:30:00,117.47,117.55,117.43,117.46,85965.0,109.4058,109.4803,109.3686,109.3965,85965.0
2017-06-30 15:00:00,117.45,117.48,117.17,117.35,200775.0,109.3872,109.4152,109.1264,109.2941,200775.0
2017-06-30 15:30:00,117.34,117.52,116.94,117.0,503292.0,109.2848,109.4524,108.9122,108.9681,503292.0
2017-07-03 09:30:00,117.93,117.93,117.13,117.69,87975.0,109.8343,109.8343,109.0892,109.6107,87975.0
2017-07-03 10:00:00,117.76,118.34,117.48,118.02,102417.0,109.6759,110.2161,109.4152,109.9181,102417.0
2017-07-03 10:30:00,118.05,118.62,117.9,117.9,178653.0,109.946,110.4769,109.8063,109.8063,178653.0
2017-07-03 11:00:00,117.91,118.37,117.75,118.0,97443.0,109.8156,110.2441,109.6666,109.8995,97443.0
2017-07-03 11:30:00,118.0,118.09,117.83,117.86,43875.0,109.8995,109.9833,109.7411,109.7691,43875.0
2017-07-03 12:00:00,117.86,117.92,117.68,117.84,51336.0,109.7691,109.8249,109.6014,109.7504,51336.0
2017-07-03 12:30:00,117.88,117.97,117.69,117.71,108786.0,109.7877,109.8715,109.6107,109.6294,108786.0
2017-07-05 09:30:00,117.83,118.0,117.29,117.45,71124.0,109.7411,109.8995,109.2382,109.3872,71124.0
2017-07-05 10:00:00,117.45,117.7,116.83,116.98,198312.0,109.3872,109.6201,108.8098,108.9495,198312.0
2017-07-05 10:30:00,116.98,117.29,116.85,117.04,95793.0,108.9495,109.2382,108.8284,109.0054,95793.0
2017-07-05 11:00:00,117.02,117.29,116.62,116.82,117540.0,108.9867,109.2382,108.6142,108.8005,117540.0
2017-07-05 11:30:00,116.72,116.84,116.63,116.65,80595.0,108.7073,108.8191,108.6235,108.6421,80595.0
2017-07-05 12:00:00,116.68,117.15,116.68,117.04,94998.0,108.6701,109.1078,108.6701,109.0054,94998.0
2017-07-05 12:30:00,117.1,117.17,116.95,117.0,29511.0,109.0612,109.1264,108.9215,108.9681,29511.0
2017-07-05 13:00:00,116.99,117.17,116.9,116.9,121392.0,108.9588,109.1264,108.875,108.875,121392.0
2017-07-05 13:30:00,116.94,117.36,116.9,117.24,98571.0,108.9122,109.3034,108.875,109.1916,98571.0
2017-07-05 14:00:00,117.28,117.37,117.12,117.33,64449.0,109.2289,109.3127,109.0799,109.2755,64449.0
2017-07-05 14:30:00,117.34,117.34,116.85,117.0,130662.0,109.2848,109.2848,108.8284,108.9681,130662.0
2017-07-05 15:00:00,117.0,117.05,116.83,116.95,219984.0,108.9681,109.0147,108.8098,108.9215,219984.0
2017-07-05 15:30:00,116.96,117.07,116.71,117.03,455424.0,108.9309,109.0333,108.698,108.996,455424.0
2017-07-06 09:30:00,116.47,116.96,116.08,116.11,88251.0,108.4745,108.9309,108.1113,108.1392,88251.0
2017-07-06 10:00:00,116.19,116.38,115.9,116.22,125805.0,108.2137,108.3907,107.9436,108.2417,125805.0
2017-07-06 10:30:00,116.11,116.7,115.98,116.24,202209.0,108.1392,108.6887,108.0181,108.2603,202209.0
2017-07-06 11:00:00,116.32,116.53,115.63,116.15,208248.0,108.3348,108.5304,107.6922,108.1765,208248.0
2017-07-06 11:30:00,116.14,116.21,115.96,116.21,65667.0,108.1671,108.2323,107.9995,108.2323,65667.0
2017-07-06 12:00:00,116.18,116.74,116.18,116.27,124320.0,108.2044,108.726,108.2044,108.2882,124320.0
2017-07-06 12:30:00,116.27,116.54,116.19,116.42,98019.0,108.2882,108.5397,108.2137,108.4279,98019.0
2017-07-06 13:00:00,116.49,116.81,116.43,116.69,79203.0,108.4931,108.7911,108.4372,108.6794,79203.0
2017-07-06 13:30:00,116.74,116.83,116.62,116.79,47964.0,108.726,108.8098,108.6142,108.7725,47964.0
2017-07-06 14:00:00,116.78,116.79,116.55,116.74,44967.0,108.7632,108.7725,108.549,108.726,44967.0
2017-07-06 14:30:00,116.72,116.72,116.41,116.45,89565.0,108.7073,108.7073,108.4186,108.4559,89565.0
2017-07-06 15:00:00,116.43,116.59,116.28,116.5,70905.0,108.4372,108.5863,108.2975,108.5024,70905.0
2017-07-06 15:30:00,116.48,116.67,116.24,116.61,235248.0,108.4838,108.6608,108.2603,108.6049,235248.0
2017-07-07 09:30:00,116.38,117.0,116.0,116.77,117306.0,108.3907,108.9681,108.0368,108.7539,117306.0
2017-07-07 10:00:00,116.77,117.23,116.56,117.11,120930.0,108.7539,109.1823,108.5583,109.0706,120930.0
2017-07-07 10:30:00,117.12,117.22,116.92,117.0,113379.0,109.0799,109.173,108.8936,108.9681,113379.0
2017-07-07 11:00:00,117.0,117.18,116.83,117.12,66783.0,108.9681,109.1357,108.8098,109.0799,66783.0
2017-07-07 11:30:00,117.13,117.66,117.11,117.6,44622.0,109.0892,109.5828,109.0706,109.5269,44622.0
2017-07-07 12:00:00,117.52,117.78,117.5,117.57,43947.0,109.4524,109.6946,109.4338,109.499,43947.0
2017-07-07 12:30:00,117.52,117.67,117.48,117.65,33747.0,109.4524,109.5921,109.4152,109.5735,33747.0
2017-07-07 13:00:00,117.65,117.71,117.57,117.69,33054.0,109.5735,109.6294,109.499,109.6107,33054.0
2017-07-07 13:30:00,117.66,117.78,117.59,117.7,109152.0,109.5828,109.6946,109.5176,109.6201,109152.0
2017-07-07 14:00:00,117.7,117.7,117.23,117.35,145599.0,109.6201,109.6201,109.1823,109.2941,145599.0
2017-07-07 14:30:00,117.35,117.4,117.27,117.33,43224.0,109.2941,109.3406,109.2196,109.2755,43224.0
2017-07-07 15:00:00,117.29,117.42,117.24,117.29,53868.0,109.2382,109.3593,109.1916,109.2382,53868.0
2017-07-07 15:30:00,117.25,117.36,117.21,117.29,168570.0,109.2009,109.3034,109.1637,109.2382,168570.0
2017-07-10 09:30:00,117.25,117.33,116.92,117.01,58812.0,109.2009,109.2755,108.8936,108.9774,58812.0
2017-07-10 10:00:00,117.07,117.49,117.01,117.05,110901.0,109.0333,109.4245,108.9774,109.0147,110901.0
2017-07-10 10:30:00,117.1,117.5,117.07,117.41,54918.0,109.0612,109.4338,109.0333,109.35,54918.0
2017-07-10 11:00:00,117.4,117.61,117.37,117.61,24633.0,109.3406,109.5362,109.3127,109.5362,24633.0
2017-07-10 11:30:00,117.61,117.8,117.53,117.56,45507.0,109.5362,109.7132,109.4617,109.4897,45507.0
2017-07-10 12:00:00,117.59,117.63,117.42,117.48,17976.0,109.5176,109.5549,109.3593,109.4152,17976.0
2017-07-10 12:30:00,117.44,117.57,117.31,117.47,44670.0,109.3779,109.499,109.2568,109.4058,44670.0
2017-07-10 13:00:00,117.54,117.62,117.42,117.42,23541.0,109.471,109.5455,109.3593,109.3593,23541.0
2017-07-10 13:30:00,117.42,117.44,117.26,117.33,29148.0,109.3593,109.3779,109.2103,109.2755,29148.0
2017-07-10 14:00:00,117.34,117.36,117.28,117.33,33087.0,109.2848,109.3034,109.2289,109.2755,33087.0
2017-07-10 14:30:00,117.31,117.38,117.25,117.29,31566.0,109.2568,109.322,109.2009,109.2382,31566.0
2017-07-10 15:00:00,117.3,117.3,117.21,117.24,36885.0,109.2475,109.2475,109.1637,109.1916,36885.0
2017-07-10 15:30:00,117.24,117.38,117.23,117.28,218322.0,109.1916,109.322,109.1823,109.2289,218322.0
2017-07-11 09:30:00,117.33,117.8,116.96,117.45,54033.0,109.2755,109.7132,108.9309,109.3872,54033.0
2017-07-11 10:00:00,117.4,117.79,116.87,117.37,225078.0,109.3406,109.7039,108.847,109.3127,225078.0
2017-07-11 10:30:00,117.37,117.5,117.19,117.5,44976.0,109.3127,109.4338,109.1451,109.4338,44976.0
2017-07-11 11:00:00,117.54,117.54,116.73,116.79,68514.0,109.471,109.471,108.7166,108.7725,68514.0
2017-07-11 11:30:00,116.78,117.44,116.78,117.26,78333.0,108.7632,109.3779,108.7632,109.2103,78333.0
2017-07-11 12:00:00,117.26,117.37,117.15,117.27,54867.0,109.2103,109.3127,109.1078,109.2196,54867.0
2017-07-11 12:30:00,117.28,117.48,117.2,117.43,62505.0,109.2289,109.4152,109.1544,109.3686,62505.0
2017-07-11 13:00:00,117.41,117.47,116.97,117.05,150801.0,109.35,109.4058,108.9402,109.0147,150801.0
2017-07-11 13:30:00,116.97,117.38,116.97,117.28,121149.0,108.9402,109.322,108.9402,109.2289,121149.0
2017-07-11 14:00:00,117.3,117.35,117.16,117.34,37713.0,109.2475,109.2941,109.1171,109.2848,37713.0
2017-07-11 14:30:00,117.37,117.48,117.31,117.46,48807.0,109.3127,109.4152,109.2568,109.3965,48807.0
2017-07-11 15:00:00,117.49,117.88,117.43,117.87,90591.0,109.4245,109.7877,109.3686,109.7784,90591.0
2017-07-11 15:30:00,117.88,117.96,117.69,117.76,184392.0,109.7877,109.8622,109.6107,109.6759,184392.0
2017-07-12 09:30:00,118.33,118.33,117.91,118.07,104016.0,110.2068,110.2068,109.8156,109.9647,104016.0
2017-07-12 10:00:00,118.15,118.21,117.59,117.99,85932.0,110.0392,110.095,109.5176,109.8901,85932.0
2017-07-12 10:30:00,118.02,118.1,117.71,117.82,90729.0,109.9181,109.9926,109.6294,109.7318,90729.0
2017-07-12 11:00:00,117.8,118.15,117.68,117.97,73920.0,109.7132,110.0392,109.6014,109.8715,73920.0
2017-07-12 11:30:00,117.97,118.13,117.94,118.07,18759.0,109.8715,110.0205,109.8436,109.9647,18759.0
2017-07-12 12:00:00,118.08,118.31,117.96,118.22,72066.0,109.974,110.1882,109.8622,110.1044,72066.0
2017-07-12 12:30:00,118.22,118.5,118.19,118.34,44133.0,110.1044,110.3651,110.0764,110.2161,44133.0
2017-07-12 13:00:00,118.35,118.41,118.13,118.17,41445.0,110.2254,110.2813,110.0205,110.0578,41445.0
2017-07-12 13:30:00,118.17,118.5,118.1,118.5,62553.0,110.0578,110.3651,109.9926,110.3651,62553.0
2017-07-12 14:00:00,118.48,119.03,118.38,118.85,144957.0,110.3465,110.8587,110.2534,110.6911,144957.0
2017-07-12 14:30:00,118.85,118.87,118.54,118.54,85272.0,110.6911,110.7097,110.4024,110.4024,85272.0
2017-07-12 15:00:00,118.52,118.74,118.42,118.57,123180.0,110.3838,110.5887,110.2906,110.4303,123180.0
2017-07-12 15:30:00,118.54,118.69,118.5,118.65,392505.0,110.4024,110.5421,110.3651,110.5048,392505.0
2017-07-13 09:30:00,118.9,119.27,118.69,119.12,96786.0,110.7377,111.0823,110.5421,110.9426,96786.0
2017-07-13 10:00:00,119.16,119.16,118.63,118.66,100890.0,110.9798,110.9798,110.4862,110.5141,100890.0
2017-07-13 10:30:00,118.63,118.71,118.49,118.7,62616.0,110.4862,110.5607,110.3558,110.5514,62616.0
2017-07-13 11:00:00,118.67,118.73,118.56,118.73,58968.0,110.5235,110.5793,110.421,110.5793,58968.0
2017-07-13 11:30:00,118.73,118.97,118.63,118.87,61992.0,110.5793,110.8029,110.4862,110.7097,61992.0
2017-07-13 12:00:00,118.88,118.89,118.69,118.72,23589.0,110.719,110.7284,110.5421,110.57,23589.0
2017-07-13 12:30:00,118.7,118.87,118.7,118.83,26238.0,110.5514,110.7097,110.5514,110.6725,26238.0
2017-07-13 13:00:00,118.8,118.87,118.77,118.79,35736.0,110.6445,110.7097,110.6166,110.6352,35736.0
2017-07-13 13:30:00,118.78,118.87,118.74,118.75,29445.0,110.6259,110.7097,110.5887,110.598,29445.0
2017-07-13 14:00:00,118.72,118.75,118.64,118.67,19290.0,110.57,110.598,110.4955,110.5235,19290.0
2017-07-13 14:30:00,118.64,118.64,118.52,118.58,20511.0,110.4955,110.4955,110.3838,110.4396,20511.0
2017-07-13 15:00:00,118.55,118.68,118.43,118.45,47652.0,110.4117,110.5328,110.2999,110.3186,47652.0
2017-07-13 15:30:00,118.47,118.54,118.31,118.41,190470.0,110.3372,110.4024,110.1882,110.2813,190470.0
2017-07-14 09:30:00,118.45,118.95,118.4,118.69,84186.0,110.3186,110.7842,110.272,110.5421,84186.0
2017-07-14 10:00:00,118.67,118.73,118.39,118.63,48900.0,110.5235,110.5793,110.2627,110.4862,48900.0
2017-07-14 10:30:00,118.63,118.86,118.31,118.61,52725.0,110.4862,110.7004,110.1882,110.4676,52725.0
2017-07-14 11:00:00,118.66,118.82,118.47,118.82,34251.0,110.5141,110.6632,110.3372,110.6632,34251.0
2017-07-14 11:30:00,118.81,118.97,118.74,118.93,54153.0,110.6539,110.8029,110.5887,110.7656,54153.0
2017-07-14 12:00:00,118.93,118.97,118.82,118.93,70785.0,110.7656,110.8029,110.6632,110.7656,70785.0
2017-07-14 12:30:00,118.97,119.04,118.92,118.95,39036.0,110.8029,110.8681,110.7563,110.7842,39036.0
2017-07-14 13:00:00,118.98,119.01,118.81,118.95,81084.0,110.8122,110.8401,110.6539,110.7842,81084.0
2017-07-14 13:30:00,118.94,119.02,118.8,118.97,76605.0,110.7749,110.8494,110.6445,110.8029,76605.0
2017-07-14 14:00:00,118.97,119.08,118.96,118.97,33930.0,110.8029,110.9053,110.7936,110.8029,33930.0
2017-07-14 14:30:00,118.97,119.06,118.84,118.84,43413.0,110.8029,110.8867,110.6818,110.6818,43413.0
2017-07-14 15:00:00,118.85,118.91,118.76,118.81,86028.0,110.6911,110.747,110.6073,110.6539,86028.0
2017-07-14 15:30:00,118.81,118.97,118.67,118.89,271251.0,110.6539,110.8029,110.5235,110.7284,271251.0
2017-07-17 09:30:00,119.22,119.9,119.0,119.83,236388.0,111.0357,111.669,110.8308,111.6038,236388.0
2017-07-17 10:00:00,119.75,119.96,119.68,119.89,88050.0,111.5293,111.7249,111.4641,111.6597,88050.0
2017-07-17 10:30:00,120.0,120.36,119.93,120.3,134541.0,111.7622,112.0974,111.697,112.0416,134541.0
2017-07-17 11:00:00,120.38,120.42,119.95,120.04,80502.0,112.1161,112.1533,111.7156,111.7994,80502.0
2017-07-17 11:30:00,120.04,120.04,119.87,119.95,54987.0,111.7994,111.7994,111.6411,111.7156,54987.0
2017-07-17 12:00:00,119.91,120.08,119.89,120.05,67200.0,111.6783,111.8367,111.6597,111.8087,67200.0
2017-07-17 12:30:00,120.06,120.13,120.03,120.06,53376.0,111.818,111.8832,111.7901,111.818,53376.0
2017-07-17 13:00:00,120.07,120.13,119.96,120.01,56739.0,111.8274,111.8832,111.7249,111.7715,56739.0
2017-07-17 13:30:00,120.02,120.1,119.83,119.87,65619.0,111.7808,111.8553,111.6038,111.6411,65619.0
2017-07-17 14:00:00,119.83,119.99,119.82,119.91,53556.0,111.6038,111.7528,111.5945,111.6783,53556.0
2017-07-17 14:30:00,119.92,120.02,119.88,119.88,36186.0,111.6877,111.7808,111.6504,111.6504,36186.0
2017-07-17 15:00:00,119.88,119.92,119.72,119.72,44448.0,111.6504,111.6877,111.5014,111.5014,44448.0
2017-07-17 15:30:00,119.72,119.81,119.7,119.78,152241.0,111.5014,111.5852,111.4828,111.5573,152241.0
2017-07-18 09:30:00,119.59,119.78,119.04,119.32,190212.0,111.3803,111.5573,110.8681,111.1288,190212.0
2017-07-18 10:00:00,119.42,119.67,119.19,119.42,63705.0,111.222,111.4548,111.0078,111.222,63705.0
2017-07-18 10:30:00,119.43,119.45,118.87,119.24,92817.0,111.2313,111.2499,110.7097,111.0543,92817.0
2017-07-18 11:00:00,119.34,119.34,119.0,119.21,113940.0,111.1475,111.1475,110.8308,111.0264,113940.0
2017-07-18 11:30:00,119.24,119.54,119.18,119.51,103269.0,111.0543,111.3337,110.9985,111.3058,103269.0
2017-07-18 12:00:00,119.48,119.67,119.47,119.65,52464.0,111.2779,111.4548,111.2685,111.4362,52464.0
2017-07-18 12:30:00,119.62,119.85,119.59,119.85,88665.0,111.4082,111.6225,111.3803,111.6225,88665.0
2017-07-18 13:00:00,119.77,119.81,119.6,119.62,86334.0,111.5479,111.5852,111.3896,111.4082,86334.0
2017-07-18 13:30:00,119.59,119.68,119.46,119.58,55272.0,111.3803,111.4641,111.2592,111.371,55272.0
2017-07-18 14:00:00,119.61,119.81,119.53,119.72,129372.0,111.3989,111.5852,111.3244,111.5014,129372.0
2017-07-18 14:30:00,119.71,119.84,119.64,119.74,136392.0,111.4921,111.6131,111.4269,111.52,136392.0
2017-07-18 15:00:00,119.73,119.73,119.47,119.66,54372.0,111.5107,111.5107,111.2685,111.4455,54372.0
2017-07-18 15:30:00,119.66,119.68,119.22,119.4,207534.0,111.4455,111.4641,111.0357,111.2033,207534.0
2017-07-19 09:30:00,119.83,119.83,119.4,119.45,95595.0,111.6038,111.6038,111.2033,111.2499,95595.0
2017-07-19 10:00:00,119.33,119.77,119.3,119.66,76440.0,111.1382,111.5479,111.1102,111.4455,76440.0
2017-07-19 10:30:00,119.66,119.66,119.31,119.42,59127.0,111.4455,111.4455,111.1195,111.222,59127.0
2017-07-19 11:00:00,119.43,119.71,119.37,119.54,55278.0,111.2313,111.4921,111.1754,111.3337,55278.0
2017-07-19 11:30:00,119.53,120.25,119.53,120.07,108537.0,111.3244,111.995,111.3244,111.8274,108537.0
2017-07-19 12:00:00,120.2,120.28,119.92,119.96,106701.0,111.9484,112.0229,111.6877,111.7249,106701.0
2017-07-19 12:30:00,119.99,119.99,119.71,119.92,73299.0,111.7528,111.7528,111.4921,111.6877,73299.0
2017-07-19 13:00:00,119.91,119.96,119.74,119.79,71520.0,111.6783,111.7249,111.52,111.5666,71520.0
2017-07-19 13:30:00,119.85,119.85,119.48,119.49,70917.0,111.6225,111.6225,111.2779,111.2872,70917.0
2017-07-19 14:00:00,119.48,119.79,119.37,119.65,72420.0,111.2779,111.5666,111.1754,111.4362,72420.0
2017-07-19 14:30:00,119.63,119.74,119.59,119.64,66072.0,111.4176,111.52,111.3803,111.4269,66072.0
2017-07-19 15:00:00,119.65,120.03,119.59,120.02,127506.0,111.4362,111.7901,111.3803,111.7808,127506.0
2017-07-19 15:30:00,119.96,120.16,119.63,119.81,331527.0,111.7249,111.9112,111.4176,111.5852,331527.0
2017-07-20 09:30:00,117.36,117.36,112.59,113.82,1549161.0,109.3034,109.3034,104.8608,106.0064,1549161.0
2017-07-20 10:00:00,113.93,114.61,113.21,114.48,895395.0,106.1089,106.7422,105.4383,106.6211,895395.0
2017-07-20 10:30:00,114.5,115.18,113.67,115.13,666858.0,106.6397,107.273,105.8667,107.2265,666858.0
2017-07-20 11:00:00,115.02,117.07,113.83,116.0,1189941.0,107.124,109.0333,106.0157,108.0368,1189941.0
2017-07-20 11:30:00,116.01,118.44,115.67,118.44,881865.0,108.0461,110.3093,107.7294,110.3093,881865.0
2017-07-20 12:00:00,118.36,119.2,117.32,117.36,493140.0,110.2347,111.0171,109.2661,109.3034,493140.0
2017-07-20 12:30:00,117.53,117.94,117.41,117.83,154176.0,109.4617,109.8436,109.35,109.7411,154176.0
2017-07-20 13:00:00,117.78,117.78,116.84,116.84,140670.0,109.6946,109.6946,108.8191,108.8191,140670.0
2017-07-20 13:30:00,116.96,117.1,116.57,116.73,236916.0,108.9309,109.0612,108.5676,108.7166,236916.0
2017-07-20 14:00:00,116.69,117.46,116.57,117.32,284409.0,108.6794,109.3965,108.5676,109.2661,284409.0
2017-07-20 14:30:00,117.18,117.35,116.67,117.27,186807.0,109.1357,109.2941,108.6608,109.2196,186807.0
2017-07-20 15:00:00,117.25,117.51,117.1,117.19,239964.0,109.2009,109.4431,109.0612,109.1451,239964.0
2017-07-20 15:30:00,117.21,117.28,116.74,116.93,691398.0,109.1637,109.2289,108.726,108.9029,691398.0
2017-07-21 09:30:00,116.67,117.81,115.91,115.91,285774.0,108.6608,109.7225,107.9529,107.9529,285774.0
2017-07-21 10:00:00,115.86,117.17,115.76,116.96,284367.0,107.9064,109.1264,107.8132,108.9309,284367.0
2017-07-21 10:30:00,116.95,117.08,116.55,116.73,116919.0,108.9215,109.0426,108.549,108.7166,116919.0
2017-07-21 11:00:00,116.75,116.94,116.32,116.35,110343.0,108.7353,108.9122,108.3348,108.3627,110343.0
2017-07-21 11:30:00,116.39,117.14,116.36,117.07,209724.0,108.4,109.0985,108.372,109.0333,209724.0
2017-07-21 12:00:00,117.12,117.39,116.84,117.32,126813.0,109.0799,109.3313,108.8191,109.2661,126813.0
2017-07-21 12:30:00,117.29,117.47,117.22,117.26,57669.0,109.2382,109.4058,109.173,109.2103,57669.0
2017-07-21 13:00:00,117.34,117.44,116.89,116.93,62094.0,109.2848,109.3779,108.8657,108.9029,62094.0
2017-07-21 13:30:00,116.95,117.26,116.79,117.26,92052.0,108.9215,109.2103,108.7725,109.2103,92052.0
2017-07-21 14:00:00,117.21,117.37,117.15,117.25,78090.0,109.1637,109.3127,109.1078,109.2009,78090.0
2017-07-21 14:30:00,117.27,117.27,117.0,117.03,81765.0,109.2196,109.2196,108.9681,108.996,81765.0
2017-07-21 15:00:00,117.04,117.29,116.98,117.19,126171.0,109.0054,109.2382,108.9495,109.1451,126171.0
2017-07-21 15:30:00,117.2,117.38,117.08,117.33,443445.0,109.1544,109.322,109.0426,109.2755,443445.0
2017-07-24 09:30:00,117.25,117.67,116.68,117.08,98634.0,109.2009,109.5921,108.6701,109.0426,98634.0
2017-07-24 10:00:00,117.1,117.23,116.88,117.1,98766.0,109.0612,109.1823,108.8563,109.0612,98766.0
2017-07-24 10:30:00,117.13,117.42,117.0,117.29,84738.0,109.0892,109.3593,108.9681,109.2382,84738.0
2017-07-24 11:00:00,117.33,117.57,117.18,117.57,109719.0,109.2755,109.499,109.1357,109.499,109719.0
2017-07-24 11:30:00,117.64,117.69,117.44,117.61,64428.0,109.5642,109.6107,109.3779,109.5362,64428.0
2017-07-24 12:00:00,117.62,117.77,117.58,117.65,78654.0,109.5455,109.6852,109.5083,109.5735,78654.0
2017-07-24 12:30:00,117.62,117.73,117.4,117.4,55893.0,109.5455,109.648,109.3406,109.3406,55893.0
2017-07-24 13:00:00,117.42,117.68,117.39,117.41,46863.0,109.3593,109.6014,109.3313,109.35,46863.0
2017-07-24 13:30:00,117.42,117.6,117.36,117.36,65895.0,109.3593,109.5269,109.3034,109.3034,65895.0
2017-07-24 14:00:00,117.37,117.62,117.37,117.58,61566.0,109.3127,109.5455,109.3127,109.5083,61566.0
2017-07-24 14:30:00,117.6,117.66,117.35,117.43,68487.0,109.5269,109.5828,109.2941,109.3686,68487.0
2017-07-24 15:00:00,117.38,117.46,117.15,117.43,74583.0,109.322,109.3965,109.1078,109.3686,74583.0
2017-07-24 15:30:00,117.44,117.49,117.15,117.27,221253.0,109.3779,109.4245,109.1078,109.2196,221253.0
2017-07-25 09:30:00,117.7,117.98,117.01,117.11,96030.0,109.6201,109.8808,108.9774,109.0706,96030.0
2017-07-25 10:00:00,117.17,117.78,117.1,117.64,62772.0,109.1264,109.6946,109.0612,109.5642,62772.0
2017-07-25 10:30:00,117.61,117.61,117.05,117.15,76218.0,109.5362,109.5362,109.0147,109.1078,76218.0
2017-07-25 11:00:00,117.18,117.31,116.89,116.89,63621.0,109.1357,109.2568,108.8657,108.8657,63621.0
2017-07-25 11:30:00,116.86,117.01,116.64,116.92,45369.0,108.8377,108.9774,108.6328,108.8936,45369.0
2017-07-25 12:00:00,116.85,117.01,116.67,116.8,42738.0,108.8284,108.9774,108.6608,108.7818,42738.0
2017-07-25 12:30:00,116.79,116.95,116.74,116.95,48381.0,108.7725,108.9215,108.726,108.9215,48381.0
2017-07-25 13:00:00,116.91,117.22,116.91,117.12,49212.0,108.8843,109.173,108.8843,109.0799,49212.0
2017-07-25 13:30:00,117.13,117.24,117.05,117.16,57117.0,109.0892,109.1916,109.0147,109.1171,57117.0
2017-07-25 14:00:00,117.18,117.45,117.11,117.37,117735.0,109.1357,109.3872,109.0706,109.3127,117735.0
2017-07-25 14:30:00,117.4,117.5,117.16,117.25,144351.0,109.3406,109.4338,109.1171,109.2009,144351.0
2017-07-25 15:00:00,117.26,117.38,117.12,117.25,59286.0,109.2103,109.322,109.0799,109.2009,59286.0
2017-07-25 15:30:00,117.25,117.49,117.25,117.46,199095.0,109.2009,109.4245,109.2009,109.3965,199095.0
2017-07-26 09:30:00,117.6,118.01,116.93,117.53,94956.0,109.5269,109.9088,108.9029,109.4617,94956.0
2017-07-26 10:00:00,117.63,117.76,117.01,117.07,51894.0,109.5549,109.6759,108.9774,109.0333,51894.0
2017-07-26 10:30:00,117.1,117.56,117.1,117.3,24204.0,109.0612,109.4897,109.0612,109.2475,24204.0
2017-07-26 11:00:00,117.34,117.47,117.06,117.34,33123.0,109.2848,109.4058,109.024,109.2848,33123.0
2017-07-26 11:30:00,117.41,117.41,116.95,117.16,33684.0,109.35,109.35,108.9215,109.1171,33684.0
2017-07-26 12:00:00,117.1,117.29,116.96,117.1,17781.0,109.0612,109.2382,108.9309,109.0612,17781.0
2017-07-26 12:30:00,117.1,117.1,116.89,117.04,102855.0,109.0612,109.0612,108.8657,109.0054,102855.0
2017-07-26 13:00:00,117.0,117.07,116.76,116.82,41769.0,108.9681,109.0333,108.7446,108.8005,41769.0
2017-07-26 13:30:00,116.83,117.03,116.79,116.99,56832.0,108.8098,108.996,108.7725,108.9588,56832.0
2017-07-26 14:00:00,117.07,117.07,116.7,116.93,46659.0,109.0333,109.0333,108.6887,108.9029,46659.0
2017-07-26 14:30:00,116.93,116.93,116.76,116.84,65262.0,108.9029,108.9029,108.7446,108.8191,65262.0
2017-07-26 15:00:00,116.83,116.95,116.69,116.85,58773.0,108.8098,108.9215,108.6794,108.8284,58773.0
2017-07-26 15:30:00,116.81,116.97,116.68,116.88,204708.0,108.7911,108.9402,108.6701,108.8563,204708.0
2017-07-27 09:30:00,116.88,117.08,115.85,115.87,196929.0,108.8563,109.0426,107.8971,107.9157,196929.0
2017-07-27 10:00:00,115.9,116.53,115.46,116.33,183081.0,107.9436,108.5304,107.5338,108.3441,183081.0
2017-07-27 10:30:00,116.37,116.66,116.35,116.51,100827.0,108.3814,108.6514,108.3627,108.5117,100827.0
2017-07-27 11:00:00,116.51,116.51,115.92,116.02,106497.0,108.5117,108.5117,107.9622,108.0554,106497.0
2017-07-27 11:30:00,116.1,116.13,115.89,116.09,70251.0,108.1299,108.1578,107.9343,108.1206,70251.0
2017-07-27 12:00:00,116.05,116.07,115.57,115.57,51264.0,108.0833,108.1019,107.6363,107.6363,51264.0
2017-07-27 12:30:00,115.63,115.66,114.91,115.0,192075.0,107.6922,107.7201,107.0216,107.1054,192075.0
2017-07-27 13:00:00,115.04,115.06,114.48,114.61,115575.0,107.1427,107.1613,106.6211,106.7422,115575.0
2017-07-27 13:30:00,114.59,115.1,114.57,115.02,145677.0,106.7235,107.1985,106.7049,107.124,145677.0
2017-07-27 14:00:00,115.0,115.46,114.93,115.43,86013.0,107.1054,107.5338,107.0402,107.5059,86013.0
2017-07-27 14:30:00,115.4,115.46,115.05,115.21,64980.0,107.4779,107.5338,107.152,107.301,64980.0
2017-07-27 15:00:00,115.2,115.22,114.87,114.94,119985.0,107.2917,107.3103,106.9843,107.0495,119985.0
2017-07-27 15:30:00,114.97,115.25,114.8,115.21,416595.0,107.0775,107.3382,106.9191,107.301,416595.0
2017-07-28 09:30:00,115.19,115.24,114.41,114.6,248802.0,107.2824,107.3289,106.5559,106.7329,248802.0
2017-07-28 10:00:00,114.48,114.69,113.93,114.3,221994.0,106.6211,106.8167,106.1089,106.4535,221994.0
2017-07-28 10:30:00,114.37,114.43,114.03,114.28,90873.0,106.5187,106.5745,106.202,106.4348,90873.0
2017-07-28 11:00:00,114.2,114.43,114.0,114.22,69768.0,106.3603,106.5745,106.1741,106.3789,69768.0
2017-07-28 11:30:00,114.21,114.64,114.21,114.42,57306.0,106.3696,106.7701,106.3696,106.5652,57306.0
2017-07-28 12:00:00,114.48,114.69,114.17,114.26,147192.0,106.6211,106.8167,106.3324,106.4162,147192.0
2017-07-28 12:30:00,114.31,114.44,113.99,114.06,83832.0,106.4628,106.5838,106.1647,106.2299,83832.0
2017-07-28 13:00:00,114.1,114.63,114.1,114.6,64269.0,106.2672,106.7608,106.2672,106.7329,64269.0
2017-07-28 13:30:00,114.63,114.65,114.15,114.26,123138.0,106.7608,106.7794,106.3138,106.4162,123138.0
2017-07-28 14:00:00,114.27,114.34,113.87,113.98,98475.0,106.4255,106.4907,106.053,106.1554,98475.0
2017-07-28 14:30:00,114.06,114.06,113.66,113.98,174534.0,106.2299,106.2299,105.8574,106.1554,174534.0
2017-07-28 15:00:00,114.0,114.0,113.74,113.95,123243.0,106.1741,106.1741,105.9319,106.1275,123243.0
2017-07-28 15:30:00,113.97,114.15,113.95,114.14,322782.0,106.1461,106.3138,106.1275,106.3044,322782.0
2017-07-31 09:30:00,114.15,114.28,113.27,113.41,86610.0,106.3138,106.4348,105.4942,105.6246,86610.0
2017-07-31 10:00:00,113.48,113.48,112.92,113.08,173028.0,105.6897,105.6897,105.1682,105.3172,173028.0
2017-07-31 10:30:00,113.13,113.41,112.95,113.11,124731.0,105.3638,105.6246,105.1961,105.3451,124731.0
2017-07-31 11:00:00,113.15,113.35,112.79,113.19,145995.0,105.3824,105.5687,105.0471,105.4197,145995.0
2017-07-31 11:30:00,113.17,113.39,112.79,113.02,71838.0,105.401,105.6059,105.0471,105.2613,71838.0
2017-07-31 12:00:00,113.01,113.28,112.87,113.02,129957.0,105.252,105.5035,105.1216,105.2613,129957.0
2017-07-31 12:30:00,113.07,113.2,112.94,113.03,78618.0,105.3079,105.429,105.1868,105.2706,78618.0
2017-07-31 13:00:00,113.0,113.09,112.65,112.78,49644.0,105.2427,105.3265,104.9167,105.0378,49644.0
2017-07-31 13:30:00,112.83,113.16,112.78,112.98,115326.0,105.0844,105.3917,105.0378,105.2241,115326.0
2017-07-31 14:00:00,112.96,113.07,112.82,112.83,81516.0,105.2054,105.3079,105.0751,105.0844,81516.0
2017-07-31 14:30:00,112.84,112.88,112.65,112.72,130914.0,105.0937,105.1309,104.9167,104.9819,130914.0
2017-07-31 15:00:00,112.68,112.95,112.68,112.77,143103.0,104.9447,105.1961,104.9447,105.0285,143103.0
2017-07-31 15:30:00,112.81,112.87,112.38,112.43,386238.0,105.0657,105.1216,104.6653,104.7118,386238.0
2017-08-01 09:30:00,112.38,112.91,111.44,112.16,430095.0,104.6653,105.1589,103.7898,104.4604,430095.0
2017-08-01 10:00:00,112.15,113.38,111.87,112.81,296022.0,104.4511,105.5966,104.1903,105.0657,296022.0
2017-08-01 10:30:00,112.88,112.97,112.43,112.74,117444.0,105.1309,105.2148,104.7118,105.0005,117444.0
2017-08-01 11:00:00,112.77,112.89,112.47,112.61,110265.0,105.0285,105.1403,104.7491,104.8795,110265.0
2017-08-01 11:30:00,112.67,112.83,112.43,112.47,126267.0,104.9354,105.0844,104.7118,104.7491,126267.0
2017-08-01 12:00:00,112.67,112.83,112.15,112.47,134235.0,104.9354,105.0844,104.4511,104.7491,134235.0
2017-08-01 12:30:00,112.45,112.56,112.34,112.45,42006.0,104.7305,104.8329,104.628,104.7305,42006.0
2017-08-01 13:00:00,112.49,112.55,112.28,112.28,55173.0,104.7677,104.8236,104.5721,104.5721,55173.0
2017-08-01 13:30:00,112.25,112.75,112.05,112.34,305244.0,104.5442,105.0099,104.3579,104.628,305244.0
2017-08-01 14:00:00,112.33,112.5,112.25,112.36,122286.0,104.6187,104.777,104.5442,104.6466,122286.0
2017-08-01 14:30:00,112.4,112.69,112.27,112.63,117684.0,104.6839,104.954,104.5628,104.8981,117684.0
2017-08-01 15:00:00,112.62,112.62,112.3,112.32,190086.0,104.8888,104.8888,104.5908,104.6094,190086.0
2017-08-01 15:30:00,112.31,112.45,112.27,112.33,372108.0,104.6001,104.7305,104.5628,104.6187,372108.0
2017-08-02 09:30:00,112.47,113.15,112.14,112.56,137019.0,104.7491,105.3824,104.4417,104.8329,137019.0
2017-08-02 10:00:00,112.51,112.62,112.1,112.2,80832.0,104.7863,104.8888,104.4045,104.4976,80832.0
2017-08-02 10:30:00,112.28,112.34,111.79,111.95,187962.0,104.5721,104.628,104.1158,104.2648,187962.0
2017-08-02 11:00:00,112.02,112.37,111.87,112.23,120834.0,104.33,104.6559,104.1903,104.5256,120834.0
2017-08-02 11:30:00,112.21,112.48,112.09,112.34,149631.0,104.5069,104.7584,104.3952,104.628,149631.0
2017-08-02 12:00:00,112.31,112.64,112.26,112.63,70365.0,104.6001,104.9074,104.5535,104.8981,70365.0
2017-08-02 12:30:00,112.56,112.76,112.43,112.75,99846.0,104.8329,105.0192,104.7118,105.0099,99846.0
2017-08-02 13:00:00,112.67,112.79,112.59,112.73,52494.0,104.9354,105.0471,104.8608,104.9912,52494.0
2017-08-02 13:30:00,112.74,112.94,112.64,112.93,58512.0,105.0005,105.1868,104.9074,105.1775,58512.0
2017-08-02 14:00:00,112.91,113.11,112.8,112.89,107772.0,105.1589,105.3451,105.0564,105.1403,107772.0
2017-08-02 14:30:00,112.91,113.01,112.82,112.88,71559.0,105.1589,105.252,105.0751,105.1309,71559.0
2017-08-02 15:00:00,112.86,112.87,112.38,112.5,124566.0,105.1123,105.1216,104.6653,104.777,124566.0
2017-08-02 15:30:00,112.51,112.51,112.31,112.33,356265.0,104.7863,104.7863,104.6001,104.6187,356265.0
2017-08-03 09:30:00,112.79,112.79,110.92,111.26,223776.0,105.0471,105.0471,103.3055,103.6221,223776.0
2017-08-03 10:00:00,111.21,111.23,110.62,110.62,215832.0,103.5756,103.5942,103.0261,103.0261,215832.0
2017-08-03 10:30:00,110.68,111.58,110.56,111.43,214050.0,103.082,103.9202,102.9702,103.7805,214050.0
2017-08-03 11:00:00,111.41,111.41,110.97,111.12,70425.0,103.7619,103.7619,103.3521,103.4918,70425.0
2017-08-03 11:30:00,111.08,111.17,110.95,111.1,40512.0,103.4545,103.5383,103.3334,103.4731,40512.0
2017-08-03 12:00:00,111.15,111.39,111.08,111.24,54750.0,103.5197,103.7432,103.4545,103.6035,54750.0
2017-08-03 12:30:00,111.24,111.27,111.08,111.15,72165.0,103.6035,103.6315,103.4545,103.5197,72165.0
2017-08-03 13:00:00,111.18,111.28,111.13,111.17,66234.0,103.5476,103.6408,103.5011,103.5383,66234.0
2017-08-03 13:30:00,111.19,111.72,111.16,111.68,44871.0,103.557,104.0506,103.529,104.0133,44871.0
2017-08-03 14:00:00,111.68,111.76,111.48,111.52,81579.0,104.0133,104.0878,103.827,103.8643,81579.0
2017-08-03 14:30:00,111.54,111.62,111.49,111.52,69972.0,103.8829,103.9574,103.8364,103.8643,69972.0
2017-08-03 15:00:00,111.49,111.58,111.31,111.57,85560.0,103.8364,103.9202,103.6687,103.9109,85560.0
2017-08-03 15:30:00,111.58,111.58,111.26,111.34,298032.0,103.9202,103.9202,103.6221,103.6967,298032.0
2017-08-04 09:30:00,111.8,112.34,111.51,111.96,142677.0,104.1251,104.628,103.855,104.2741,142677.0
2017-08-04 10:00:00,111.96,112.01,111.63,111.97,135951.0,104.2741,104.3207,103.9667,104.2834,135951.0
2017-08-04 10:30:00,111.97,112.09,111.57,111.57,109674.0,104.2834,104.3952,103.9109,103.9109,109674.0
2017-08-04 11:00:00,111.56,111.58,111.24,111.38,87501.0,103.9016,103.9202,103.6035,103.7339,87501.0
2017-08-04 11:30:00,111.39,111.79,111.31,111.73,77922.0,103.7432,104.1158,103.6687,104.0599,77922.0
2017-08-04 12:00:00,111.79,111.83,111.58,111.75,47718.0,104.1158,104.153,103.9202,104.0785,47718.0
2017-08-04 12:30:00,111.75,112.18,111.68,111.97,86214.0,104.0785,104.479,104.0133,104.2834,86214.0
2017-08-04 13:00:00,111.95,112.08,111.71,111.79,56223.0,104.2648,104.3859,104.0413,104.1158,56223.0
2017-08-04 13:30:00,111.78,111.78,111.49,111.56,56382.0,104.1065,104.1065,103.8364,103.9016,56382.0
2017-08-04 14:00:00,111.57,111.85,111.57,111.74,41313.0,103.9109,104.1716,103.9109,104.0692,41313.0
2017-08-04 14:30:00,111.75,111.79,111.65,111.67,69990.0,104.0785,104.1158,103.9854,104.004,69990.0
2017-08-04 15:00:00,111.68,111.84,111.66,111.68,65883.0,104.0133,104.1623,103.9947,104.0133,65883.0
2017-08-04 15:30:00,111.68,111.7,111.51,111.58,191301.0,104.0133,104.0319,103.855,103.9202,191301.0
2017-08-07 09:30:00,111.95,112.66,111.75,111.97,141711.0,104.2648,104.926,104.0785,104.2834,141711.0
2017-08-07 10:00:00,111.9,112.09,111.84,111.97,61596.0,104.2182,104.3952,104.1623,104.2834,61596.0
2017-08-07 10:30:00,111.97,112.04,111.7,111.75,38493.0,104.2834,104.3486,104.0319,104.0785,38493.0
2017-08-07 11:00:00,111.7,111.78,111.51,111.67,64632.0,104.0319,104.1065,103.855,104.004,64632.0
2017-08-07 11:30:00,111.69,111.98,111.63,111.98,77181.0,104.0226,104.2927,103.9667,104.2927,77181.0
2017-08-07 12:00:00,111.98,112.04,111.84,111.84,40692.0,104.2927,104.3486,104.1623,104.1623,40692.0
2017-08-07 12:30:00,111.83,111.84,111.61,111.65,43527.0,104.153,104.1623,103.9481,103.9854,43527.0
2017-08-07 13:00:00,111.62,111.73,111.25,111.68,102981.0,103.9574,104.0599,103.6128,104.0133,102981.0
2017-08-07 13:30:00,111.73,111.76,111.61,111.64,30804.0,104.0599,104.0878,103.9481,103.9761,30804.0
2017-08-07 14:00:00,111.68,111.68,111.56,111.6,27585.0,104.0133,104.0133,103.9016,103.9388,27585.0
2017-08-07 14:30:00,111.57,111.64,111.55,111.59,42045.0,103.9109,103.9761,103.8922,103.9295,42045.0
2017-08-07 15:00:00,111.58,111.62,111.54,111.61,48336.0,103.9202,103.9574,103.8829,103.9481,48336.0
2017-08-07 15:30:00,111.6,111.61,111.38,111.41,180576.0,103.9388,103.9481,103.7339,103.7619,180576.0
2017-08-08 09:30:00,111.38,111.91,111.11,111.3,52620.0,103.7339,104.2275,103.4824,103.6594,52620.0
2017-08-08 10:00:00,111.26,111.26,110.79,110.92,108366.0,103.6221,103.6221,103.1844,103.3055,108366.0
2017-08-08 10:30:00,110.91,110.94,110.49,110.94,95925.0,103.2962,103.3241,102.905,103.3241,95925.0
2017-08-08 11:00:00,110.96,111.01,110.68,110.95,66438.0,103.3427,103.3893,103.082,103.3334,66438.0
2017-08-08 11:30:00,110.92,111.28,110.87,111.28,66729.0,103.3055,103.6408,103.2589,103.6408,66729.0
2017-08-08 12:00:00,111.29,111.37,111.17,111.18,46719.0,103.6501,103.7246,103.5383,103.5476,46719.0
2017-08-08 12:30:00,111.17,111.31,111.06,111.09,45081.0,103.5383,103.6687,103.4359,103.4638,45081.0
2017-08-08 13:00:00,111.07,111.08,110.93,111.0,64710.0,103.4452,103.4545,103.3148,103.38,64710.0
2017-08-08 13:30:00,110.96,111.2,110.94,111.03,38979.0,103.3427,103.5663,103.3241,103.4079,38979.0
2017-08-08 14:00:00,111.04,111.08,110.97,111.02,46419.0,103.4173,103.4545,103.3521,103.3986,46419.0
2017-08-08 14:30:00,111.04,111.17,111.03,111.1,38364.0,103.4173,103.5383,103.4079,103.4731,38364.0
2017-08-08 15:00:00,111.09,111.11,110.86,110.91,114891.0,103.4638,103.4824,103.2496,103.2962,114891.0
2017-08-08 15:30:00,110.92,110.97,110.64,110.83,224517.0,103.3055,103.3521,103.0447,103.2217,224517.0
2017-08-09 09:30:00,110.31,111.18,110.18,111.18,189582.0,102.7374,103.5476,102.6163,103.5476,189582.0
2017-08-09 10:00:00,111.22,111.25,110.92,111.08,111936.0,103.5849,103.6128,103.3055,103.4545,111936.0
2017-08-09 10:30:00,111.04,111.34,110.99,111.3,132918.0,103.4173,103.6967,103.3707,103.6594,132918.0
2017-08-09 11:00:00,111.33,111.54,111.3,111.33,113673.0,103.6873,103.8829,103.6594,103.6873,113673.0
2017-08-09 11:30:00,111.36,111.86,111.33,111.78,94698.0,103.7153,104.181,103.6873,104.1065,94698.0
2017-08-09 12:00:00,111.76,112.61,111.73,112.51,195831.0,104.0878,104.8795,104.0599,104.7863,195831.0
2017-08-09 12:30:00,112.49,112.49,112.03,112.03,96321.0,104.7677,104.7677,104.3393,104.3393,96321.0
2017-08-09 13:00:00,112.04,112.33,111.99,112.16,77937.0,104.3486,104.6187,104.302,104.4604,77937.0
2017-08-09 13:30:00,112.17,112.34,111.91,111.98,89679.0,104.4697,104.628,104.2275,104.2927,89679.0
2017-08-09 14:00:00,111.93,112.22,111.82,111.97,99705.0,104.2462,104.5162,104.1437,104.2834,99705.0
2017-08-09 14:30:00,112.01,112.03,111.8,111.87,97857.0,104.3207,104.3393,104.1251,104.1903,97857.0
2017-08-09 15:00:00,111.89,112.07,111.78,111.91,82395.0,104.2089,104.3765,104.1065,104.2275,82395.0
2017-08-09 15:30:00,111.9,112.01,111.83,111.89,279357.0,104.2182,104.3207,104.153,104.2089,279357.0
2017-08-10 09:30:00,111.54,111.54,110.52,110.95,178938.0,103.8829,103.8829,102.9329,103.3334,178938.0
2017-08-10 10:00:00,110.98,111.03,110.33,111.03,119352.0,103.3614,103.4079,102.756,103.4079,119352.0
2017-08-10 10:30:00,111.05,111.47,110.8,111.03,121194.0,103.4266,103.8177,103.1937,103.4079,121194.0
2017-08-10 11:00:00,111.0,111.41,110.99,111.33,126231.0,103.38,103.7619,103.3707,103.6873,126231.0
2017-08-10 11:30:00,111.3,111.42,111.2,111.22,71403.0,103.6594,103.7712,103.5663,103.5849,71403.0
2017-08-10 12:00:00,111.25,111.51,111.09,111.35,114504.0,103.6128,103.855,103.4638,103.706,114504.0
2017-08-10 12:30:00,111.33,111.33,111.01,111.12,76626.0,103.6873,103.6873,103.3893,103.4918,76626.0
2017-08-10 13:00:00,111.1,111.29,111.07,111.07,68838.0,103.4731,103.6501,103.4452,103.4452,68838.0
2017-08-10 13:30:00,111.09,111.24,111.05,111.22,104982.0,103.4638,103.6035,103.4266,103.5849,104982.0
2017-08-10 14:00:00,111.22,111.63,111.07,111.52,121062.0,103.5849,103.9667,103.4452,103.8643,121062.0
2017-08-10 14:30:00,111.56,111.85,111.56,111.58,111564.0,103.9016,104.1716,103.9016,103.9202,111564.0
2017-08-10 15:00:00,111.6,111.63,111.01,111.05,154182.0,103.9388,103.9667,103.3893,103.4266,154182.0
2017-08-10 15:30:00,111.07,111.15,110.65,110.76,236544.0,103.4452,103.5197,103.054,103.1565,236544.0
2017-08-11 09:30:00,110.49,111.4,110.2,110.88,142401.0,102.905,103.7525,102.6349,103.2682,142401.0
2017-08-11 10:00:00,110.82,110.84,110.5,110.81,84495.0,103.2124,103.231,102.9143,103.203,84495.0
2017-08-11 10:30:00,110.84,110.94,110.65,110.75,49464.0,103.231,103.3241,103.054,103.1472,49464.0
2017-08-11 11:00:00,110.71,110.77,110.43,110.55,62001.0,103.1099,103.1658,102.8491,102.9609,62001.0
2017-08-11 11:30:00,110.58,111.14,110.55,110.89,66186.0,102.9888,103.5104,102.9609,103.2775,66186.0
2017-08-11 12:00:00,110.86,111.07,110.8,110.93,66432.0,103.2496,103.4452,103.1937,103.3148,66432.0
2017-08-11 12:30:00,110.91,111.16,110.7,111.1,73311.0,103.2962,103.529,103.1006,103.4731,73311.0
2017-08-11 13:00:00,111.07,111.32,110.91,111.03,109617.0,103.4452,103.678,103.2962,103.4079,109617.0
2017-08-11 13:30:00,110.97,111.02,110.67,110.83,77100.0,103.3521,103.3986,103.0727,103.2217,77100.0
2017-08-11 14:00:00,110.82,110.92,110.68,110.92,38220.0,103.2124,103.3055,103.082,103.3055,38220.0
2017-08-11 14:30:00,110.89,110.91,110.71,110.73,55188.0,103.2775,103.2962,103.1099,103.1285,55188.0
2017-08-11 15:00:00,110.74,110.86,110.7,110.77,50142.0,103.1378,103.2496,103.1006,103.1658,50142.0
2017-08-11 15:30:00,110.77,110.92,110.59,110.59,213957.0,103.1658,103.3055,102.9981,102.9981,213957.0
2017-08-14 09:30:00,111.43,111.62,111.0,111.26,140550.0,103.7805,103.9574,103.38,103.6221,140550.0
2017-08-14 10:00:00,111.3,111.54,111.15,111.46,135990.0,103.6594,103.8829,103.5197,103.8084,135990.0
2017-08-14 10:30:00,111.52,111.79,111.27,111.65,75384.0,103.8643,104.1158,103.6315,103.9854,75384.0
2017-08-14 11:00:00,111.64,112.03,111.64,111.68,83994.0,103.9761,104.3393,103.9761,104.0133,83994.0
2017-08-14 11:30:00,111.68,112.0,111.64,112.0,61437.0,104.0133,104.3113,103.9761,104.3113,61437.0
2017-08-14 12:00:00,111.96,112.29,111.83,112.2,77514.0,104.2741,104.5814,104.153,104.4976,77514.0
2017-08-14 12:30:00,112.16,112.21,111.99,112.12,36465.0,104.4604,104.5069,104.302,104.4231,36465.0
2017-08-14 13:00:00,112.12,112.36,111.85,112.23,51330.0,104.4231,104.6466,104.1716,104.5256,51330.0
2017-08-14 13:30:00,112.19,112.41,112.17,112.36,83301.0,104.4883,104.6932,104.4697,104.6466,83301.0
2017-08-14 14:00:00,112.31,112.61,112.19,112.19,60579.0,104.6001,104.8795,104.4883,104.4883,60579.0
2017-08-14 14:30:00,112.12,112.56,112.12,112.32,99243.0,104.4231,104.8329,104.4231,104.6094,99243.0
2017-08-14 15:00:00,112.31,112.34,112.21,112.31,64926.0,104.6001,104.628,104.5069,104.6001,64926.0
2017-08-14 15:30:00,112.28,112.51,112.14,112.5,395349.0,104.5721,104.7863,104.4417,104.777,395349.0
2017-08-15 09:30:00,112.47,112.47,111.39,111.41,131223.0,104.7491,104.7491,103.7432,103.7619,131223.0
2017-08-15 10:00:00,111.41,111.61,111.0,111.4,102957.0,103.7619,103.9481,103.38,103.7525,102957.0
2017-08-15 10:30:00,111.38,111.54,111.04,111.35,62070.0,103.7339,103.8829,103.4173,103.706,62070.0
2017-08-15 11:00:00,111.4,111.8,111.35,111.53,107886.0,103.7525,104.1251,103.706,103.8736,107886.0
2017-08-15 11:30:00,111.59,111.83,111.2,111.38,67305.0,103.9295,104.153,103.5663,103.7339,67305.0
2017-08-15 12:00:00,111.35,111.46,111.18,111.19,39858.0,103.706,103.8084,103.5476,103.557,39858.0
2017-08-15 12:30:00,111.17,111.35,111.06,111.23,59808.0,103.5383,103.706,103.4359,103.5942,59808.0
2017-08-15 13:00:00,111.23,111.28,110.86,110.89,81879.0,103.5942,103.6408,103.2496,103.2775,81879.0
2017-08-15 13:30:00,110.94,111.16,110.93,111.09,42462.0,103.3241,103.529,103.3148,103.4638,42462.0
2017-08-15 14:00:00,111.09,111.27,110.95,111.22,45771.0,103.4638,103.6315,103.3334,103.5849,45771.0
2017-08-15 14:30:00,111.2,111.29,111.02,111.05,48216.0,103.5663,103.6501,103.3986,103.4266,48216.0
2017-08-15 15:00:00,111.06,111.32,111.0,111.08,92688.0,103.4359,103.678,103.38,103.4545,92688.0
2017-08-15 15:30:00,111.08,111.25,110.83,110.83,222072.0,103.4545,103.6128,103.2217,103.2217,222072.0
2017-08-16 09:30:00,110.81,111.35,110.42,111.18,125019.0,103.4661,103.9703,103.102,103.8116,125019.0
2017-08-16 10:00:00,111.23,111.37,110.98,111.23,49524.0,103.8583,103.989,103.6249,103.8583,49524.0
2017-08-16 10:30:00,111.34,111.43,111.04,111.22,52947.0,103.961,104.045,103.6809,103.849,52947.0
2017-08-16 11:00:00,111.24,111.26,111.1,111.1,41442.0,103.8676,103.8863,103.7369,103.7369,41442.0
2017-08-16 11:30:00,111.11,111.36,111.1,111.16,55143.0,103.7463,103.9797,103.7369,103.7929,55143.0
2017-08-16 12:00:00,111.21,111.4,111.2,111.26,45039.0,103.8396,104.017,103.8303,103.8863,45039.0
2017-08-16 12:30:00,111.26,111.48,111.23,111.41,40590.0,103.8863,104.0917,103.8583,104.0264,40590.0
2017-08-16 13:00:00,111.38,111.51,110.96,111.08,86352.0,103.9984,104.1197,103.6062,103.7182,86352.0
2017-08-16 13:30:00,111.09,111.21,110.95,111.21,69129.0,103.7276,103.8396,103.5969,103.8396,69129.0
2017-08-16 14:00:00,111.17,111.27,110.94,111.03,63684.0,103.8023,103.8956,103.5875,103.6716,63684.0
2017-08-16 14:30:00,110.92,111.15,110.87,111.15,84117.0,103.5688,103.7836,103.5222,103.7836,84117.0
2017-08-16 15:00:00,111.18,111.18,110.94,111.03,134205.0,103.8116,103.8116,103.5875,103.6716,134205.0
2017-08-16 15:30:00,111.01,111.15,110.86,111.15,294507.0,103.6529,103.7836,103.5128,103.7836,294507.0
2017-08-17 09:30:00,110.9,111.11,110.66,110.68,183408.0,103.5502,103.7463,103.3261,103.3447,183408.0
2017-08-17 10:00:00,110.72,111.06,110.45,110.95,74691.0,103.3821,103.6996,103.13,103.5969,74691.0
2017-08-17 10:30:00,111.0,111.26,110.74,110.87,62856.0,103.6435,103.8863,103.4008,103.5222,62856.0
2017-08-17 11:00:00,110.79,111.17,110.79,110.96,51585.0,103.4475,103.8023,103.4475,103.6062,51585.0
2017-08-17 11:30:00,110.98,111.12,110.74,110.84,55623.0,103.6249,103.7556,103.4008,103.4941,55623.0
2017-08-17 12:00:00,110.78,110.97,110.67,110.73,31887.0,103.4381,103.6155,103.3354,103.3914,31887.0
2017-08-17 12:30:00,110.76,110.84,110.43,110.53,51387.0,103.4194,103.4941,103.1113,103.2047,51387.0
2017-08-17 13:00:00,110.5,110.59,110.34,110.54,51270.0,103.1767,103.2607,103.0273,103.214,51270.0
2017-08-17 13:30:00,110.48,110.48,110.14,110.29,70605.0,103.158,103.158,102.8405,102.9806,70605.0
2017-08-17 14:00:00,110.25,110.45,110.2,110.45,56823.0,102.9432,103.13,102.8966,103.13,56823.0
2017-08-17 14:30:00,110.45,110.52,110.26,110.4,60450.0,103.13,103.1954,102.9526,103.0833,60450.0
2017-08-17 15:00:00,110.38,110.4,110.0,110.06,64479.0,103.0646,103.0833,102.7098,102.7658,64479.0
2017-08-17 15:30:00,110.03,110.18,109.77,109.89,182223.0,102.7378,102.8779,102.4951,102.6071,182223.0
2017-08-18 09:30:00,109.74,109.86,109.03,109.12,180576.0,102.467,102.5791,101.8041,101.8881,180576.0
2017-08-18 10:00:00,109.12,109.85,109.07,109.6,113493.0,101.8881,102.5698,101.8415,102.3363,113493.0
2017-08-18 10:30:00,109.6,109.89,109.35,109.71,65055.0,102.3363,102.6071,102.1029,102.439,65055.0
2017-08-18 11:00:00,109.72,110.07,109.67,110.07,88755.0,102.4484,102.7752,102.4017,102.7752,88755.0
2017-08-18 11:30:00,110.04,110.18,109.97,110.04,59505.0,102.7472,102.8779,102.6818,102.7472,59505.0
2017-08-18 12:00:00,110.04,110.08,109.74,109.98,47166.0,102.7472,102.7845,102.467,102.6911,47166.0
2017-08-18 12:30:00,109.96,110.22,109.88,109.92,43899.0,102.6725,102.9152,102.5978,102.6351,43899.0
2017-08-18 13:00:00,109.89,110.12,109.81,110.12,73299.0,102.6071,102.8219,102.5324,102.8219,73299.0
2017-08-18 13:30:00,110.12,110.16,109.91,109.98,109518.0,102.8219,102.8592,102.6258,102.6911,109518.0
2017-08-18 14:00:00,109.98,110.07,109.96,110.04,62274.0,102.6911,102.7752,102.6725,102.7472,62274.0
2017-08-18 14:30:00,110.06,110.1,110.0,110.02,51420.0,102.7658,102.8032,102.7098,102.7285,51420.0
2017-08-18 15:00:00,110.0,110.09,109.99,110.0,76614.0,102.7098,102.7939,102.7005,102.7098,76614.0
2017-08-18 15:30:00,110.0,110.03,109.61,109.68,211275.0,102.7098,102.7378,102.3457,102.411,211275.0
2017-08-21 09:30:00,109.67,109.94,109.38,109.42,165255.0,102.4017,102.6538,102.1309,102.1683,165255.0
2017-08-21 10:00:00,109.36,109.5,108.89,109.04,95583.0,102.1122,102.243,101.6734,101.8134,95583.0
2017-08-21 10:30:00,109.1,109.4,109.04,109.3,74211.0,101.8695,102.1496,101.8134,102.0562,74211.0
2017-08-21 11:00:00,109.3,109.68,109.28,109.4,78504.0,102.0562,102.411,102.0375,102.1496,78504.0
2017-08-21 11:30:00,109.39,109.6,109.35,109.41,74496.0,102.1402,102.3363,102.1029,102.1589,74496.0
2017-08-21 12:00:00,109.45,109.99,109.45,109.88,82899.0,102.1963,102.7005,102.1963,102.5978,82899.0
2017-08-21 12:30:00,109.91,110.17,109.88,110.11,86064.0,102.6258,102.8685,102.5978,102.8125,86064.0
2017-08-21 13:00:00,110.14,110.43,110.14,110.28,51951.0,102.8405,103.1113,102.8405,102.9713,51951.0
2017-08-21 13:30:00,110.32,110.32,109.94,110.07,44232.0,103.0086,103.0086,102.6538,102.7752,44232.0
2017-08-21 14:00:00,110.07,110.07,109.93,110.02,46638.0,102.7752,102.7752,102.6445,102.7285,46638.0
2017-08-21 14:30:00,110.02,110.05,109.74,109.94,83820.0,102.7285,102.7565,102.467,102.6538,83820.0
2017-08-21 15:00:00,109.93,110.13,109.88,110.04,72840.0,102.6445,102.8312,102.5978,102.7472,72840.0
2017-08-21 15:30:00,110.03,110.13,109.88,109.93,255120.0,102.7378,102.8312,102.5978,102.6445,255120.0
2017-08-22 09:30:00,110.39,112.16,110.39,112.01,211710.0,103.074,104.7267,103.074,104.5866,211710.0
2017-08-22 10:00:00,112.04,113.1,111.79,112.18,255711.0,104.6146,105.6044,104.3812,104.7453,255711.0
2017-08-22 10:30:00,112.07,112.34,111.61,112.18,135348.0,104.6426,104.8947,104.2131,104.7453,135348.0
2017-08-22 11:00:00,112.05,112.61,111.89,112.59,96183.0,104.624,105.1468,104.4746,105.1282,96183.0
2017-08-22 11:30:00,112.5,112.79,112.45,112.7,129954.0,105.0441,105.3149,104.9974,105.2309,129954.0
2017-08-22 12:00:00,112.69,112.69,112.22,112.31,78927.0,105.2215,105.2215,104.7827,104.8667,78927.0
2017-08-22 12:30:00,112.31,112.53,112.11,112.19,72051.0,104.8667,105.0721,104.68,104.7547,72051.0
2017-08-22 13:00:00,112.19,112.44,111.96,112.09,79719.0,104.7547,104.9881,104.5399,104.6613,79719.0
2017-08-22 13:30:00,112.03,112.37,111.96,112.2,57099.0,104.6053,104.9227,104.5399,104.764,57099.0
2017-08-22 14:00:00,112.35,112.48,112.06,112.27,136755.0,104.9041,105.0255,104.6333,104.8294,136755.0
2017-08-22 14:30:00,112.36,112.48,112.17,112.36,54462.0,104.9134,105.0255,104.736,104.9134,54462.0
2017-08-22 15:00:00,112.4,112.59,112.33,112.49,126435.0,104.9508,105.1282,104.8854,105.0348,126435.0
2017-08-22 15:30:00,112.47,113.1,112.44,113.01,453105.0,105.0161,105.6044,104.9881,105.5203,453105.0
2017-08-23 09:30:00,112.36,112.72,112.32,112.44,122100.0,104.9134,105.2495,104.8761,104.9881,122100.0
2017-08-23 10:00:00,112.52,112.52,111.91,112.06,83670.0,105.0628,105.0628,104.4932,104.6333,83670.0
2017-08-23 10:30:00,112.02,112.12,111.8,111.86,47712.0,104.5959,104.6893,104.3905,104.4465,47712.0
2017-08-23 11:00:00,111.9,112.0,111.57,111.84,55986.0,104.4839,104.5773,104.1758,104.4279,55986.0
2017-08-23 11:30:00,111.86,111.87,111.56,111.61,98760.0,104.4465,104.4559,104.1664,104.2131,98760.0
2017-08-23 12:00:00,111.55,111.61,111.35,111.38,72780.0,104.1571,104.2131,103.9703,103.9984,72780.0
2017-08-23 12:30:00,111.4,111.49,111.29,111.37,47697.0,104.017,104.1011,103.9143,103.989,47697.0
2017-08-23 13:00:00,111.37,111.56,111.29,111.52,103719.0,103.989,104.1664,103.9143,104.1291,103719.0
2017-08-23 13:30:00,111.51,111.51,111.17,111.27,74628.0,104.1197,104.1197,103.8023,103.8956,74628.0
2017-08-23 14:00:00,111.25,111.63,111.1,111.52,58254.0,103.877,104.2318,103.7369,104.1291,58254.0
2017-08-23 14:30:00,111.55,111.77,111.55,111.71,61479.0,104.1571,104.3625,104.1571,104.3065,61479.0
2017-08-23 15:00:00,111.71,112.04,111.71,111.97,55065.0,104.3065,104.6146,104.3065,104.5493,55065.0
2017-08-23 15:30:00,111.97,112.09,111.84,111.92,205110.0,104.5493,104.6613,104.4279,104.5026,205110.0
2017-08-24 09:30:00,112.27,112.28,111.44,111.78,66903.0,104.8294,104.8387,104.0544,104.3718,66903.0
2017-08-24 10:00:00,111.65,112.14,111.56,111.93,97065.0,104.2505,104.708,104.1664,104.5119,97065.0
2017-08-24 10:30:00,111.8,112.08,111.58,112.08,50667.0,104.3905,104.652,104.1851,104.652,50667.0
2017-08-24 11:00:00,112.11,112.11,111.59,111.66,52437.0,104.68,104.68,104.1944,104.2598,52437.0
2017-08-24 11:30:00,111.66,112.21,111.57,112.06,103269.0,104.2598,104.7733,104.1758,104.6333,103269.0
2017-08-24 12:00:00,112.14,112.28,111.82,111.85,53862.0,104.708,104.8387,104.4092,104.4372,53862.0
2017-08-24 12:30:00,111.96,112.04,111.86,111.88,34398.0,104.5399,104.6146,104.4465,104.4652,34398.0
2017-08-24 13:00:00,111.87,112.17,111.8,112.09,68391.0,104.4559,104.736,104.3905,104.6613,68391.0
2017-08-24 13:30:00,112.0,112.13,111.88,111.97,63969.0,104.5773,104.6987,104.4652,104.5493,63969.0
2017-08-24 14:00:00,112.02,112.08,111.86,111.93,59631.0,104.5959,104.652,104.4465,104.5119,59631.0
2017-08-24 14:30:00,112.0,112.11,111.97,112.06,41457.0,104.5773,104.68,104.5493,104.6333,41457.0
2017-08-24 15:00:00,112.08,112.21,111.89,112.15,71877.0,104.652,104.7733,104.4746,104.7173,71877.0
2017-08-24 15:30:00,112.14,112.16,111.85,111.85,165735.0,104.708,104.7267,104.4372,104.4372,165735.0
2017-08-25 09:30:00,112.26,112.26,111.55,112.12,54966.0,104.82,104.82,104.1571,104.6893,54966.0
2017-08-25 10:00:00,112.12,112.6,112.12,112.51,54432.0,104.6893,105.1375,104.6893,105.0535,54432.0
2017-08-25 10:30:00,112.58,112.7,112.25,112.56,49059.0,105.1188,105.2309,104.8107,105.1002,49059.0
2017-08-25 11:00:00,112.54,112.54,112.33,112.54,44814.0,105.0815,105.0815,104.8854,105.0815,44814.0
2017-08-25 11:30:00,112.48,112.66,112.43,112.54,50019.0,105.0255,105.1935,104.9788,105.0815,50019.0
2017-08-25 12:00:00,112.55,112.84,112.55,112.83,41670.0,105.0908,105.3616,105.0908,105.3523,41670.0
2017-08-25 12:30:00,112.86,112.93,112.77,112.78,114729.0,105.3803,105.4456,105.2962,105.3056,114729.0
2017-08-25 13:00:00,112.8,112.9,112.78,112.85,81492.0,105.3242,105.4176,105.3056,105.3709,81492.0
2017-08-25 13:30:00,112.83,113.03,112.79,112.79,80718.0,105.3523,105.539,105.3149,105.3149,80718.0
2017-08-25 14:00:00,112.8,113.07,112.8,113.0,66699.0,105.3242,105.5764,105.3242,105.511,66699.0
2017-08-25 14:30:00,112.99,113.27,112.99,113.06,65082.0,105.5017,105.7631,105.5017,105.567,65082.0
2017-08-25 15:00:00,113.06,113.2,112.98,113.14,80772.0,105.567,105.6977,105.4923,105.6417,80772.0
2017-08-25 15:30:00,113.15,113.35,113.05,113.11,349971.0,105.6511,105.8378,105.5577,105.6137,349971.0
2017-08-28 09:30:00,112.74,114.15,112.57,113.61,191793.0,105.2682,106.5848,105.1095,106.0806,191793.0
2017-08-28 10:00:00,113.57,113.66,113.13,113.54,129321.0,106.0432,106.1273,105.6324,106.0152,129321.0
2017-08-28 10:30:00,113.48,113.48,113.15,113.23,50841.0,105.9592,105.9592,105.6511,105.7257,50841.0
2017-08-28 11:00:00,113.24,113.45,113.16,113.29,51285.0,105.7351,105.9312,105.6604,105.7818,51285.0
2017-08-28 11:30:00,113.34,113.64,113.25,113.56,38853.0,105.8285,106.1086,105.7444,106.0339,38853.0
2017-08-28 12:00:00,113.52,113.59,113.21,113.32,53982.0,105.9965,106.0619,105.7071,105.8098,53982.0
2017-08-28 12:30:00,113.34,113.42,113.19,113.42,54621.0,105.8285,105.9032,105.6884,105.9032,54621.0
2017-08-28 13:00:00,113.44,113.44,113.17,113.17,43077.0,105.9218,105.9218,105.6697,105.6697,43077.0
2017-08-28 13:30:00,113.17,113.25,113.08,113.19,50829.0,105.6697,105.7444,105.5857,105.6884,50829.0
2017-08-28 14:00:00,113.2,113.26,113.15,113.23,35664.0,105.6977,105.7538,105.6511,105.7257,35664.0
2017-08-28 14:30:00,113.22,113.23,113.1,113.18,41934.0,105.7164,105.7257,105.6044,105.6791,41934.0
2017-08-28 15:00:00,113.18,113.22,113.13,113.19,66093.0,105.6791,105.7164,105.6324,105.6884,66093.0
2017-08-28 15:30:00,113.2,113.2,112.86,112.99,175023.0,105.6977,105.6977,105.3803,105.5017,175023.0
2017-08-29 09:30:00,112.39,112.58,112.11,112.38,183231.0,104.9414,105.1188,104.68,104.9321,183231.0
2017-08-29 10:00:00,112.49,112.49,112.03,112.05,104820.0,105.0348,105.0348,104.6053,104.624,104820.0
2017-08-29 10:30:00,112.07,112.13,111.76,111.91,129774.0,104.6426,104.6987,104.3532,104.4932,129774.0
2017-08-29 11:00:00,111.91,111.99,111.78,111.87,30183.0,104.4932,104.5679,104.3718,104.4559,30183.0
2017-08-29 11:30:00,111.9,111.93,111.51,111.57,70215.0,104.4839,104.5119,104.1197,104.1758,70215.0
2017-08-29 12:00:00,111.57,111.59,111.32,111.52,47784.0,104.1758,104.1944,103.9423,104.1291,47784.0
2017-08-29 12:30:00,111.52,111.59,111.42,111.48,61242.0,104.1291,104.1944,104.0357,104.0917,61242.0
2017-08-29 13:00:00,111.5,111.6,111.45,111.55,42462.0,104.1104,104.2038,104.0637,104.1571,42462.0
2017-08-29 13:30:00,111.57,111.59,111.41,111.41,29682.0,104.1758,104.1944,104.0264,104.0264,29682.0
2017-08-29 14:00:00,111.39,111.49,111.39,111.43,38253.0,104.0077,104.1011,104.0077,104.045,38253.0
2017-08-29 14:30:00,111.44,111.53,111.41,111.47,51894.0,104.0544,104.1384,104.0264,104.0824,51894.0
2017-08-29 15:00:00,111.47,111.48,111.41,111.42,80841.0,104.0824,104.0917,104.0264,104.0357,80841.0
2017-08-29 15:30:00,111.42,111.42,111.05,111.05,288138.0,104.0357,104.0357,103.6902,103.6902,288138.0
2017-08-30 09:30:00,111.1,111.58,110.87,111.17,145440.0,103.7369,104.1851,103.5222,103.8023,145440.0
2017-08-30 10:00:00,111.17,111.44,111.09,111.31,47256.0,103.8023,104.0544,103.7276,103.933,47256.0
2017-08-30 10:30:00,111.36,111.83,111.32,111.7,88455.0,103.9797,104.4185,103.9423,104.2971,88455.0
2017-08-30 11:00:00,111.72,111.8,111.63,111.71,70449.0,104.3158,104.3905,104.2318,104.3065,70449.0
2017-08-30 11:30:00,111.72,112.03,111.65,111.91,61605.0,104.3158,104.6053,104.2505,104.4932,61605.0
2017-08-30 12:00:00,111.92,112.17,111.85,112.1,113733.0,104.5026,104.736,104.4372,104.6706,113733.0
2017-08-30 12:30:00,112.12,112.21,112.07,112.15,104511.0,104.6893,104.7733,104.6426,104.7173,104511.0
2017-08-30 13:00:00,112.16,112.22,112.05,112.2,96294.0,104.7267,104.7827,104.624,104.764,96294.0
2017-08-30 13:30:00,112.23,112.35,112.15,112.31,78444.0,104.792,104.9041,104.7173,104.8667,78444.0
2017-08-30 14:00:00,112.29,112.7,112.27,112.65,105513.0,104.848,105.2309,104.8294,105.1842,105513.0
2017-08-30 14:30:00,112.66,113.1,112.56,113.04,186681.0,105.1935,105.6044,105.1002,105.5483,186681.0
2017-08-30 15:00:00,112.96,113.03,112.61,112.68,165555.0,105.4736,105.539,105.1468,105.2122,165555.0
2017-08-30 15:30:00,112.68,112.74,112.54,112.67,344928.0,105.2122,105.2682,105.0815,105.2029,344928.0
2017-08-31 09:30:00,113.3,113.76,113.11,113.54,174603.0,105.7911,106.2206,105.6137,106.0152,174603.0
2017-08-31 10:00:00,113.45,113.56,113.13,113.13,50538.0,105.9312,106.0339,105.6324,105.6324,50538.0
2017-08-31 10:30:00,113.18,113.18,112.78,112.86,48558.0,105.6791,105.6791,105.3056,105.3803,48558.0
2017-08-31 11:00:00,112.91,113.2,112.83,113.1,26331.0,105.427,105.6977,105.3523,105.6044,26331.0
2017-08-31 11:30:00,113.06,113.18,112.98,113.09,26586.0,105.567,105.6791,105.4923,105.595,26586.0
2017-08-31 12:00:00,113.14,113.21,113.03,113.16,23868.0,105.6417,105.7071,105.539,105.6604,23868.0
2017-08-31 12:30:00,113.16,113.2,113.09,113.14,29391.0,105.6604,105.6977,105.595,105.6417,29391.0
2017-08-31 13:00:00,113.13,113.16,113.03,113.07,54195.0,105.6324,105.6604,105.539,105.5764,54195.0
2017-08-31 13:30:00,113.07,113.07,112.8,112.84,67398.0,105.5764,105.5764,105.3242,105.3616,67398.0
2017-08-31 14:00:00,112.87,113.01,112.79,113.01,293334.0,105.3896,105.5203,105.3149,105.5203,293334.0
2017-08-31 14:30:00,112.98,113.03,112.84,112.91,53376.0,105.4923,105.539,105.3616,105.427,53376.0
2017-08-31 15:00:00,112.93,113.05,112.81,113.03,78468.0,105.4456,105.5577,105.3336,105.539,78468.0
2017-08-31 15:30:00,113.05,113.12,112.83,113.07,343581.0,105.5577,105.623,105.3523,105.5764,343581.0
2017-09-01 09:30:00,113.41,113.51,112.96,113.2,135357.0,105.8938,105.9872,105.4736,105.6977,135357.0
2017-09-01 10:00:00,113.2,113.33,112.97,113.25,172851.0,105.6977,105.8191,105.483,105.7444,172851.0
2017-09-01 10:30:00,113.28,113.48,113.08,113.08,119676.0,105.7724,105.9592,105.5857,105.5857,119676.0
2017-09-01 11:00:00,113.1,113.39,113.06,113.1,48174.0,105.6044,105.8751,105.567,105.6044,48174.0
2017-09-01 11:30:00,113.1,113.43,113.1,113.43,28650.0,105.6044,105.9125,105.6044,105.9125,28650.0
2017-09-01 12:00:00,113.39,113.54,113.35,113.49,29421.0,105.8751,106.0152,105.8378,105.9685,29421.0
2017-09-01 12:30:00,113.51,113.79,113.51,113.65,40299.0,105.9872,106.2486,105.9872,106.1179,40299.0
2017-09-01 13:00:00,113.66,113.66,113.45,113.63,36510.0,106.1273,106.1273,105.9312,106.0992,36510.0
2017-09-01 13:30:00,113.63,113.77,113.44,113.47,50343.0,106.0992,106.23,105.9218,105.9498,50343.0
2017-09-01 14:00:00,113.46,113.79,113.43,113.79,100296.0,105.9405,106.2486,105.9125,106.2486,100296.0
2017-09-01 14:30:00,113.75,114.42,113.75,114.27,213312.0,106.2113,106.8369,106.2113,106.6968,213312.0
2017-09-01 15:00:00,114.27,115.21,114.27,114.71,423582.0,106.6968,107.5745,106.6968,107.1077,423582.0
2017-09-01 15:30:00,114.68,114.8,114.28,114.52,219183.0,107.0797,107.1917,106.7062,106.9303,219183.0
2017-09-05 09:30:00,114.4,116.44,114.32,116.3,245295.0,106.8182,108.723,106.7435,108.5923,245295.0
2017-09-05 10:00:00,116.27,116.32,115.05,115.19,134406.0,108.5643,108.611,107.4251,107.5559,134406.0
2017-09-05 10:30:00,115.27,115.36,114.46,114.78,84837.0,107.6305,107.7146,106.8742,107.173,84837.0
2017-09-05 11:00:00,114.95,115.08,114.74,114.88,47076.0,107.3318,107.4531,107.1357,107.2664,47076.0
2017-09-05 11:30:00,114.89,115.22,114.74,115.07,50259.0,107.2757,107.5839,107.1357,107.4438,50259.0
2017-09-05 12:00:00,115.07,115.07,114.18,114.63,55365.0,107.4438,107.4438,106.6128,107.033,55365.0
2017-09-05 12:30:00,114.63,114.67,114.27,114.57,46923.0,107.033,107.0703,106.6968,106.9769,46923.0
2017-09-05 13:00:00,114.61,114.67,114.19,114.38,60018.0,107.0143,107.0703,106.6221,106.7995,60018.0
2017-09-05 13:30:00,114.43,114.78,114.31,114.74,51390.0,106.8462,107.173,106.7342,107.1357,51390.0
2017-09-05 14:00:00,114.77,114.83,114.54,114.72,53580.0,107.1637,107.2197,106.9489,107.117,53580.0
2017-09-05 14:30:00,114.73,114.98,114.62,114.95,74379.0,107.1263,107.3598,107.0236,107.3318,74379.0
2017-09-05 15:00:00,114.95,115.33,114.79,115.32,131187.0,107.3318,107.6866,107.1824,107.6772,131187.0
2017-09-05 15:30:00,115.26,115.33,114.81,114.99,234459.0,107.6212,107.6866,107.201,107.3691,234459.0
2017-09-06 09:30:00,115.05,115.56,114.81,114.98,59703.0,107.4251,107.9013,107.201,107.3598,59703.0
2017-09-06 10:00:00,114.93,115.07,114.61,114.74,118344.0,107.3131,107.4438,107.0143,107.1357,118344.0
2017-09-06 10:30:00,114.83,114.91,114.23,114.42,61398.0,107.2197,107.2944,106.6595,106.8369,61398.0
2017-09-06 11:00:00,114.35,114.46,114.16,114.46,58764.0,106.7715,106.8742,106.5941,106.8742,58764.0
2017-09-06 11:30:00,114.4,114.47,113.87,113.95,67017.0,106.8182,106.8836,106.3233,106.398,67017.0
2017-09-06 12:00:00,113.94,114.18,113.89,114.14,61002.0,106.3887,106.6128,106.342,106.5754,61002.0
2017-09-06 12:30:00,114.14,114.32,113.97,114.02,40914.0,106.5754,106.7435,106.4167,106.4634,40914.0
2017-09-06 13:00:00,113.97,114.19,113.89,114.01,71121.0,106.4167,106.6221,106.342,106.4541,71121.0
2017-09-06 13:30:00,114.01,114.27,113.95,113.97,45189.0,106.4541,106.6968,106.398,106.4167,45189.0
2017-09-06 14:00:00,113.97,114.16,113.94,113.97,65226.0,106.4167,106.5941,106.3887,106.4167,65226.0
2017-09-06 14:30:00,114.01,114.36,114.0,114.31,51360.0,106.4541,106.7809,106.4447,106.7342,51360.0
2017-09-06 15:00:00,114.32,114.47,114.15,114.41,76101.0,106.7435,106.8836,106.5848,106.8275,76101.0
2017-09-06 15:30:00,114.44,114.44,114.21,114.28,207708.0,106.8556,106.8556,106.6408,106.7062,207708.0
2017-09-07 09:30:00,114.2,114.32,113.38,113.61,103734.0,106.6315,106.7435,105.8658,106.0806,103734.0
2017-09-07 10:00:00,113.78,113.85,113.23,113.26,60645.0,106.2393,106.3047,105.7257,105.7538,60645.0
2017-09-07 10:30:00,113.23,113.42,113.01,113.15,42588.0,105.7257,105.9032,105.5203,105.6511,42588.0
2017-09-07 11:00:00,113.18,113.37,112.75,112.88,72090.0,105.6791,105.8565,105.2776,105.3989,72090.0
2017-09-07 11:30:00,112.93,113.39,112.86,113.09,43695.0,105.4456,105.8751,105.3803,105.595,43695.0
2017-09-07 12:00:00,113.05,113.05,112.67,112.67,52398.0,105.5577,105.5577,105.2029,105.2029,52398.0
2017-09-07 12:30:00,112.72,113.31,112.56,113.08,99090.0,105.2495,105.8004,105.1002,105.5857,99090.0
2017-09-07 13:00:00,113.06,113.13,112.79,112.86,52743.0,105.567,105.6324,105.3149,105.3803,52743.0
2017-09-07 13:30:00,112.94,113.1,112.76,113.06,36915.0,105.455,105.6044,105.2869,105.567,36915.0
2017-09-07 14:00:00,113.1,113.17,112.98,113.09,72858.0,105.6044,105.6697,105.4923,105.595,72858.0
2017-09-07 14:30:00,113.07,113.14,112.89,113.1,51282.0,105.5764,105.6417,105.4083,105.6044,51282.0
2017-09-07 15:00:00,113.1,113.19,112.98,113.09,74181.0,105.6044,105.6884,105.4923,105.595,74181.0
2017-09-07 15:30:00,113.1,113.28,113.05,113.2,218601.0,105.6044,105.7724,105.5577,105.6977,218601.0
2017-09-08 09:30:00,113.32,113.32,112.09,112.09,176190.0,105.8098,105.8098,104.6613,104.6613,176190.0
2017-09-08 10:00:00,112.34,113.02,112.19,113.0,119451.0,104.8947,105.5297,104.7547,105.511,119451.0
2017-09-08 10:30:00,112.99,113.53,112.87,113.52,97824.0,105.5017,106.0059,105.3896,105.9965,97824.0
2017-09-08 11:00:00,113.52,113.93,113.48,113.78,118254.0,105.9965,106.3794,105.9592,106.2393,118254.0
2017-09-08 11:30:00,113.8,113.84,113.65,113.78,86784.0,106.258,106.2953,106.1179,106.2393,86784.0
2017-09-08 12:00:00,113.81,114.27,113.76,114.08,64197.0,106.2673,106.6968,106.2206,106.5194,64197.0
2017-09-08 12:30:00,114.12,114.85,114.12,114.71,85719.0,106.5568,107.2384,106.5568,107.1077,85719.0
2017-09-08 13:00:00,114.66,114.93,114.63,114.79,100110.0,107.061,107.3131,107.033,107.1824,100110.0
2017-09-08 13:30:00,114.77,114.77,114.43,114.51,62892.0,107.1637,107.1637,106.8462,106.9209,62892.0
2017-09-08 14:00:00,114.51,114.63,114.41,114.49,53580.0,106.9209,107.033,106.8275,106.9022,53580.0
2017-09-08 14:30:00,114.5,114.62,114.45,114.47,88236.0,106.9116,107.0236,106.8649,106.8836,88236.0
2017-09-08 15:00:00,114.45,114.56,114.28,114.56,76251.0,106.8649,106.9676,106.7062,106.9676,76251.0
2017-09-08 15:30:00,114.53,115.09,114.37,114.85,509658.0,106.9396,107.4625,106.7902,107.2384,509658.0
2017-09-11 09:30:00,115.53,115.84,114.57,115.07,222594.0,107.8733,108.1628,106.9769,107.4438,222594.0
2017-09-11 10:00:00,115.0,115.11,114.73,114.73,86874.0,107.3784,107.4812,107.1263,107.1263,86874.0
2017-09-11 10:30:00,114.79,114.89,114.58,114.61,87228.0,107.1824,107.2757,106.9863,107.0143,87228.0
2017-09-11 11:00:00,114.73,115.16,114.61,115.11,69291.0,107.1263,107.5278,107.0143,107.4812,69291.0
2017-09-11 11:30:00,115.11,115.31,115.09,115.25,84684.0,107.4812,107.6679,107.4625,107.6119,84684.0
2017-09-11 12:00:00,115.19,115.29,115.0,115.17,102696.0,107.5559,107.6492,107.3784,107.5372,102696.0
2017-09-11 12:30:00,115.15,115.68,115.05,115.52,67548.0,107.5185,108.0134,107.4251,107.864,67548.0
2017-09-11 13:00:00,115.51,115.54,115.29,115.34,68649.0,107.8546,107.8827,107.6492,107.6959,68649.0
2017-09-11 13:30:00,115.37,115.66,115.28,115.62,57615.0,107.7239,107.9947,107.6399,107.9574,57615.0
2017-09-11 14:00:00,115.6,115.7,115.47,115.7,64326.0,107.9387,108.0321,107.8173,108.0321,64326.0
2017-09-11 14:30:00,115.71,115.82,115.57,115.59,67209.0,108.0414,108.1441,107.9107,107.9293,67209.0
2017-09-11 15:00:00,115.62,115.62,115.3,115.33,102162.0,107.9574,107.9574,107.6586,107.6866,102162.0
2017-09-11 15:30:00,115.32,115.83,115.3,115.81,239004.0,107.6772,108.1534,107.6586,108.1348,239004.0
2017-09-12 09:30:00,116.17,116.42,116.13,116.23,45780.0,108.4709,108.7043,108.4336,108.5269,45780.0
2017-09-12 10:00:00,116.16,116.32,116.07,116.18,31809.0,108.4616,108.611,108.3775,108.4802,31809.0
2017-09-12 10:30:00,116.2,116.99,116.2,116.97,146985.0,108.4989,109.2366,108.4989,109.2179,146985.0
2017-09-12 11:00:00,116.93,117.46,116.87,116.99,129762.0,109.1805,109.6754,109.1245,109.2366,129762.0
2017-09-12 11:30:00,117.0,117.0,116.7,116.79,51435.0,109.2459,109.2459,108.9658,109.0498,51435.0
2017-09-12 12:00:00,116.75,116.89,116.71,116.84,68211.0,109.0125,109.1432,108.9751,109.0965,68211.0
2017-09-12 12:30:00,116.81,116.98,116.75,116.75,127848.0,109.0685,109.2272,109.0125,109.0125,127848.0
2017-09-12 13:00:00,116.75,116.84,116.5,116.8,44490.0,109.0125,109.0965,108.779,109.0591,44490.0
2017-09-12 13:30:00,116.8,116.84,116.6,116.65,30354.0,109.0591,109.0965,108.8724,108.9191,30354.0
2017-09-12 14:00:00,116.65,116.77,116.6,116.77,46635.0,108.9191,109.0311,108.8724,109.0311,46635.0
2017-09-12 14:30:00,116.75,117.08,116.67,117.08,76830.0,109.0125,109.3206,108.9378,109.3206,76830.0
2017-09-12 15:00:00,117.08,117.16,116.9,117.0,67452.0,109.3206,109.3953,109.1525,109.2459,67452.0
2017-09-12 15:30:00,117.01,117.01,116.63,116.78,220869.0,109.2552,109.2552,108.9004,109.0405,220869.0
2017-09-13 09:30:00,116.75,117.29,116.34,116.34,44760.0,109.0125,109.5167,108.6296,108.6296,44760.0
2017-09-13 10:00:00,116.35,116.35,116.07,116.15,64527.0,108.639,108.639,108.3775,108.4522,64527.0
2017-09-13 10:30:00,116.12,116.15,115.69,115.77,79359.0,108.4242,108.4522,108.0227,108.0974,79359.0
2017-09-13 11:00:00,115.77,115.99,115.63,115.66,33405.0,108.0974,108.3028,107.9667,107.9947,33405.0
2017-09-13 11:30:00,115.58,115.62,115.36,115.44,31293.0,107.92,107.9574,107.7146,107.7893,31293.0
2017-09-13 12:00:00,115.46,115.63,115.41,115.54,31392.0,107.808,107.9667,107.7613,107.8827,31392.0
2017-09-13 12:30:00,115.54,115.82,115.54,115.71,22266.0,107.8827,108.1441,107.8827,108.0414,22266.0
2017-09-13 13:00:00,115.72,115.82,115.68,115.73,30897.0,108.0507,108.1441,108.0134,108.0601,30897.0
2017-09-13 13:30:00,115.73,115.86,115.61,115.65,32619.0,108.0601,108.1814,107.948,107.9854,32619.0
2017-09-13 14:00:00,115.68,115.75,115.61,115.7,28869.0,108.0134,108.0787,107.948,108.0321,28869.0
2017-09-13 14:30:00,115.72,115.74,115.6,115.7,27243.0,108.0507,108.0694,107.9387,108.0321,27243.0
2017-09-13 15:00:00,115.67,115.77,115.52,115.63,53397.0,108.004,108.0974,107.864,107.9667,53397.0
2017-09-13 15:30:00,115.62,115.72,115.55,115.62,130569.0,107.9574,108.0507,107.892,107.9574,130569.0
2017-09-14 09:30:00,115.63,116.02,115.26,115.69,43311.0,107.9667,108.3308,107.6212,108.0227,43311.0
2017-09-14 10:00:00,115.61,115.7,115.06,115.09,21621.0,107.948,108.0321,107.4345,107.4625,21621.0
2017-09-14 10:30:00,115.04,115.17,114.92,115.1,78198.0,107.4158,107.5372,107.3037,107.4718,78198.0
2017-09-14 11:00:00,115.07,115.18,115.05,115.13,69111.0,107.4438,107.5465,107.4251,107.4998,69111.0
2017-09-14 11:30:00,115.15,115.19,115.08,115.14,71937.0,107.5185,107.5559,107.4531,107.5092,71937.0
2017-09-14 12:00:00,115.09,115.16,115.08,115.12,79737.0,107.4625,107.5278,107.4531,107.4905,79737.0
2017-09-14 12:30:00,115.13,115.22,115.02,115.15,84414.0,107.4998,107.5839,107.3971,107.5185,84414.0
2017-09-14 13:00:00,115.27,115.55,115.13,115.55,62361.0,107.6305,107.892,107.4998,107.892,62361.0
2017-09-14 13:30:00,115.52,115.56,115.36,115.4,31047.0,107.864,107.9013,107.7146,107.7519,31047.0
2017-09-14 14:00:00,115.41,115.5,115.28,115.28,26103.0,107.7613,107.8453,107.6399,107.6399,26103.0
2017-09-14 14:30:00,115.33,115.46,115.26,115.38,86142.0,107.6866,107.808,107.6212,107.7333,86142.0
2017-09-14 15:00:00,115.43,115.56,115.28,115.56,123837.0,107.7799,107.9013,107.6399,107.9013,123837.0
2017-09-14 15:30:00,115.54,115.66,115.36,115.54,175731.0,107.8827,107.9947,107.7146,107.8827,175731.0
2017-09-15 09:30:00,115.42,115.42,114.83,114.9,381429.0,107.7706,107.7706,107.2197,107.2851,381429.0
2017-09-15 10:00:00,114.93,115.0,114.44,114.45,81306.0,107.3131,107.3784,106.8556,106.8649,81306.0
2017-09-15 10:30:00,114.5,114.56,114.29,114.31,98283.0,106.9116,106.9676,106.7155,106.7342,98283.0
2017-09-15 11:00:00,114.3,114.38,114.07,114.26,88074.0,106.7248,106.7995,106.5101,106.6875,88074.0
2017-09-15 11:30:00,114.27,114.3,114.06,114.1,52737.0,106.6968,106.7248,106.5007,106.5381,52737.0
2017-09-15 12:00:00,114.14,114.24,114.05,114.06,76032.0,106.5754,106.6688,106.4914,106.5007,76032.0
2017-09-15 12:30:00,114.05,114.08,113.95,113.96,49698.0,106.4914,106.5194,106.398,106.4074,49698.0
2017-09-15 13:00:00,113.97,114.14,113.97,114.02,97131.0,106.4167,106.5754,106.4167,106.4634,97131.0
2017-09-15 13:30:00,114.01,114.05,113.64,113.68,80037.0,106.4541,106.4914,106.1086,106.1459,80037.0
2017-09-15 14:00:00,113.72,113.91,113.63,113.69,96180.0,106.1833,106.3607,106.0992,106.1553,96180.0
2017-09-15 14:30:00,113.71,114.0,113.57,113.76,120279.0,106.1739,106.4447,106.0432,106.2206,120279.0
2017-09-15 15:00:00,113.76,113.81,113.59,113.71,132150.0,106.2206,106.2673,106.0619,106.1739,132150.0
2017-09-15 15:30:00,113.7,113.76,113.56,113.69,383556.0,106.1646,106.2206,106.0339,106.1553,383556.0
2017-09-18 09:30:00,113.85,113.85,113.17,113.17,59967.0,106.3047,106.3047,105.6697,105.6697,59967.0
2017-09-18 10:00:00,113.18,113.45,112.82,113.4,70080.0,105.6791,105.9312,105.3429,105.8845,70080.0
2017-09-18 10:30:00,113.34,113.54,112.94,113.34,156894.0,105.8285,106.0152,105.455,105.8285,156894.0
2017-09-18 11:00:00,113.33,113.56,113.11,113.35,132183.0,105.8191,106.0339,105.6137,105.8378,132183.0
2017-09-18 11:30:00,113.3,113.46,113.09,113.09,67389.0,105.7911,105.9405,105.595,105.595,67389.0
2017-09-18 12:00:00,113.13,113.23,112.96,113.1,93117.0,105.6324,105.7257,105.4736,105.6044,93117.0
2017-09-18 12:30:00,113.11,113.14,112.97,113.07,41007.0,105.6137,105.6417,105.483,105.5764,41007.0
2017-09-18 13:00:00,113.07,113.18,113.0,113.16,80664.0,105.5764,105.6791,105.511,105.6604,80664.0
2017-09-18 13:30:00,113.13,113.41,113.13,113.24,108201.0,105.6324,105.8938,105.6324,105.7351,108201.0
2017-09-18 14:00:00,113.24,113.27,112.98,113.04,149622.0,105.7351,105.7631,105.4923,105.5483,149622.0
2017-09-18 14:30:00,113.03,113.05,112.92,113.0,45009.0,105.539,105.5577,105.4363,105.511,45009.0
2017-09-18 15:00:00,113.01,113.28,112.99,113.27,155196.0,105.5203,105.7724,105.5017,105.7631,155196.0
2017-09-18 15:30:00,113.27,113.38,113.23,113.25,154020.0,105.7631,105.8658,105.7257,105.7444,154020.0
2017-09-19 09:30:00,113.73,114.51,113.26,114.51,101697.0,106.1926,106.9209,105.7538,106.9209,101697.0
2017-09-19 10:00:00,114.47,114.55,114.0,114.14,71394.0,106.8836,106.9583,106.4447,106.5754,71394.0
2017-09-19 10:30:00,114.16,114.72,114.12,114.34,51432.0,106.5941,107.117,106.5568,106.7622,51432.0
2017-09-19 11:00:00,114.34,114.45,114.12,114.28,60069.0,106.7622,106.8649,106.5568,106.7062,60069.0
2017-09-19 11:30:00,114.3,114.33,114.13,114.19,43461.0,106.7248,106.7528,106.5661,106.6221,43461.0
2017-09-19 12:00:00,114.19,114.46,114.13,114.41,212799.0,106.6221,106.8742,106.5661,106.8275,212799.0
2017-09-19 12:30:00,114.39,114.51,114.17,114.26,34692.0,106.8089,106.9209,106.6035,106.6875,34692.0
2017-09-19 13:00:00,114.23,114.4,114.19,114.26,41304.0,106.6595,106.8182,106.6221,106.6875,41304.0
2017-09-19 13:30:00,114.26,114.31,114.04,114.13,33384.0,106.6875,106.7342,106.4821,106.5661,33384.0
2017-09-19 14:00:00,114.14,114.28,114.03,114.03,46647.0,106.5754,106.7062,106.4727,106.4727,46647.0
2017-09-19 14:30:00,114.0,114.25,113.93,114.24,64293.0,106.4447,106.6781,106.3794,106.6688,64293.0
2017-09-19 15:00:00,114.23,114.27,114.01,114.25,88977.0,106.6595,106.6968,106.4541,106.6781,88977.0
2017-09-19 15:30:00,114.25,114.42,114.1,114.31,281715.0,106.6781,106.8369,106.5381,106.7342,281715.0
2017-09-20 09:30:00,114.57,115.08,114.2,114.85,60498.0,106.9769,107.4531,106.6315,107.2384,60498.0
2017-09-20 10:00:00,114.66,114.97,114.66,114.87,67275.0,107.061,107.3504,107.061,107.2571,67275.0
2017-09-20 10:30:00,114.77,115.08,114.76,114.92,50598.0,107.1637,107.4531,107.1543,107.3037,50598.0
2017-09-20 11:00:00,114.9,115.02,114.71,114.76,93387.0,107.2851,107.3971,107.1077,107.1543,93387.0
2017-09-20 11:30:00,114.7,114.97,114.7,114.96,33873.0,107.0983,107.3504,107.0983,107.3411,33873.0
2017-09-20 12:00:00,114.91,115.0,114.81,114.88,42438.0,107.2944,107.3784,107.201,107.2664,42438.0
2017-09-20 12:30:00,114.82,115.07,114.74,115.02,48972.0,107.2104,107.4438,107.1357,107.3971,48972.0
2017-09-20 13:00:00,115.02,115.18,114.93,115.16,72432.0,107.3971,107.5465,107.3131,107.5278,72432.0
2017-09-20 13:30:00,115.18,115.4,115.06,115.4,27273.0,107.5465,107.7519,107.4345,107.7519,27273.0
2017-09-20 14:00:00,115.29,115.36,114.87,114.96,75171.0,107.6492,107.7146,107.2571,107.3411,75171.0
2017-09-20 14:30:00,114.91,115.18,114.61,115.18,70845.0,107.2944,107.5465,107.0143,107.5465,70845.0
2017-09-20 15:00:00,115.16,115.95,115.11,115.56,167529.0,107.5278,108.2655,107.4812,107.9013,167529.0
2017-09-20 15:30:00,115.55,115.83,115.52,115.69,354534.0,107.892,108.1534,107.864,108.0227,354534.0
2017-09-21 09:30:00,115.76,116.47,115.63,116.47,87294.0,108.0881,108.751,107.9667,108.751,87294.0
2017-09-21 10:00:00,116.43,116.75,116.43,116.71,136998.0,108.7137,109.0125,108.7137,108.9751,136998.0
2017-09-21 10:30:00,116.69,117.22,116.67,117.03,177417.0,108.9564,109.4513,108.9378,109.2739,177417.0
2017-09-21 11:00:00,117.08,117.09,116.62,116.91,99237.0,109.3206,109.3299,108.8911,109.1619,99237.0
2017-09-21 11:30:00,116.9,117.17,116.82,117.03,70008.0,109.1525,109.4046,109.0778,109.2739,70008.0
2017-09-21 12:00:00,116.97,117.09,116.86,116.87,50457.0,109.2179,109.3299,109.1152,109.1245,50457.0
2017-09-21 12:30:00,116.91,117.08,116.88,116.98,73920.0,109.1619,109.3206,109.1338,109.2272,73920.0
2017-09-21 13:00:00,116.98,117.03,116.74,116.74,51477.0,109.2272,109.2739,109.0031,109.0031,51477.0
2017-09-21 13:30:00,116.74,116.96,116.7,116.92,68994.0,109.0031,109.2085,108.9658,109.1712,68994.0
2017-09-21 14:00:00,116.88,117.21,116.78,117.08,120189.0,109.1338,109.442,109.0405,109.3206,120189.0
2017-09-21 14:30:00,117.0,117.13,116.93,117.09,113019.0,109.2459,109.3673,109.1805,109.3299,113019.0
2017-09-21 15:00:00,117.12,117.13,116.78,116.88,109944.0,109.3579,109.3673,109.0405,109.1338,109944.0
2017-09-21 15:30:00,116.91,117.03,116.61,116.63,392649.0,109.1619,109.2739,108.8817,108.9004,392649.0
2017-09-22 09:30:00,116.7,116.74,115.93,116.0,69330.0,108.9658,109.0031,108.2468,108.3122,69330.0
2017-09-22 10:00:00,115.96,116.04,115.32,115.38,117081.0,108.2748,108.3495,107.6772,107.7333,117081.0
2017-09-22 10:30:00,115.39,115.47,114.69,114.87,111627.0,107.7426,107.8173,107.089,107.2571,111627.0
2017-09-22 11:00:00,114.86,115.4,114.86,115.24,59961.0,107.2477,107.7519,107.2477,107.6025,59961.0
2017-09-22 11:30:00,115.26,115.62,115.26,115.58,69786.0,107.6212,107.9574,107.6212,107.92,69786.0
2017-09-22 12:00:00,115.58,115.7,115.31,115.7,71184.0,107.92,108.0321,107.6679,108.0321,71184.0
2017-09-22 12:30:00,115.65,115.77,115.65,115.73,50388.0,107.9854,108.0974,107.9854,108.0601,50388.0
2017-09-22 13:00:00,115.76,115.98,115.73,115.9,47538.0,108.0881,108.2935,108.0601,108.2188,47538.0
2017-09-22 13:30:00,115.9,116.21,115.86,116.14,37200.0,108.2188,108.5083,108.1814,108.4429,37200.0
2017-09-22 14:00:00,116.07,116.6,115.46,116.48,86292.0,108.3775,108.8724,107.808,108.7604,86292.0
2017-09-22 14:30:00,116.43,116.67,116.43,116.65,80064.0,108.7137,108.9378,108.7137,108.9191,80064.0
2017-09-22 15:00:00,116.62,116.63,116.32,116.45,91785.0,108.8911,108.9004,108.611,108.7323,91785.0
2017-09-22 15:30:00,116.43,116.77,116.41,116.57,182952.0,108.7137,109.0311,108.695,108.8444,182952.0
2017-09-25 09:30:00,115.8,117.64,115.74,116.94,156750.0,108.1254,109.8435,108.0694,109.1899,156750.0
2017-09-25 10:00:00,117.03,117.38,116.92,117.29,56088.0,109.2739,109.6007,109.1712,109.5167,56088.0
2017-09-25 10:30:00,117.36,117.36,117.06,117.06,71886.0,109.582,109.582,109.3019,109.3019,71886.0
2017-09-25 11:00:00,117.08,117.36,116.93,116.97,72336.0,109.3206,109.582,109.1805,109.2179,72336.0
2017-09-25 11:30:00,116.97,117.3,116.9,117.13,48225.0,109.2179,109.526,109.1525,109.3673,48225.0
2017-09-25 12:00:00,117.15,117.43,117.03,117.11,138297.0,109.386,109.6474,109.2739,109.3486,138297.0
2017-09-25 12:30:00,117.13,117.14,116.94,117.04,30249.0,109.3673,109.3766,109.1899,109.2832,30249.0
2017-09-25 13:00:00,117.02,117.18,117.0,117.13,32892.0,109.2646,109.414,109.2459,109.3673,32892.0
2017-09-25 13:30:00,117.15,117.34,117.12,117.15,49962.0,109.386,109.5634,109.3579,109.386,49962.0
2017-09-25 14:00:00,117.17,117.32,117.15,117.2,34833.0,109.4046,109.5447,109.386,109.4326,34833.0
2017-09-25 14:30:00,117.19,117.49,117.19,117.42,88104.0,109.4233,109.7034,109.4233,109.6381,88104.0
2017-09-25 15:00:00,117.41,117.41,117.06,117.32,85419.0,109.6287,109.6287,109.3019,109.5447,85419.0
2017-09-25 15:30:00,117.35,117.49,117.25,117.34,191991.0,109.5727,109.7034,109.4793,109.5634,191991.0
2017-09-26 09:30:00,118.28,120.0,117.79,118.33,327474.0,110.4411,112.0471,109.9835,110.4877,327474.0
2017-09-26 10:00:00,118.27,118.27,117.25,117.45,189711.0,110.4317,110.4317,109.4793,109.6661,189711.0
2017-09-26 10:30:00,117.37,117.87,117.04,117.33,245511.0,109.5914,110.0582,109.2832,109.554,245511.0
2017-09-26 11:00:00,117.22,117.62,116.99,117.11,58179.0,109.4513,109.8248,109.2366,109.3486,58179.0
2017-09-26 11:30:00,117.11,118.03,117.11,117.64,142998.0,109.3486,110.2076,109.3486,109.8435,142998.0
2017-09-26 12:00:00,117.73,118.06,117.53,118.0,181260.0,109.9275,110.2356,109.7408,110.1796,181260.0
2017-09-26 12:30:00,117.93,117.93,117.19,117.21,69465.0,110.1143,110.1143,109.4233,109.442,69465.0
2017-09-26 13:00:00,117.22,117.54,117.08,117.29,115716.0,109.4513,109.7501,109.3206,109.5167,115716.0
2017-09-26 13:30:00,117.34,117.48,117.03,117.27,96177.0,109.5634,109.6941,109.2739,109.498,96177.0
2017-09-26 14:00:00,117.33,117.65,117.09,117.54,116484.0,109.554,109.8528,109.3299,109.7501,116484.0
2017-09-26 14:30:00,117.54,117.55,117.21,117.3,66978.0,109.7501,109.7594,109.442,109.526,66978.0
2017-09-26 15:00:00,117.3,117.57,117.27,117.45,70758.0,109.526,109.7781,109.498,109.6661,70758.0
2017-09-26 15:30:00,117.44,117.53,117.33,117.37,210393.0,109.6567,109.7408,109.554,109.5914,210393.0
2017-09-27 09:30:00,117.36,117.8,115.78,116.11,149109.0,109.582,109.9929,108.1067,108.4149,149109.0
2017-09-27 10:00:00,116.11,116.11,115.63,115.83,197523.0,108.4149,108.4149,107.9667,108.1534,197523.0
2017-09-27 10:30:00,115.83,115.89,115.29,115.64,166194.0,108.1534,108.2095,107.6492,107.976,166194.0
2017-09-27 11:00:00,115.57,116.4,115.5,116.4,81462.0,107.9107,108.6857,107.8453,108.6857,81462.0
2017-09-27 11:30:00,116.29,116.37,115.64,115.64,53280.0,108.5829,108.6576,107.976,107.976,53280.0
2017-09-27 12:00:00,115.63,115.9,115.62,115.85,34965.0,107.9667,108.2188,107.9574,108.1721,34965.0
2017-09-27 12:30:00,115.85,115.86,115.63,115.86,68463.0,108.1721,108.1814,107.9667,108.1814,68463.0
2017-09-27 13:00:00,115.91,116.08,115.82,115.88,35397.0,108.2281,108.3869,108.1441,108.2001,35397.0
2017-09-27 13:30:00,115.94,116.37,115.91,116.32,48843.0,108.2561,108.6576,108.2281,108.611,48843.0
2017-09-27 14:00:00,116.29,116.74,116.25,116.56,40968.0,108.5829,109.0031,108.5456,108.8351,40968.0
2017-09-27 14:30:00,116.56,116.89,116.51,116.8,64821.0,108.8351,109.1432,108.7884,109.0591,64821.0
2017-09-27 15:00:00,116.82,117.04,116.76,116.9,81885.0,109.0778,109.2832,109.0218,109.1525,81885.0
2017-09-27 15:30:00,116.86,117.11,116.52,116.63,184740.0,109.1152,109.3486,108.7977,108.9004,184740.0
2017-09-28 09:30:00,116.08,117.95,116.0,117.34,644631.0,108.3869,110.1329,108.3122,109.5634,644631.0
2017-09-28 10:00:00,117.34,117.77,117.0,117.57,221955.0,109.5634,109.9649,109.2459,109.7781,221955.0
2017-09-28 10:30:00,117.68,118.08,117.41,118.04,301500.0,109.8808,110.2543,109.6287,110.217,301500.0
2017-09-28 11:00:00,118.04,118.83,118.0,118.48,109857.0,110.217,110.9546,110.1796,110.6278,109857.0
2017-09-28 11:30:00,118.56,118.79,118.51,118.72,75834.0,110.7025,110.9173,110.6558,110.8519,75834.0
2017-09-28 12:00:00,118.73,118.73,118.35,118.53,104481.0,110.8612,110.8612,110.5064,110.6745,104481.0
2017-09-28 12:30:00,118.56,118.63,118.28,118.44,50253.0,110.7025,110.7679,110.4411,110.5905,50253.0
2017-09-28 13:00:00,118.45,118.53,118.3,118.42,48936.0,110.5998,110.6745,110.4597,110.5718,48936.0
2017-09-28 13:30:00,118.47,118.63,118.42,118.48,63348.0,110.6185,110.7679,110.5718,110.6278,63348.0
2017-09-28 14:00:00,118.45,118.83,118.45,118.83,77466.0,110.5998,110.9546,110.5998,110.9546,77466.0
2017-09-28 14:30:00,118.85,119.21,118.78,118.89,143823.0,110.9733,111.3094,110.9079,111.0106,143823.0
2017-09-28 15:00:00,118.88,119.14,118.84,119.05,113355.0,111.0013,111.2441,110.9639,111.16,113355.0
2017-09-28 15:30:00,119.01,119.12,118.92,119.05,288984.0,111.1227,111.2254,111.0386,111.16,288984.0
2017-09-29 09:30:00,119.0,121.33,119.0,119.34,460245.0,111.1133,113.2889,111.1133,111.4308,460245.0
2017-09-29 10:00:00,119.43,120.01,119.36,119.94,110046.0,111.5148,112.0564,111.4495,111.991,110046.0
2017-09-29 10:30:00,119.94,120.27,119.83,120.0,101037.0,111.991,112.2992,111.8883,112.0471,101037.0
2017-09-29 11:00:00,120.0,120.17,119.88,120.07,154473.0,112.0471,112.2058,111.935,112.1124,154473.0
2017-09-29 11:30:00,120.1,120.14,119.39,119.82,87036.0,112.1404,112.1778,111.4775,111.879,87036.0
2017-09-29 12:00:00,119.81,119.89,119.51,119.78,112677.0,111.8697,111.9444,111.5895,111.8417,112677.0
2017-09-29 12:30:00,119.75,119.75,119.36,119.51,57447.0,111.8136,111.8136,111.4495,111.5895,57447.0
2017-09-29 13:00:00,119.47,119.48,119.04,119.04,50559.0,111.5522,111.5615,111.1507,111.1507,50559.0
2017-09-29 13:30:00,119.04,119.2,118.92,118.97,69747.0,111.1507,111.3001,111.0386,111.0853,69747.0
2017-09-29 14:00:00,118.97,119.28,118.84,119.12,52188.0,111.0853,111.3748,110.9639,111.2254,52188.0
2017-09-29 14:30:00,119.11,119.2,118.95,119.14,57216.0,111.2161,111.3001,111.0667,111.2441,57216.0
2017-09-29 15:00:00,119.12,119.3,119.04,119.2,79872.0,111.2254,111.3935,111.1507,111.3001,79872.0
2017-09-29 15:30:00,119.21,119.36,119.2,119.33,226764.0,111.3094,111.4495,111.3001,111.4215,226764.0
2017-10-02 09:30:00,119.28,119.86,118.5,119.29,185607.0,111.3748,111.9163,110.6465,111.3841,185607.0
2017-10-02 10:00:00,119.22,119.9,119.01,119.73,224073.0,111.3188,111.9537,111.1227,111.795,224073.0
2017-10-02 10:30:00,119.74,119.8,119.15,119.31,128277.0,111.8043,111.8603,111.2534,111.4028,128277.0
2017-10-02 11:00:00,119.32,119.34,119.14,119.22,119148.0,111.4121,111.4308,111.2441,111.3188,119148.0
2017-10-02 11:30:00,119.24,119.28,118.78,119.01,123570.0,111.3374,111.3748,110.9079,111.1227,123570.0
2017-10-02 12:00:00,118.97,119.3,118.95,119.26,57885.0,111.0853,111.3935,111.0667,111.3561,57885.0
2017-10-02 12:30:00,119.3,119.34,119.17,119.28,71343.0,111.3935,111.4308,111.2721,111.3748,71343.0
2017-10-02 13:00:00,119.27,119.55,119.27,119.4,65505.0,111.3655,111.6269,111.3655,111.4868,65505.0
2017-10-02 13:30:00,119.41,119.46,119.25,119.25,83808.0,111.4962,111.5429,111.3468,111.3468,83808.0
2017-10-02 14:00:00,119.25,119.74,119.01,119.28,181902.0,111.3468,111.8043,111.1227,111.3748,181902.0
2017-10-02 14:30:00,119.28,119.45,119.24,119.31,66207.0,111.3748,111.5335,111.3374,111.4028,66207.0
2017-10-02 15:00:00,119.39,119.5,119.23,119.26,109119.0,111.4775,111.5802,111.3281,111.3561,109119.0
2017-10-02 15:30:00,119.27,119.91,119.22,119.78,324330.0,111.3655,111.963,111.3188,111.8417,324330.0
2017-10-03 09:30:00,124.92,125.75,122.49,123.7,862077.0,116.641,117.416,114.372,115.5019,862077.0
2017-10-03 10:00:00,123.7,124.01,123.29,123.54,279252.0,115.5019,115.7913,115.119,115.3525,279252.0
2017-10-03 10:30:00,123.52,124.33,123.4,124.1,255612.0,115.3338,116.0901,115.2217,115.8753,255612.0
2017-10-03 11:00:00,124.08,124.09,123.33,123.77,303513.0,115.8567,115.866,115.1564,115.5672,303513.0
2017-10-03 11:30:00,123.77,124.82,123.61,124.75,271263.0,115.5672,116.5476,115.4178,116.4823,271263.0
2017-10-03 12:00:00,124.78,124.85,124.45,124.69,211098.0,116.5103,116.5756,116.2022,116.4262,211098.0
2017-10-03 12:30:00,124.71,125.08,124.62,124.97,171375.0,116.4449,116.7904,116.3609,116.6877,171375.0
2017-10-03 13:00:00,124.9,125.26,124.76,124.96,336453.0,116.6223,116.9585,116.4916,116.6784,336453.0
2017-10-03 13:30:00,124.96,125.61,124.88,125.42,362661.0,116.6784,117.2853,116.6037,117.1079,362661.0
2017-10-03 14:00:00,125.48,125.73,124.71,125.01,309675.0,117.1639,117.3973,116.4449,116.725,309675.0
2017-10-03 14:30:00,124.94,125.2,124.64,124.85,172785.0,116.6597,116.9024,116.3796,116.5756,172785.0
2017-10-03 15:00:00,124.85,124.92,124.67,124.75,213381.0,116.5756,116.641,116.4076,116.4823,213381.0
2017-10-03 15:30:00,124.73,124.83,124.44,124.79,599703.0,116.4636,116.557,116.1928,116.5196,599703.0
2017-10-04 09:30:00,125.0,125.56,124.01,124.47,307704.0,116.7157,117.2386,115.7913,116.2208,307704.0
2017-10-04 10:00:00,124.55,124.99,124.38,124.39,98169.0,116.2955,116.7064,116.1368,116.1461,98169.0
2017-10-04 10:30:00,124.34,124.52,124.07,124.24,75573.0,116.0994,116.2675,115.8473,116.0061,75573.0
2017-10-04 11:00:00,124.24,124.47,124.01,124.28,74970.0,116.0061,116.2208,115.7913,116.0434,74970.0
2017-10-04 11:30:00,124.32,124.57,124.0,124.05,109965.0,116.0808,116.3142,115.782,115.8287,109965.0
2017-10-04 12:00:00,124.06,124.46,123.74,124.23,135738.0,115.838,116.2115,115.5392,115.9967,135738.0
2017-10-04 12:30:00,124.21,124.75,124.2,124.51,85836.0,115.9781,116.4823,115.9687,116.2582,85836.0
2017-10-04 13:00:00,124.52,124.98,124.48,124.98,71148.0,116.2675,116.697,116.2302,116.697,71148.0
2017-10-04 13:30:00,124.94,125.04,124.57,124.75,108222.0,116.6597,116.753,116.3142,116.4823,108222.0
2017-10-04 14:00:00,124.74,124.95,124.71,124.81,63219.0,116.4729,116.669,116.4449,116.5383,63219.0
2017-10-04 14:30:00,124.8,124.87,124.54,124.78,102612.0,116.529,116.5943,116.2862,116.5103,102612.0
2017-10-04 15:00:00,124.78,124.94,124.57,124.66,93825.0,116.5103,116.6597,116.3142,116.3982,93825.0
2017-10-04 15:30:00,124.64,124.74,124.54,124.72,218676.0,116.3796,116.4729,116.2862,116.4543,218676.0
2017-10-05 09:30:00,126.69,127.0,125.75,125.85,242760.0,118.2937,118.5832,117.416,117.5094,242760.0
2017-10-05 10:00:00,125.86,126.31,125.46,125.89,194694.0,117.5187,117.9389,117.1452,117.5467,194694.0
2017-10-05 10:30:00,125.9,126.13,125.82,126.08,121200.0,117.5561,117.7708,117.4814,117.7241,121200.0
2017-10-05 11:00:00,126.1,126.24,125.97,126.2,82929.0,117.7428,117.8735,117.6214,117.8362,82929.0
2017-10-05 11:30:00,126.21,126.63,126.0,126.57,130473.0,117.8455,118.2377,117.6494,118.1816,130473.0
2017-10-05 12:00:00,126.59,126.69,126.39,126.65,70008.0,118.2003,118.2937,118.0136,118.2563,70008.0
2017-10-05 12:30:00,126.63,126.73,126.32,126.4,146856.0,118.2377,118.331,117.9482,118.0229,146856.0
2017-10-05 13:00:00,126.42,126.62,126.35,126.36,133173.0,118.0416,118.2283,117.9762,117.9856,133173.0
2017-10-05 13:30:00,126.36,126.57,126.35,126.48,74007.0,117.9856,118.1816,117.9762,118.0976,74007.0
2017-10-05 14:00:00,126.47,126.67,126.41,126.59,90105.0,118.0883,118.275,118.0323,118.2003,90105.0
2017-10-05 14:30:00,126.57,126.72,126.57,126.65,78699.0,118.1816,118.3217,118.1816,118.2563,78699.0
2017-10-05 15:00:00,126.67,126.69,126.42,126.45,122175.0,118.275,118.2937,118.0416,118.0696,122175.0
2017-10-05 15:30:00,126.44,126.67,126.37,126.63,427452.0,118.0603,118.275,117.9949,118.2377,427452.0
2017-10-06 09:30:00,126.35,126.63,126.0,126.52,79485.0,117.9762,118.2377,117.6494,118.135,79485.0
2017-10-06 10:00:00,126.62,127.29,126.37,127.16,83712.0,118.2283,118.8539,117.9949,118.7325,83712.0
2017-10-06 10:30:00,127.16,127.21,126.78,127.0,94980.0,118.7325,118.7792,118.3777,118.5832,94980.0
2017-10-06 11:00:00,127.05,127.45,126.93,127.36,88938.0,118.6298,119.0033,118.5178,118.9193,88938.0
2017-10-06 11:30:00,127.42,127.43,126.82,126.92,173076.0,118.9753,118.9847,118.4151,118.5085,173076.0
2017-10-06 12:00:00,126.97,127.0,126.68,127.0,125229.0,118.5551,118.5832,118.2844,118.5832,125229.0
2017-10-06 12:30:00,126.98,126.99,126.79,126.9,100128.0,118.5645,118.5738,118.3871,118.4898,100128.0
2017-10-06 13:00:00,126.91,126.91,126.7,126.76,74604.0,118.4991,118.4991,118.303,118.3591,74604.0
2017-10-06 13:30:00,126.79,127.09,126.78,127.08,72546.0,118.3871,118.6672,118.3777,118.6578,72546.0
2017-10-06 14:00:00,127.07,127.27,126.97,127.26,124017.0,118.6485,118.8353,118.5551,118.8259,124017.0
2017-10-06 14:30:00,127.27,127.42,127.21,127.3,88062.0,118.8353,118.9753,118.7792,118.8633,88062.0
2017-10-06 15:00:00,127.26,127.38,127.23,127.32,86343.0,118.8259,118.938,118.7979,118.8819,86343.0
2017-10-06 15:30:00,127.33,127.88,127.29,127.82,390450.0,118.8913,119.4048,118.8539,119.3488,390450.0
2017-10-09 09:30:00,127.67,127.83,126.76,126.99,120819.0,119.2087,119.3581,118.3591,118.5738,120819.0
2017-10-09 10:00:00,126.92,126.99,126.66,126.92,64770.0,118.5085,118.5738,118.2657,118.5085,64770.0
2017-10-09 10:30:00,126.92,127.05,126.84,126.88,71139.0,118.5085,118.6298,118.4338,118.4711,71139.0
2017-10-09 11:00:00,126.89,127.06,126.74,127.06,34482.0,118.4804,118.6392,118.3404,118.6392,34482.0
2017-10-09 11:30:00,127.07,127.23,126.74,126.87,80289.0,118.6485,118.7979,118.3404,118.4618,80289.0
2017-10-09 12:00:00,126.88,126.97,126.5,126.74,108531.0,118.4711,118.5551,118.1163,118.3404,108531.0
2017-10-09 12:30:00,126.77,126.88,126.68,126.73,25728.0,118.3684,118.4711,118.2844,118.331,25728.0
2017-10-09 13:00:00,126.81,127.03,126.74,127.03,49221.0,118.4057,118.6112,118.3404,118.6112,49221.0
2017-10-09 13:30:00,127.03,127.03,126.67,126.79,44565.0,118.6112,118.6112,118.275,118.3871,44565.0
2017-10-09 14:00:00,126.79,127.03,126.79,126.96,32496.0,118.3871,118.6112,118.3871,118.5458,32496.0
2017-10-09 14:30:00,126.99,127.09,126.87,126.89,40338.0,118.5738,118.6672,118.4618,118.4804,40338.0
2017-10-09 15:00:00,126.93,127.24,126.82,127.24,62898.0,118.5178,118.8072,118.4151,118.8072,62898.0
2017-10-09 15:30:00,127.18,127.61,127.08,127.33,226656.0,118.7512,119.1527,118.6578,118.8913,226656.0
2017-10-10 09:30:00,127.37,127.78,126.71,126.74,70353.0,118.9286,119.3115,118.3124,118.3404,70353.0
2017-10-10 10:00:00,126.71,126.78,126.49,126.57,90192.0,118.3124,118.3777,118.107,118.1816,90192.0
2017-10-10 10:30:00,126.63,126.94,126.59,126.77,99024.0,118.2377,118.5271,118.2003,118.3684,99024.0
2017-10-10 11:00:00,126.77,126.88,126.66,126.73,71052.0,118.3684,118.4711,118.2657,118.331,71052.0
2017-10-10 11:30:00,126.77,126.83,126.6,126.69,57450.0,118.3684,118.4244,118.2097,118.2937,57450.0
2017-10-10 12:00:00,126.65,126.83,126.56,126.74,51477.0,118.2563,118.4244,118.1723,118.3404,51477.0
2017-10-10 12:30:00,126.78,126.83,126.68,126.68,41259.0,118.3777,118.4244,118.2844,118.2844,41259.0
2017-10-10 13:00:00,126.68,126.95,126.68,126.95,60852.0,118.2844,118.5365,118.2844,118.5365,60852.0
2017-10-10 13:30:00,126.95,127.32,126.85,126.92,77334.0,118.5365,118.8819,118.4431,118.5085,77334.0
2017-10-10 14:00:00,127.02,127.05,126.83,126.93,46332.0,118.6018,118.6298,118.4244,118.5178,46332.0
2017-10-10 14:30:00,126.9,127.02,126.88,127.0,46509.0,118.4898,118.6018,118.4711,118.5832,46509.0
2017-10-10 15:00:00,126.99,127.04,126.83,126.9,56076.0,118.5738,118.6205,118.4244,118.4898,56076.0
2017-10-10 15:30:00,126.9,127.19,126.87,127.15,139401.0,118.4898,118.7606,118.4618,118.7232,139401.0
2017-10-11 09:30:00,126.73,126.83,126.54,126.75,82626.0,118.331,118.4244,118.1536,118.3497,82626.0
2017-10-11 10:00:00,126.79,126.8,126.61,126.61,46023.0,118.3871,118.3964,118.219,118.219,46023.0
2017-10-11 10:30:00,126.62,126.92,126.53,126.74,47568.0,118.2283,118.5085,118.1443,118.3404,47568.0
2017-10-11 11:00:00,126.76,126.76,126.55,126.67,40626.0,118.3591,118.3591,118.163,118.275,40626.0
2017-10-11 11:30:00,126.67,126.75,126.65,126.71,111015.0,118.275,118.3497,118.2563,118.3124,111015.0
2017-10-11 12:00:00,126.68,127.16,126.68,127.13,22743.0,118.2844,118.7325,118.2844,118.7045,22743.0
2017-10-11 12:30:00,127.11,127.26,127.03,127.1,43893.0,118.6859,118.8259,118.6112,118.6765,43893.0
2017-10-11 13:00:00,127.15,127.47,127.1,127.3,63810.0,118.7232,119.022,118.6765,118.8633,63810.0
2017-10-11 13:30:00,127.31,127.53,127.24,127.46,135531.0,118.8726,119.078,118.8072,119.0127,135531.0
2017-10-11 14:00:00,127.49,127.61,127.46,127.5,36066.0,119.0407,119.1527,119.0127,119.05,36066.0
2017-10-11 14:30:00,127.51,127.56,127.46,127.51,16266.0,119.0594,119.106,119.0127,119.0594,16266.0
2017-10-11 15:00:00,127.51,127.73,127.51,127.57,40542.0,119.0594,119.2648,119.0594,119.1154,40542.0
2017-10-11 15:30:00,127.66,127.92,127.61,127.73,277218.0,119.1994,119.4422,119.1527,119.2648,277218.0
2017-10-12 09:30:00,127.35,127.45,127.06,127.22,35544.0,118.91,119.0033,118.6392,118.7886,35544.0
2017-10-12 10:00:00,127.38,127.75,127.28,127.63,64449.0,118.938,119.2834,118.8446,119.1714,64449.0
2017-10-12 10:30:00,127.61,128.17,127.61,128.17,58506.0,119.1527,119.6756,119.1527,119.6756,58506.0
2017-10-12 11:00:00,128.1,128.2,127.87,127.9,58809.0,119.6102,119.7036,119.3955,119.4235,58809.0
2017-10-12 11:30:00,127.91,128.33,127.91,128.19,46848.0,119.4328,119.825,119.4328,119.6943,46848.0
2017-10-12 12:00:00,128.11,128.15,127.73,127.85,46026.0,119.6196,119.6569,119.2648,119.3768,46026.0
2017-10-12 12:30:00,127.94,128.06,127.73,127.97,34950.0,119.4609,119.5729,119.2648,119.4889,34950.0
2017-10-12 13:00:00,127.92,128.08,127.82,127.93,22470.0,119.4422,119.5916,119.3488,119.4515,22470.0
2017-10-12 13:30:00,127.84,127.97,127.71,127.95,49530.0,119.3675,119.4889,119.2461,119.4702,49530.0
2017-10-12 14:00:00,127.95,128.03,127.81,127.94,37995.0,119.4702,119.5449,119.3395,119.4609,37995.0
2017-10-12 14:30:00,127.91,128.07,127.75,127.85,68610.0,119.4328,119.5822,119.2834,119.3768,68610.0
2017-10-12 15:00:00,127.85,128.21,127.77,128.04,80835.0,119.3768,119.713,119.3021,119.5542,80835.0
2017-10-12 15:30:00,127.96,128.1,127.71,127.79,248223.0,119.4795,119.6102,119.2461,119.3208,248223.0
2017-10-13 09:30:00,128.49,128.81,127.91,128.26,213387.0,119.9744,120.2732,119.4328,119.7596,213387.0
2017-10-13 10:00:00,128.24,129.06,128.13,128.85,118845.0,119.741,120.5066,119.6383,120.3105,118845.0
2017-10-13 10:30:00,128.81,128.87,128.34,128.62,56790.0,120.2732,120.3292,119.8343,120.0958,56790.0
2017-10-13 11:00:00,128.63,128.72,128.31,128.57,66048.0,120.1051,120.1892,119.8063,120.0491,66048.0
2017-10-13 11:30:00,128.54,128.69,128.27,128.36,110952.0,120.0211,120.1611,119.769,119.853,110952.0
2017-10-13 12:00:00,128.38,128.68,128.26,128.67,61221.0,119.8717,120.1518,119.7596,120.1425,61221.0
2017-10-13 12:30:00,128.66,128.69,128.53,128.66,82806.0,120.1331,120.1611,120.0118,120.1331,82806.0
2017-10-13 13:00:00,128.65,128.81,128.53,128.76,48894.0,120.1238,120.2732,120.0118,120.2265,48894.0
2017-10-13 13:30:00,128.74,128.81,128.56,128.59,53106.0,120.2078,120.2732,120.0398,120.0678,53106.0
2017-10-13 14:00:00,128.62,128.73,128.55,128.69,51096.0,120.0958,120.1985,120.0304,120.1611,51096.0
2017-10-13 14:30:00,128.69,128.73,128.36,128.7,89961.0,120.1611,120.1985,119.853,120.1705,89961.0
2017-10-13 15:00:00,128.67,128.84,128.56,128.68,34956.0,120.1425,120.3012,120.0398,120.1518,34956.0
2017-10-13 15:30:00,128.64,128.68,128.35,128.55,250935.0,120.1145,120.1518,119.8437,120.0304,250935.0
2017-10-16 09:30:00,128.83,128.88,128.0,128.0,134331.0,120.2919,120.3386,119.5169,119.5169,134331.0
2017-10-16 10:00:00,128.0,128.1,127.62,127.78,54507.0,119.5169,119.6102,119.1621,119.3115,54507.0
2017-10-16 10:30:00,127.78,127.9,127.61,127.68,63192.0,119.3115,119.4235,119.1527,119.2181,63192.0
2017-10-16 11:00:00,127.79,127.99,127.66,127.8,39468.0,119.3208,119.5075,119.1994,119.3301,39468.0
2017-10-16 11:30:00,127.77,128.07,127.76,127.99,38571.0,119.3021,119.5822,119.2928,119.5075,38571.0
2017-10-16 12:00:00,127.99,128.03,127.88,127.9,33036.0,119.5075,119.5449,119.4048,119.4235,33036.0
2017-10-16 12:30:00,127.93,127.98,127.9,127.95,15918.0,119.4515,119.4982,119.4235,119.4702,15918.0
2017-10-16 13:00:00,127.96,128.27,127.96,128.21,20877.0,119.4795,119.769,119.4795,119.713,20877.0
2017-10-16 13:30:00,128.21,128.25,128.02,128.04,32898.0,119.713,119.7503,119.5356,119.5542,32898.0
2017-10-16 14:00:00,128.05,128.24,127.93,128.24,36129.0,119.5636,119.741,119.4515,119.741,36129.0
2017-10-16 14:30:00,128.23,128.23,128.1,128.17,25617.0,119.7316,119.7316,119.6102,119.6756,25617.0
2017-10-16 15:00:00,128.16,128.31,128.16,128.24,28662.0,119.6663,119.8063,119.6663,119.741,28662.0
2017-10-16 15:30:00,128.25,128.26,127.99,128.05,214704.0,119.7503,119.7596,119.5075,119.5636,214704.0
2017-10-17 09:30:00,128.19,128.32,127.82,127.84,35307.0,119.6943,119.8157,119.3488,119.3675,35307.0
2017-10-17 10:00:00,127.7,128.21,127.7,128.12,68313.0,119.2368,119.713,119.2368,119.6289,68313.0
2017-10-17 10:30:00,128.11,128.33,128.03,128.23,25314.0,119.6196,119.825,119.5449,119.7316,25314.0
2017-10-17 11:00:00,128.23,128.27,128.01,128.18,33855.0,119.7316,119.769,119.5262,119.6849,33855.0
2017-10-17 11:30:00,128.23,128.23,128.01,128.01,32367.0,119.7316,119.7316,119.5262,119.5262,32367.0
2017-10-17 12:00:00,128.01,128.01,127.55,127.73,49272.0,119.5262,119.5262,119.0967,119.2648,49272.0
2017-10-17 12:30:00,127.69,127.84,127.65,127.65,31023.0,119.2274,119.3675,119.1901,119.1901,31023.0
2017-10-17 13:00:00,127.69,127.71,127.47,127.54,26934.0,119.2274,119.2461,119.022,119.0874,26934.0
2017-10-17 13:30:00,127.51,127.54,127.14,127.19,73647.0,119.0594,119.0874,118.7139,118.7606,73647.0
2017-10-17 14:00:00,127.19,127.41,127.14,127.41,46623.0,118.7606,118.966,118.7139,118.966,46623.0
2017-10-17 14:30:00,127.44,127.49,127.22,127.27,37953.0,118.994,119.0407,118.7886,118.8353,37953.0
2017-10-17 15:00:00,127.27,127.47,127.21,127.3,46527.0,118.8353,119.022,118.7792,118.8633,46527.0
2017-10-17 15:30:00,127.33,127.63,127.31,127.59,158883.0,118.8913,119.1714,118.8726,119.134,158883.0
2017-10-18 09:30:00,127.94,128.4,127.56,127.63,114339.0,119.4609,119.8904,119.106,119.1714,114339.0
2017-10-18 10:00:00,127.65,128.33,127.53,128.21,54921.0,119.1901,119.825,119.078,119.713,54921.0
2017-10-18 10:30:00,128.33,128.34,128.03,128.33,55074.0,119.825,119.8343,119.5449,119.825,55074.0
2017-10-18 11:00:00,128.3,128.36,128.08,128.23,48087.0,119.797,119.853,119.5916,119.7316,48087.0
2017-10-18 11:30:00,128.23,128.3,128.02,128.02,37416.0,119.7316,119.797,119.5356,119.5356,37416.0
2017-10-18 12:00:00,128.08,128.21,128.05,128.17,33078.0,119.5916,119.713,119.5636,119.6756,33078.0
2017-10-18 12:30:00,128.15,128.27,128.15,128.19,33672.0,119.6569,119.769,119.6569,119.6943,33672.0
2017-10-18 13:00:00,128.19,128.21,127.96,128.04,37140.0,119.6943,119.713,119.4795,119.5542,37140.0
2017-10-18 13:30:00,128.04,128.11,128.02,128.06,42669.0,119.5542,119.6196,119.5356,119.5729,42669.0
2017-10-18 14:00:00,128.08,128.41,128.07,128.11,67494.0,119.5916,119.8997,119.5822,119.6196,67494.0
2017-10-18 14:30:00,128.16,128.19,127.92,127.93,49608.0,119.6663,119.6943,119.4422,119.4515,49608.0
2017-10-18 15:00:00,127.94,128.13,127.93,128.07,65646.0,119.4609,119.6383,119.4515,119.5822,65646.0
2017-10-18 15:30:00,128.07,128.22,127.98,128.03,265890.0,119.5822,119.7223,119.4982,119.5449,265890.0
2017-10-19 09:30:00,127.84,128.2,127.66,127.7,43092.0,119.3675,119.7036,119.1994,119.2368,43092.0
2017-10-19 10:00:00,127.77,128.05,127.69,127.83,44451.0,119.3021,119.5636,119.2274,119.3581,44451.0
2017-10-19 10:30:00,127.9,128.92,127.9,128.89,71121.0,119.4235,120.3759,119.4235,120.3479,71121.0
2017-10-19 11:00:00,128.87,128.9,128.33,128.79,82113.0,120.3292,120.3572,119.825,120.2545,82113.0
2017-10-19 11:30:00,128.83,128.9,128.69,128.85,79260.0,120.2919,120.3572,120.1611,120.3105,79260.0
2017-10-19 12:00:00,128.87,128.9,128.74,128.78,39645.0,120.3292,120.3572,120.2078,120.2452,39645.0
2017-10-19 12:30:00,128.81,128.99,128.81,128.98,33954.0,120.2732,120.4413,120.2732,120.4319,33954.0
2017-10-19 13:00:00,128.98,128.98,128.86,128.9,29838.0,120.4319,120.4319,120.3199,120.3572,29838.0
2017-10-19 13:30:00,128.92,129.06,128.87,128.96,27774.0,120.3759,120.5066,120.3292,120.4133,27774.0
2017-10-19 14:00:00,128.96,129.13,128.89,128.97,39162.0,120.4133,120.572,120.3479,120.4226,39162.0
2017-10-19 14:30:00,128.94,129.14,128.84,129.13,51180.0,120.3946,120.5813,120.3012,120.572,51180.0
2017-10-19 15:00:00,129.09,129.23,128.96,129.04,45324.0,120.5346,120.6654,120.4133,120.488,45324.0
2017-10-19 15:30:00,129.03,129.24,128.75,129.19,176751.0,120.4786,120.6747,120.2172,120.628,176751.0
2017-10-20 09:30:00,129.83,130.0,129.28,129.91,96057.0,121.2256,121.3843,120.712,121.3003,96057.0
2017-10-20 10:00:00,129.87,130.0,129.68,129.73,45888.0,121.2629,121.3843,121.0855,121.1322,45888.0
2017-10-20 10:30:00,129.7,129.73,129.2,129.26,63141.0,121.1042,121.1322,120.6373,120.6934,63141.0
2017-10-20 11:00:00,129.21,129.45,129.12,129.45,182733.0,120.6467,120.8708,120.5626,120.8708,182733.0
2017-10-20 11:30:00,129.51,129.79,129.48,129.7,41814.0,120.9268,121.1882,120.8988,121.1042,41814.0
2017-10-20 12:00:00,129.61,129.7,129.47,129.68,47073.0,121.0202,121.1042,120.8895,121.0855,47073.0
2017-10-20 12:30:00,129.68,129.94,129.62,129.85,59298.0,121.0855,121.3283,121.0295,121.2443,59298.0
2017-10-20 13:00:00,129.9,130.14,129.87,130.07,59004.0,121.291,121.515,121.2629,121.4497,59004.0
2017-10-20 13:30:00,130.05,130.06,129.81,129.81,50109.0,121.431,121.4404,121.2069,121.2069,50109.0
2017-10-20 14:00:00,129.84,129.96,129.69,129.91,43392.0,121.2349,121.347,121.0949,121.3003,43392.0
2017-10-20 14:30:00,129.89,129.94,129.74,129.9,33429.0,121.2816,121.3283,121.1416,121.291,33429.0
2017-10-20 15:00:00,129.91,130.08,129.84,130.02,71586.0,121.3003,121.459,121.2349,121.403,71586.0
2017-10-20 15:30:00,130.04,130.2,129.64,129.89,279963.0,121.4217,121.5711,121.0482,121.2816,279963.0
2017-10-23 09:30:00,130.03,130.11,129.19,129.48,218673.0,121.4123,121.487,120.628,120.8988,218673.0
2017-10-23 10:00:00,129.52,129.86,129.52,129.62,57840.0,120.9361,121.2536,120.9361,121.0295,57840.0
2017-10-23 10:30:00,129.67,130.08,129.63,130.07,78516.0,121.0762,121.459,121.0388,121.4497,78516.0
2017-10-23 11:00:00,130.01,130.03,129.76,129.85,74226.0,121.3937,121.4123,121.1602,121.2443,74226.0
2017-10-23 11:30:00,129.86,129.86,129.54,129.68,76131.0,121.2536,121.2536,120.9548,121.0855,76131.0
2017-10-23 12:00:00,129.6,129.92,129.56,129.91,57183.0,121.0108,121.3096,120.9735,121.3003,57183.0
2017-10-23 12:30:00,129.87,129.97,129.82,129.88,68064.0,121.2629,121.3563,121.2163,121.2723,68064.0
2017-10-23 13:00:00,129.89,130.01,129.77,129.82,82191.0,121.2816,121.3937,121.1696,121.2163,82191.0
2017-10-23 13:30:00,129.83,129.83,129.26,129.31,60762.0,121.2256,121.2256,120.6934,120.7401,60762.0
2017-10-23 14:00:00,129.28,129.5,129.03,129.2,106413.0,120.712,120.9175,120.4786,120.6373,106413.0
2017-10-23 14:30:00,129.34,129.36,128.88,128.97,121689.0,120.7681,120.7867,120.3386,120.4226,121689.0
2017-10-23 15:00:00,128.99,129.1,128.77,128.97,134154.0,120.4413,120.544,120.2358,120.4226,134154.0
2017-10-23 15:30:00,128.96,129.04,128.41,128.72,460488.0,120.4133,120.488,119.8997,120.1892,460488.0
2017-10-24 09:30:00,127.49,131.37,127.46,130.45,273837.0,119.0407,122.6635,119.0127,121.8045,273837.0
2017-10-24 10:00:00,130.34,130.46,128.46,129.48,171999.0,121.7018,121.8138,119.9464,120.8988,171999.0
2017-10-24 10:30:00,129.48,129.89,128.36,129.03,154092.0,120.8988,121.2816,119.853,120.4786,154092.0
2017-10-24 11:00:00,129.03,129.93,128.98,129.07,136551.0,120.4786,121.319,120.4319,120.516,136551.0
2017-10-24 11:30:00,129.08,129.32,127.97,128.64,118899.0,120.5253,120.7494,119.4889,120.1145,118899.0
2017-10-24 12:00:00,128.62,129.02,128.45,128.67,72486.0,120.0958,120.4693,119.9371,120.1425,72486.0
2017-10-24 12:30:00,128.71,128.75,128.33,128.48,54360.0,120.1798,120.2172,119.825,119.9651,54360.0
2017-10-24 13:00:00,128.42,128.84,128.27,128.64,69060.0,119.909,120.3012,119.769,120.1145,69060.0
2017-10-24 13:30:00,128.8,128.8,128.32,128.51,62694.0,120.2639,120.2639,119.8157,119.9931,62694.0
2017-10-24 14:00:00,128.57,129.01,128.51,128.8,67632.0,120.0491,120.4599,119.9931,120.2639,67632.0
2017-10-24 14:30:00,128.95,129.66,128.84,129.34,93162.0,120.4039,121.0669,120.3012,120.7681,93162.0
2017-10-24 15:00:00,129.22,129.58,129.22,129.4,116826.0,120.656,120.9922,120.656,120.8241,116826.0
2017-10-24 15:30:00,129.45,129.87,129.39,129.62,360078.0,120.8708,121.2629,120.8148,121.0295,360078.0
2017-10-25 09:30:00,130.04,130.36,128.54,129.68,103707.0,121.4217,121.7205,120.0211,121.0855,103707.0
2017-10-25 10:00:00,129.84,131.01,129.76,130.84,104583.0,121.2349,122.3274,121.1602,122.1687,104583.0
2017-10-25 10:30:00,130.85,131.12,130.19,130.43,82251.0,122.178,122.4301,121.5617,121.7858,82251.0
2017-10-25 11:00:00,130.41,130.52,129.95,129.98,63795.0,121.7672,121.8699,121.3376,121.3657,63795.0
2017-10-25 11:30:00,130.15,130.35,129.98,129.99,49845.0,121.5244,121.7111,121.3657,121.375,49845.0
2017-10-25 12:00:00,130.06,130.15,129.65,129.92,76626.0,121.4404,121.5244,121.0575,121.3096,76626.0
2017-10-25 12:30:00,129.89,130.24,129.69,130.18,102900.0,121.2816,121.6084,121.0949,121.5524,102900.0
2017-10-25 13:00:00,130.18,130.24,129.83,129.97,66312.0,121.5524,121.6084,121.2256,121.3563,66312.0
2017-10-25 13:30:00,129.96,130.62,129.96,130.51,124236.0,121.347,121.9632,121.347,121.8605,124236.0
2017-10-25 14:00:00,130.54,131.09,130.54,130.88,78693.0,121.8885,122.4021,121.8885,122.206,78693.0
2017-10-25 14:30:00,130.88,130.88,130.2,130.2,84918.0,122.206,122.206,121.5711,121.5711,84918.0
2017-10-25 15:00:00,130.27,130.95,130.2,130.74,161262.0,121.6364,122.2714,121.5711,122.0753,161262.0
2017-10-25 15:30:00,130.73,131.14,130.69,130.84,296676.0,122.0659,122.4488,122.0286,122.1687,296676.0
2017-10-26 09:30:00,131.21,131.65,130.61,131.25,69597.0,122.5141,122.925,121.9539,122.5515,69597.0
2017-10-26 10:00:00,131.24,131.45,130.93,131.03,58101.0,122.5421,122.7382,122.2527,122.3461,58101.0
2017-10-26 10:30:00,131.12,131.26,130.75,131.13,49146.0,122.4301,122.5608,122.0846,122.4394,49146.0
2017-10-26 11:00:00,131.17,131.45,131.06,131.39,42045.0,122.4768,122.7382,122.3741,122.6822,42045.0
2017-10-26 11:30:00,131.56,131.64,131.31,131.54,61536.0,122.8409,122.9156,122.6075,122.8223,61536.0
2017-10-26 12:00:00,131.6,132.05,131.51,131.98,62394.0,122.8783,123.2985,122.7943,123.2331,62394.0
2017-10-26 12:30:00,131.92,132.09,131.79,131.81,55842.0,123.1771,123.3358,123.0557,123.0744,55842.0
2017-10-26 13:00:00,131.82,132.18,131.75,132.18,31788.0,123.0837,123.4198,123.0183,123.4198,31788.0
2017-10-26 13:30:00,132.15,132.74,132.04,132.67,108231.0,123.3918,123.9427,123.2891,123.8774,108231.0
2017-10-26 14:00:00,132.63,132.63,131.97,132.19,44070.0,123.84,123.84,123.2238,123.4292,44070.0
2017-10-26 14:30:00,132.23,132.23,131.79,131.85,54180.0,123.4665,123.4665,123.0557,123.1117,54180.0
2017-10-26 15:00:00,131.87,132.03,131.84,131.97,76974.0,123.1304,123.2798,123.1024,123.2238,76974.0
2017-10-26 15:30:00,131.93,132.46,131.86,132.24,291036.0,123.1864,123.6813,123.1211,123.4759,291036.0
2017-10-27 09:30:00,132.18,132.37,131.38,131.38,112185.0,123.4198,123.5973,122.6729,122.6729,112185.0
2017-10-27 10:00:00,131.51,131.83,130.97,131.83,127824.0,122.7943,123.093,122.29,123.093,127824.0
2017-10-27 10:30:00,131.83,132.38,131.67,131.79,165537.0,123.093,123.6066,122.9436,123.0557,165537.0
2017-10-27 11:00:00,131.69,131.99,131.53,131.62,86424.0,122.9623,123.2424,122.8129,122.897,86424.0
2017-10-27 11:30:00,131.61,131.72,131.52,131.7,56100.0,122.8876,122.9903,122.8036,122.9717,56100.0
2017-10-27 12:00:00,131.66,131.76,131.56,131.76,59259.0,122.9343,123.0277,122.8409,123.0277,59259.0
2017-10-27 12:30:00,131.81,132.66,131.74,132.44,91689.0,123.0744,123.868,123.009,123.6626,91689.0
2017-10-27 13:00:00,132.47,132.62,132.32,132.47,99111.0,123.6906,123.8307,123.5506,123.6906,99111.0
2017-10-27 13:30:00,132.49,132.52,132.19,132.19,37968.0,123.7093,123.7373,123.4292,123.4292,37968.0
2017-10-27 14:00:00,132.19,132.52,132.19,132.39,48216.0,123.4292,123.7373,123.4292,123.6159,48216.0
2017-10-27 14:30:00,132.4,132.48,132.21,132.35,62382.0,123.6253,123.7,123.4479,123.5786,62382.0
2017-10-27 15:00:00,132.39,132.57,132.32,132.38,73182.0,123.6159,123.784,123.5506,123.6066,73182.0
2017-10-27 15:30:00,132.38,132.58,132.29,132.43,290595.0,123.6066,123.7933,123.5226,123.6533,290595.0
2017-10-30 09:30:00,132.38,132.38,131.96,131.99,39855.0,123.6066,123.6066,123.2144,123.2424,39855.0
2017-10-30 10:00:00,132.07,132.24,131.75,132.16,46236.0,123.3171,123.4759,123.0183,123.4012,46236.0
2017-10-30 10:30:00,132.15,132.62,132.09,132.62,53634.0,123.3918,123.8307,123.3358,123.8307,53634.0
2017-10-30 11:00:00,132.62,132.68,132.21,132.21,39594.0,123.8307,123.8867,123.4479,123.4479,39594.0
2017-10-30 11:30:00,132.24,132.39,131.91,131.93,124344.0,123.4759,123.6159,123.1677,123.1864,124344.0
2017-10-30 12:00:00,131.96,132.21,131.96,132.12,42156.0,123.2144,123.4479,123.2144,123.3638,42156.0
2017-10-30 12:30:00,132.18,132.26,131.86,131.93,33288.0,123.4198,123.4945,123.1211,123.1864,33288.0
2017-10-30 13:00:00,131.92,132.2,131.92,131.99,39270.0,123.1771,123.4385,123.1771,123.2424,39270.0
2017-10-30 13:30:00,132.18,132.22,131.67,131.73,80544.0,123.4198,123.4572,122.9436,122.9997,80544.0
2017-10-30 14:00:00,131.77,131.89,131.57,131.66,68520.0,123.037,123.1491,122.8503,122.9343,68520.0
2017-10-30 14:30:00,131.65,131.65,131.23,131.34,74337.0,122.925,122.925,122.5328,122.6355,74337.0
2017-10-30 15:00:00,131.32,131.63,131.32,131.5,62187.0,122.6168,122.9063,122.6168,122.7849,62187.0
2017-10-30 15:30:00,131.5,131.68,131.35,131.42,173514.0,122.7849,122.953,122.6449,122.7102,173514.0
2017-10-31 09:30:00,131.45,132.28,131.4,132.0,38856.0,122.7382,123.5132,122.6915,123.2518,38856.0
2017-10-31 10:00:00,131.89,132.13,131.52,132.12,30600.0,123.1491,123.3732,122.8036,123.3638,30600.0
2017-10-31 10:30:00,132.14,132.31,131.98,132.15,39270.0,123.3825,123.5412,123.2331,123.3918,39270.0
2017-10-31 11:00:00,132.14,132.16,131.66,131.76,45996.0,123.3825,123.4012,122.9343,123.0277,45996.0
2017-10-31 11:30:00,131.8,132.07,131.48,132.05,73290.0,123.065,123.3171,122.7662,123.2985,73290.0
2017-10-31 12:00:00,132.03,132.23,131.85,131.85,61635.0,123.2798,123.4665,123.1117,123.1117,61635.0
2017-10-31 12:30:00,132.0,132.44,131.93,132.3,41457.0,123.2518,123.6626,123.1864,123.5319,41457.0
2017-10-31 13:00:00,132.26,132.37,131.94,132.05,70647.0,123.4945,123.5973,123.1958,123.2985,70647.0
2017-10-31 13:30:00,132.0,132.07,131.45,131.87,55068.0,123.2518,123.3171,122.7382,123.1304,55068.0
2017-10-31 14:00:00,131.9,131.94,131.69,131.76,58242.0,123.1584,123.1958,122.9623,123.0277,58242.0
2017-10-31 14:30:00,131.79,131.87,131.69,131.83,45444.0,123.0557,123.1304,122.9623,123.093,45444.0
2017-10-31 15:00:00,131.81,132.0,131.73,131.83,41514.0,123.0744,123.2518,122.9997,123.093,41514.0
2017-10-31 15:30:00,131.71,131.86,131.68,131.74,156072.0,122.981,123.1211,122.953,123.009,156072.0
2017-11-01 09:30:00,130.88,131.95,130.48,131.68,121974.0,122.206,123.2051,121.8325,122.953,121974.0
2017-11-01 10:00:00,131.58,131.61,130.8,131.0,56226.0,122.8596,122.8876,122.1313,122.3181,56226.0
2017-11-01 10:30:00,130.86,131.64,130.61,131.49,61188.0,122.1873,122.9156,121.9539,122.7756,61188.0
2017-11-01 11:00:00,131.4,131.64,131.39,131.47,21309.0,122.6915,122.9156,122.6822,122.7569,21309.0
2017-11-01 11:30:00,131.51,131.73,131.39,131.5,30780.0,122.7943,122.9997,122.6822,122.7849,30780.0
2017-11-01 12:00:00,131.6,131.79,131.48,131.57,30906.0,122.8783,123.0557,122.7662,122.8503,30906.0
2017-11-01 12:30:00,131.64,131.77,131.31,131.5,26994.0,122.9156,123.037,122.6075,122.7849,26994.0
2017-11-01 13:00:00,131.41,131.56,131.18,131.47,24000.0,122.7009,122.8409,122.4861,122.7569,24000.0
2017-11-01 13:30:00,131.55,131.58,131.35,131.52,17964.0,122.8316,122.8596,122.6449,122.8036,17964.0
2017-11-01 14:00:00,131.59,131.87,131.45,131.67,25398.0,122.869,123.1304,122.7382,122.9436,25398.0
2017-11-01 14:30:00,131.68,132.03,131.67,131.74,28161.0,122.953,123.2798,122.9436,123.009,28161.0
2017-11-01 15:00:00,131.73,131.92,131.62,131.87,58887.0,122.9997,123.1771,122.897,123.1304,58887.0
2017-11-01 15:30:00,131.9,132.06,131.83,131.97,165306.0,123.1584,123.3078,123.093,123.2238,165306.0
2017-11-02 09:30:00,132.31,132.31,130.91,131.41,64260.0,123.5412,123.5412,122.234,122.7009,64260.0
2017-11-02 10:00:00,131.43,131.6,130.61,130.73,80553.0,122.7196,122.8783,121.9539,122.0659,80553.0
2017-11-02 10:30:00,130.9,131.02,130.3,130.42,113115.0,122.2247,122.3367,121.6644,121.7765,113115.0
2017-11-02 11:00:00,130.48,130.84,130.46,130.65,75600.0,121.8325,122.1687,121.8138,121.9912,75600.0
2017-11-02 11:30:00,130.59,130.98,130.38,130.93,63948.0,121.9352,122.2994,121.7391,122.2527,63948.0
2017-11-02 12:00:00,130.87,131.01,130.67,130.94,104148.0,122.1967,122.3274,122.0099,122.262,104148.0
2017-11-02 12:30:00,130.95,130.95,130.39,130.56,61209.0,122.2714,122.2714,121.7485,121.9072,61209.0
2017-11-02 13:00:00,130.61,130.81,130.55,130.65,37077.0,121.9539,122.1406,121.8979,121.9912,37077.0
2017-11-02 13:30:00,130.55,130.73,130.5,130.56,36567.0,121.8979,122.0659,121.8512,121.9072,36567.0
2017-11-02 14:00:00,130.52,130.88,130.49,130.8,77295.0,121.8699,122.206,121.8419,122.1313,77295.0
2017-11-02 14:30:00,130.77,130.85,130.6,130.64,39153.0,122.1033,122.178,121.9446,121.9819,39153.0
2017-11-02 15:00:00,130.62,130.75,130.55,130.67,67977.0,121.9632,122.0846,121.8979,122.0099,67977.0
2017-11-02 15:30:00,130.63,130.8,130.62,130.72,282543.0,121.9726,122.1313,121.9632,122.0566,282543.0
2017-11-03 09:30:00,131.07,131.96,130.67,131.78,93960.0,122.3834,123.2144,122.0099,123.0464,93960.0
2017-11-03 10:00:00,131.74,131.77,131.28,131.6,32445.0,123.009,123.037,122.5795,122.8783,32445.0
2017-11-03 10:30:00,131.58,131.8,131.54,131.73,39423.0,122.8596,123.065,122.8223,122.9997,39423.0
2017-11-03 11:00:00,131.7,132.0,131.49,131.95,30426.0,122.9717,123.2518,122.7756,123.2051,30426.0
2017-11-03 11:30:00,131.89,132.08,131.65,131.91,17811.0,123.1491,123.3265,122.925,123.1677,17811.0
2017-11-03 12:00:00,131.91,132.3,131.9,132.3,28200.0,123.1677,123.5319,123.1584,123.5319,28200.0
2017-11-03 12:30:00,132.27,132.5,132.16,132.33,48048.0,123.5039,123.7186,123.4012,123.5599,48048.0
2017-11-03 13:00:00,132.36,132.6,132.23,132.42,44616.0,123.5879,123.812,123.4665,123.6439,44616.0
2017-11-03 13:30:00,132.33,132.4,132.14,132.23,27177.0,123.5599,123.6253,123.3825,123.4665,27177.0
2017-11-03 14:00:00,132.3,132.41,132.05,132.35,61131.0,123.5319,123.6346,123.2985,123.5786,61131.0
2017-11-03 14:30:00,132.34,132.55,132.15,132.55,34155.0,123.5692,123.7653,123.3918,123.7653,34155.0
2017-11-03 15:00:00,132.54,132.71,132.27,132.65,54789.0,123.756,123.9147,123.5039,123.8587,54789.0
2017-11-03 15:30:00,132.65,132.69,132.1,132.33,205305.0,123.8587,123.896,123.3452,123.5599,205305.0
2017-11-06 09:30:00,131.66,132.17,131.39,131.8,65325.0,122.9343,123.4105,122.6822,123.065,65325.0
2017-11-06 10:00:00,131.83,131.94,131.37,131.77,62610.0,123.093,123.1958,122.6635,123.037,62610.0
2017-11-06 10:30:00,131.73,132.58,131.73,132.28,69297.0,122.9997,123.7933,122.9997,123.5132,69297.0
2017-11-06 11:00:00,132.21,132.21,131.76,131.81,35901.0,123.4479,123.4479,123.0277,123.0744,35901.0
2017-11-06 11:30:00,131.9,132.12,131.81,131.85,26619.0,123.1584,123.3638,123.0744,123.1117,26619.0
2017-11-06 12:00:00,131.91,131.97,131.58,131.59,23070.0,123.1677,123.2238,122.8596,122.869,23070.0
2017-11-06 12:30:00,131.71,131.95,131.64,131.79,19203.0,122.981,123.2051,122.9156,123.0557,19203.0
2017-11-06 13:00:00,131.68,131.78,131.62,131.63,9840.0,122.953,123.0464,122.897,122.9063,9840.0
2017-11-06 13:30:00,131.7,131.81,131.54,131.55,49224.0,122.9717,123.0744,122.8223,122.8316,49224.0
2017-11-06 14:00:00,131.54,131.67,131.35,131.49,72648.0,122.8223,122.9436,122.6449,122.7756,72648.0
2017-11-06 14:30:00,131.46,131.47,131.22,131.45,51261.0,122.7476,122.7569,122.5235,122.7382,51261.0
2017-11-06 15:00:00,131.45,131.5,131.12,131.29,68373.0,122.7382,122.7849,122.4301,122.5888,68373.0
2017-11-06 15:30:00,131.32,131.45,131.14,131.31,142848.0,122.6168,122.7382,122.4488,122.6075,142848.0
2017-11-07 09:30:00,131.55,132.01,131.12,131.85,66258.0,122.8316,123.2611,122.4301,123.1117,66258.0
2017-11-07 10:00:00,131.88,131.95,131.43,131.75,20613.0,123.1397,123.2051,122.7196,123.0183,20613.0
2017-11-07 10:30:00,131.73,131.73,131.44,131.48,101751.0,122.9997,122.9997,122.7289,122.7662,101751.0
2017-11-07 11:00:00,131.49,131.52,131.26,131.4,23217.0,122.7756,122.8036,122.5608,122.6915,23217.0
2017-11-07 11:30:00,131.46,131.55,131.32,131.34,33396.0,122.7476,122.8316,122.6168,122.6355,33396.0
2017-11-07 12:00:00,131.34,131.53,131.15,131.41,18120.0,122.6355,122.8129,122.4581,122.7009,18120.0
2017-11-07 12:30:00,131.41,131.44,131.21,131.36,33927.0,122.7009,122.7289,122.5141,122.6542,33927.0
2017-11-07 13:00:00,131.37,131.45,131.32,131.42,24159.0,122.6635,122.7382,122.6168,122.7102,24159.0
2017-11-07 13:30:00,131.42,131.47,131.23,131.41,69156.0,122.7102,122.7569,122.5328,122.7009,69156.0
2017-11-07 14:00:00,131.51,131.51,131.24,131.39,26874.0,122.7943,122.7943,122.5421,122.6822,26874.0
2017-11-07 14:30:00,131.37,131.5,131.33,131.38,17256.0,122.6635,122.7849,122.6262,122.6729,17256.0
2017-11-07 15:00:00,131.41,131.44,131.28,131.3,22278.0,122.7009,122.7289,122.5795,122.5982,22278.0
2017-11-07 15:30:00,131.34,131.38,131.2,131.33,158796.0,122.6355,122.6729,122.5048,122.6262,158796.0
2017-11-08 09:30:00,131.55,131.64,130.78,131.23,32841.0,122.8316,122.9156,122.1126,122.5328,32841.0
2017-11-08 10:00:00,131.21,131.48,130.67,130.81,32064.0,122.5141,122.7662,122.0099,122.1406,32064.0
2017-11-08 10:30:00,130.81,131.23,130.7,130.74,64068.0,122.1406,122.5328,122.0379,122.0753,64068.0
2017-11-08 11:00:00,130.85,131.18,130.7,130.78,26745.0,122.178,122.4861,122.0379,122.1126,26745.0
2017-11-08 11:30:00,130.75,131.0,130.5,130.79,30495.0,122.0846,122.3181,121.8512,122.122,30495.0
2017-11-08 12:00:00,130.8,131.11,130.68,131.07,75342.0,122.1313,122.4208,122.0193,122.3834,75342.0
2017-11-08 12:30:00,130.97,131.21,130.82,131.14,35205.0,122.29,122.5141,122.15,122.4488,35205.0
2017-11-08 13:00:00,131.1,131.31,131.1,131.25,21684.0,122.4114,122.6075,122.4114,122.5515,21684.0
2017-11-08 13:30:00,131.21,131.4,131.17,131.38,35733.0,122.5141,122.6915,122.4768,122.6729,35733.0
2017-11-08 14:00:00,131.37,131.79,131.25,131.58,37635.0,122.6635,123.0557,122.5515,122.8596,37635.0
2017-11-08 14:30:00,131.75,131.87,131.55,131.78,49911.0,123.0183,123.1304,122.8316,123.0464,49911.0
2017-11-08 15:00:00,131.8,132.06,131.7,131.99,58626.0,123.065,123.3078,122.9717,123.2424,58626.0
2017-11-08 15:30:00,132.02,132.13,131.75,131.85,167040.0,123.2705,123.3732,123.0183,123.1117,167040.0
2017-11-09 09:30:00,131.61,131.61,130.29,130.79,52845.0,122.8876,122.8876,121.6551,122.122,52845.0
2017-11-09 10:00:00,130.78,130.9,130.44,130.52,32916.0,122.1126,122.2247,121.7952,121.8699,32916.0
2017-11-09 10:30:00,130.64,130.91,130.34,130.78,54450.0,121.9819,122.234,121.7018,122.1126,54450.0
2017-11-09 11:00:00,130.76,130.77,130.24,130.35,27381.0,122.094,122.1033,121.6084,121.7111,27381.0
2017-11-09 11:30:00,130.34,130.36,129.78,129.84,43281.0,121.7018,121.7205,121.1789,121.2349,43281.0
2017-11-09 12:00:00,129.98,130.04,129.44,129.54,32976.0,121.3657,121.4217,120.8614,120.9548,32976.0
2017-11-09 12:30:00,129.33,129.54,129.19,129.2,52977.0,120.7587,120.9548,120.628,120.6373,52977.0
2017-11-09 13:00:00,129.2,129.25,128.92,128.94,70173.0,120.6373,120.684,120.3759,120.3946,70173.0
2017-11-09 13:30:00,128.92,129.11,128.61,128.65,83133.0,120.3759,120.5533,120.0864,120.1238,83133.0
2017-11-09 14:00:00,128.65,128.91,128.3,128.79,126939.0,120.1238,120.3666,119.797,120.2545,126939.0
2017-11-09 14:30:00,128.73,128.87,128.58,128.73,61044.0,120.1985,120.3292,120.0584,120.1985,61044.0
2017-11-09 15:00:00,128.78,129.23,128.59,129.2,78291.0,120.2452,120.6654,120.0678,120.6373,78291.0
2017-11-09 15:30:00,129.23,129.3,128.86,129.01,220563.0,120.6654,120.7307,120.3199,120.4599,220563.0
2017-11-10 09:30:00,128.84,129.31,128.84,129.02,43677.0,120.3012,120.7401,120.3012,120.4693,43677.0
2017-11-10 10:00:00,129.07,129.38,128.98,129.09,33573.0,120.516,120.8054,120.4319,120.5346,33573.0
2017-11-10 10:30:00,129.1,129.23,128.89,129.23,27363.0,120.544,120.6654,120.3479,120.6654,27363.0
2017-11-10 11:00:00,129.26,129.61,129.26,129.39,51450.0,120.6934,121.0202,120.6934,120.8148,51450.0
2017-11-10 11:30:00,129.32,129.5,129.2,129.37,23979.0,120.7494,120.9175,120.6373,120.7961,23979.0
2017-11-10 12:00:00,129.36,129.44,129.17,129.4,19839.0,120.7867,120.8614,120.6093,120.8241,19839.0
2017-11-10 12:30:00,129.41,129.47,129.27,129.35,18357.0,120.8334,120.8895,120.7027,120.7774,18357.0
2017-11-10 13:00:00,129.33,129.44,129.22,129.44,27297.0,120.7587,120.8614,120.656,120.8614,27297.0
2017-11-10 13:30:00,129.37,129.59,129.36,129.52,30768.0,120.7961,121.0015,120.7867,120.9361,30768.0
2017-11-10 14:00:00,129.48,129.77,129.48,129.75,19536.0,120.8988,121.1696,120.8988,121.1509,19536.0
2017-11-10 14:30:00,129.73,130.05,129.66,130.05,49869.0,121.1322,121.431,121.0669,121.431,49869.0
2017-11-10 15:00:00,130.06,130.06,129.74,129.85,40071.0,121.4404,121.4404,121.1416,121.2443,40071.0
2017-11-10 15:30:00,129.86,129.97,129.76,129.82,100569.0,121.2536,121.3563,121.1602,121.2163,100569.0
2017-11-13 09:30:00,129.18,129.95,128.94,129.95,22029.0,120.6187,121.3376,120.3946,121.3376,22029.0
2017-11-13 10:00:00,129.96,130.25,129.69,129.86,62112.0,121.347,121.6178,121.0949,121.2536,62112.0
2017-11-13 10:30:00,129.95,130.01,129.65,129.75,21711.0,121.3376,121.3937,121.0575,121.1509,21711.0
2017-11-13 11:00:00,129.76,129.91,129.65,129.77,31206.0,121.1602,121.3003,121.0575,121.1696,31206.0
2017-11-13 11:30:00,129.72,129.73,129.46,129.57,33381.0,121.1229,121.1322,120.8801,120.9828,33381.0
2017-11-13 12:00:00,129.55,129.75,129.49,129.56,24273.0,120.9642,121.1509,120.9081,120.9735,24273.0
2017-11-13 12:30:00,129.52,129.82,129.52,129.71,39354.0,120.9361,121.2163,120.9361,121.1135,39354.0
2017-11-13 13:00:00,129.67,129.85,129.46,129.77,34839.0,121.0762,121.2443,120.8801,121.1696,34839.0
2017-11-13 13:30:00,129.74,129.88,129.63,129.79,45297.0,121.1416,121.2723,121.0388,121.1882,45297.0
2017-11-13 14:00:00,129.82,130.0,129.75,129.81,67629.0,121.2163,121.3843,121.1509,121.2069,67629.0
2017-11-13 14:30:00,129.81,129.86,129.54,129.79,35055.0,121.2069,121.2536,120.9548,121.1882,35055.0
2017-11-13 15:00:00,129.75,130.03,129.64,129.97,92289.0,121.1509,121.4123,121.0482,121.3563,92289.0
2017-11-13 15:30:00,129.93,130.13,129.81,129.9,128961.0,121.319,121.5057,121.2069,121.291,128961.0
2017-11-14 09:30:00,129.75,129.93,129.07,129.12,38085.0,121.1509,121.319,120.516,120.5626,38085.0
2017-11-14 10:00:00,129.11,129.38,128.9,129.35,40449.0,120.5533,120.8054,120.3572,120.7774,40449.0
2017-11-14 10:30:00,129.17,129.84,129.07,129.84,20472.0,120.6093,121.2349,120.516,121.2349,20472.0
2017-11-14 11:00:00,129.71,129.85,129.43,129.61,35751.0,121.1135,121.2443,120.8521,121.0202,35751.0
2017-11-14 11:30:00,129.64,130.07,129.48,130.02,29268.0,121.0482,121.4497,120.8988,121.403,29268.0
2017-11-14 12:00:00,129.89,129.94,129.59,129.85,36342.0,121.2816,121.3283,121.0015,121.2443,36342.0
2017-11-14 12:30:00,129.86,129.89,129.66,129.73,22236.0,121.2536,121.2816,121.0669,121.1322,22236.0
2017-11-14 13:00:00,129.75,129.84,129.61,129.76,23559.0,121.1509,121.2349,121.0202,121.1602,23559.0
2017-11-14 13:30:00,129.79,129.88,129.6,129.74,34146.0,121.1882,121.2723,121.0108,121.1416,34146.0
2017-11-14 14:00:00,129.67,129.84,129.6,129.7,23880.0,121.0762,121.2349,121.0108,121.1042,23880.0
2017-11-14 14:30:00,129.75,129.87,129.65,129.65,27006.0,121.1509,121.2629,121.0575,121.0575,27006.0
2017-11-14 15:00:00,129.65,129.68,129.47,129.47,44391.0,121.0575,121.0855,120.8895,120.8895,44391.0
2017-11-14 15:30:00,129.47,129.79,129.3,129.73,147915.0,120.8895,121.1882,120.7307,121.1322,147915.0
2017-11-15 09:30:00,128.84,129.16,128.06,128.39,77574.0,120.3012,120.6,119.5729,119.881,77574.0
2017-11-15 10:00:00,128.3,128.65,128.04,128.44,68439.0,119.797,120.1238,119.5542,119.9277,68439.0
2017-11-15 10:30:00,128.47,128.66,128.35,128.6,67935.0,119.9557,120.1331,119.8437,120.0771,67935.0
2017-11-15 11:00:00,128.67,128.89,128.58,128.58,16923.0,120.1425,120.3479,120.0584,120.0584,16923.0
2017-11-15 11:30:00,128.55,128.73,128.43,128.64,43170.0,120.0304,120.1985,119.9184,120.1145,43170.0
2017-11-15 12:00:00,128.62,128.73,128.55,128.7,26412.0,120.0958,120.1985,120.0304,120.1705,26412.0
2017-11-15 12:30:00,128.71,128.73,128.59,128.61,35583.0,120.1798,120.1985,120.0678,120.0864,35583.0
2017-11-15 13:00:00,128.62,128.73,128.5,128.57,33060.0,120.0958,120.1985,119.9837,120.0491,33060.0
2017-11-15 13:30:00,128.57,128.72,128.48,128.63,22503.0,120.0491,120.1892,119.9651,120.1051,22503.0
2017-11-15 14:00:00,128.6,128.63,128.32,128.57,31026.0,120.0771,120.1051,119.8157,120.0491,31026.0
2017-11-15 14:30:00,128.5,128.55,128.39,128.4,23061.0,119.9837,120.0304,119.881,119.8904,23061.0
2017-11-15 15:00:00,128.43,128.73,128.4,128.51,43209.0,119.9184,120.1985,119.8904,119.9931,43209.0
2017-11-15 15:30:00,128.56,128.78,128.55,128.65,144603.0,120.0398,120.2452,120.0304,120.1238,144603.0
2017-11-16 09:30:00,128.36,128.77,128.13,128.36,89604.0,120.1156,120.4992,119.9003,120.1156,89604.0
2017-11-16 10:00:00,128.31,128.46,128.17,128.44,84756.0,120.0688,120.2091,119.9378,120.1904,84756.0
2017-11-16 10:30:00,128.48,128.98,128.42,128.88,52692.0,120.2279,120.6957,120.1717,120.6022,52692.0
2017-11-16 11:00:00,128.89,129.08,128.79,129.01,38574.0,120.6115,120.7893,120.5179,120.7238,38574.0
2017-11-16 11:30:00,128.94,129.1,128.93,128.97,47973.0,120.6583,120.808,120.649,120.6864,47973.0
2017-11-16 12:00:00,128.96,129.08,128.74,128.92,52869.0,120.677,120.7893,120.4712,120.6396,52869.0
2017-11-16 12:30:00,128.94,129.08,128.86,129.08,22410.0,120.6583,120.7893,120.5834,120.7893,22410.0
2017-11-16 13:00:00,129.03,129.2,128.89,128.92,37140.0,120.7425,120.9016,120.6115,120.6396,37140.0
2017-11-16 13:30:00,128.95,129.24,128.92,129.24,24438.0,120.6677,120.939,120.6396,120.939,24438.0
2017-11-16 14:00:00,129.24,129.34,129.23,129.3,48060.0,120.939,121.0326,120.9297,120.9952,48060.0
2017-11-16 14:30:00,129.36,129.61,129.31,129.31,82476.0,121.0513,121.2853,121.0045,121.0045,82476.0
2017-11-16 15:00:00,129.34,129.48,129.25,129.48,39804.0,121.0326,121.1636,120.9484,121.1636,39804.0
2017-11-16 15:30:00,129.48,129.48,129.21,129.29,108282.0,121.1636,121.1636,120.911,120.9858,108282.0
2017-11-17 09:30:00,128.82,129.44,128.54,129.0,84201.0,120.546,121.1262,120.284,120.7145,84201.0
2017-11-17 10:00:00,129.15,129.18,128.87,129.15,47487.0,120.8548,120.8829,120.5928,120.8548,47487.0
2017-11-17 10:30:00,129.18,129.26,128.92,129.1,24075.0,120.8829,120.9578,120.6396,120.808,24075.0
2017-11-17 11:00:00,129.21,129.33,128.62,128.82,41517.0,120.911,121.0233,120.3589,120.546,41517.0
2017-11-17 11:30:00,128.89,129.26,128.83,129.18,15057.0,120.6115,120.9578,120.5554,120.8829,15057.0
2017-11-17 12:00:00,129.13,129.31,129.13,129.23,19224.0,120.8361,121.0045,120.8361,120.9297,19224.0
2017-11-17 12:30:00,129.27,129.27,129.04,129.16,12750.0,120.9671,120.9671,120.7519,120.8642,12750.0
2017-11-17 13:00:00,129.16,129.24,129.06,129.06,20631.0,120.8642,120.939,120.7706,120.7706,20631.0
2017-11-17 13:30:00,129.07,129.29,129.05,129.15,24720.0,120.78,120.9858,120.7612,120.8548,24720.0
2017-11-17 14:00:00,129.17,129.22,129.06,129.22,19950.0,120.8735,120.9203,120.7706,120.9203,19950.0
2017-11-17 14:30:00,129.23,129.33,129.16,129.32,65439.0,120.9297,121.0233,120.8642,121.0139,65439.0
2017-11-17 15:00:00,129.33,129.4,129.03,129.07,42075.0,121.0233,121.0888,120.7425,120.78,42075.0
2017-11-17 15:30:00,129.02,129.26,128.96,129.01,185013.0,120.7332,120.9578,120.677,120.7238,185013.0
2017-11-20 09:30:00,128.84,129.24,128.82,128.9,36441.0,120.5647,120.939,120.546,120.6209,36441.0
2017-11-20 10:00:00,128.9,129.67,128.75,129.27,27117.0,120.6209,121.3414,120.4805,120.9671,27117.0
2017-11-20 10:30:00,129.18,129.61,129.05,129.56,22779.0,120.8829,121.2853,120.7612,121.2385,22779.0
2017-11-20 11:00:00,129.51,129.55,129.29,129.42,23028.0,121.1917,121.2291,120.9858,121.1075,23028.0
2017-11-20 11:30:00,129.41,129.74,129.36,129.71,29091.0,121.0981,121.4069,121.0513,121.3789,29091.0
2017-11-20 12:00:00,129.7,129.78,129.59,129.62,16224.0,121.3695,121.4444,121.2666,121.2946,16224.0
2017-11-20 12:30:00,129.59,129.85,129.59,129.84,24372.0,121.2666,121.5099,121.2666,121.5005,24372.0
2017-11-20 13:00:00,129.81,129.83,129.67,129.67,24177.0,121.4724,121.4911,121.3414,121.3414,24177.0
2017-11-20 13:30:00,129.71,129.73,129.56,129.6,22701.0,121.3789,121.3976,121.2385,121.2759,22701.0
2017-11-20 14:00:00,129.6,129.65,129.57,129.58,11991.0,121.2759,121.3227,121.2478,121.2572,11991.0
2017-11-20 14:30:00,129.58,129.61,129.51,129.51,18456.0,121.2572,121.2853,121.1917,121.1917,18456.0
2017-11-20 15:00:00,129.45,129.47,129.31,129.34,31290.0,121.1356,121.1543,121.0045,121.0326,31290.0
2017-11-20 15:30:00,129.37,129.37,129.19,129.23,114693.0,121.0607,121.0607,120.8923,120.9297,114693.0
2017-11-21 09:30:00,129.64,130.0,129.34,129.57,59019.0,121.3133,121.6502,121.0326,121.2478,59019.0
2017-11-21 10:00:00,129.63,129.88,129.12,129.12,29364.0,121.304,121.5379,120.8267,120.8267,29364.0
2017-11-21 10:30:00,129.11,129.52,129.1,129.26,33474.0,120.8174,121.2011,120.808,120.9578,33474.0
2017-11-21 11:00:00,129.23,129.47,129.22,129.4,58005.0,120.9297,121.1543,120.9203,121.0888,58005.0
2017-11-21 11:30:00,129.38,129.74,129.38,129.58,32769.0,121.07,121.4069,121.07,121.2572,32769.0
2017-11-21 12:00:00,129.49,129.57,129.35,129.42,30951.0,121.173,121.2478,121.042,121.1075,30951.0
2017-11-21 12:30:00,129.42,129.56,129.29,129.54,25887.0,121.1075,121.2385,120.9858,121.2198,25887.0
2017-11-21 13:00:00,129.56,129.66,129.53,129.55,22422.0,121.2385,121.3321,121.2104,121.2291,22422.0
2017-11-21 13:30:00,129.53,129.72,129.48,129.64,27507.0,121.2104,121.3882,121.1636,121.3133,27507.0
2017-11-21 14:00:00,129.59,129.89,129.53,129.74,62358.0,121.2666,121.5473,121.2104,121.4069,62358.0
2017-11-21 14:30:00,129.79,129.93,129.65,129.82,130614.0,121.4537,121.5847,121.3227,121.4818,130614.0
2017-11-21 15:00:00,129.89,129.89,129.72,129.84,68343.0,121.5473,121.5473,121.3882,121.5005,68343.0
2017-11-21 15:30:00,129.85,130.08,129.81,130.05,135468.0,121.5099,121.7251,121.4724,121.697,135468.0
2017-11-22 09:30:00,130.25,130.33,129.63,129.94,151374.0,121.8842,121.959,121.304,121.5941,151374.0
2017-11-22 10:00:00,129.99,130.0,129.62,129.94,56313.0,121.6409,121.6502,121.2946,121.5941,56313.0
2017-11-22 10:30:00,129.89,130.42,129.88,130.32,41532.0,121.5473,122.0432,121.5379,121.9497,41532.0
2017-11-22 11:00:00,130.33,130.58,129.81,129.98,76869.0,121.959,122.193,121.4724,121.6315,76869.0
2017-11-22 11:30:00,130.04,130.44,129.98,130.33,31698.0,121.6877,122.062,121.6315,121.959,31698.0
2017-11-22 12:00:00,130.23,130.28,130.11,130.27,13242.0,121.8655,121.9122,121.7532,121.9029,13242.0
2017-11-22 12:30:00,130.22,130.3,130.0,130.04,9330.0,121.8561,121.931,121.6502,121.6877,9330.0
2017-11-22 13:00:00,130.12,130.46,130.02,130.32,42051.0,121.7625,122.0807,121.6689,121.9497,42051.0
2017-11-22 13:30:00,130.24,130.29,129.92,130.08,15954.0,121.8748,121.9216,121.5754,121.7251,15954.0
2017-11-22 14:00:00,130.09,130.2,130.05,130.12,18888.0,121.7344,121.8374,121.697,121.7625,18888.0
2017-11-22 14:30:00,130.11,130.24,130.07,130.07,24306.0,121.7532,121.8748,121.7157,121.7157,24306.0
2017-11-22 15:00:00,130.07,130.29,130.07,130.28,25362.0,121.7157,121.9216,121.7157,121.9122,25362.0
2017-11-22 15:30:00,130.25,130.5,130.18,130.19,148830.0,121.8842,122.1181,121.8187,121.828,148830.0
2017-11-24 09:30:00,130.67,131.45,130.65,131.0,49449.0,122.2772,123.0071,122.2585,122.586,49449.0
2017-11-24 10:00:00,130.98,131.25,130.98,130.99,24594.0,122.5673,122.8199,122.5673,122.5766,24594.0
2017-11-24 10:30:00,131.0,131.08,130.88,131.01,36192.0,122.586,122.6609,122.4737,122.5954,36192.0
2017-11-24 11:00:00,131.03,131.29,131.01,131.24,35793.0,122.6141,122.8574,122.5954,122.8106,35793.0
2017-11-24 11:30:00,131.23,131.35,131.13,131.25,23583.0,122.8012,122.9135,122.7076,122.8199,23583.0
2017-11-24 12:00:00,131.32,131.38,131.21,131.38,25788.0,122.8854,122.9416,122.7825,122.9416,25788.0
2017-11-24 12:30:00,131.39,131.64,131.3,131.39,86931.0,122.9509,123.1849,122.8667,122.9509,86931.0
2017-11-27 09:30:00,131.33,131.67,131.02,131.3,42369.0,122.8948,123.213,122.6047,122.8667,42369.0
2017-11-27 10:00:00,131.28,131.41,131.0,131.26,29835.0,122.848,122.9697,122.586,122.8293,29835.0
2017-11-27 10:30:00,131.19,131.38,131.12,131.32,45666.0,122.7638,122.9416,122.6983,122.8854,45666.0
2017-11-27 11:00:00,131.34,131.42,130.99,131.09,74655.0,122.9042,122.979,122.5766,122.6702,74655.0
2017-11-27 11:30:00,131.15,131.17,130.78,130.87,29241.0,122.7264,122.7451,122.3801,122.4643,29241.0
2017-11-27 12:00:00,130.89,131.28,130.89,131.07,26730.0,122.4831,122.848,122.4831,122.6515,26730.0
2017-11-27 12:30:00,131.07,131.12,130.65,130.71,14400.0,122.6515,122.6983,122.2585,122.3146,14400.0
2017-11-27 13:00:00,130.81,130.82,130.53,130.57,20562.0,122.4082,122.4176,122.1462,122.1836,20562.0
2017-11-27 13:30:00,130.55,130.71,130.35,130.46,38784.0,122.1649,122.3146,121.9777,122.0807,38784.0
2017-11-27 14:00:00,130.43,130.6,130.3,130.45,65580.0,122.0526,122.2117,121.931,122.0713,65580.0
2017-11-27 14:30:00,130.44,130.61,130.42,130.54,21801.0,122.062,122.221,122.0432,122.1555,21801.0
2017-11-27 15:00:00,130.42,130.43,130.32,130.36,31392.0,122.0432,122.0526,121.9497,121.9871,31392.0
2017-11-27 15:30:00,130.37,130.39,129.97,130.06,279264.0,121.9965,122.0152,121.6222,121.7064,279264.0
2017-11-28 09:30:00,130.71,131.27,130.47,131.11,54024.0,122.3146,122.8387,122.09,122.6889,54024.0
2017-11-28 10:00:00,130.99,131.5,130.9,131.3,32184.0,122.5766,123.0539,122.4924,122.8667,32184.0
2017-11-28 10:30:00,131.37,131.55,131.24,131.43,26238.0,122.9322,123.1007,122.8106,122.9884,26238.0
2017-11-28 11:00:00,131.43,131.43,131.02,131.31,52503.0,122.9884,122.9884,122.6047,122.8761,52503.0
2017-11-28 11:30:00,131.33,131.5,131.19,131.5,58977.0,122.8948,123.0539,122.7638,123.0539,58977.0
2017-11-28 12:00:00,131.54,131.88,131.38,131.82,62628.0,123.0913,123.4095,122.9416,123.3533,62628.0
2017-11-28 12:30:00,131.83,131.92,131.78,131.79,35655.0,123.3627,123.4469,123.3159,123.3253,35655.0
2017-11-28 13:00:00,131.83,132.13,131.61,131.67,44019.0,123.3627,123.6434,123.1568,123.213,44019.0
2017-11-28 13:30:00,131.63,131.87,131.44,131.48,40491.0,123.1755,123.4001,122.9977,123.0352,40491.0
2017-11-28 14:00:00,131.46,131.66,131.29,131.45,41106.0,123.0165,123.2036,122.8574,123.0071,41106.0
2017-11-28 14:30:00,131.42,132.1,131.42,132.08,86394.0,122.979,123.6153,122.979,123.5966,86394.0
2017-11-28 15:00:00,132.03,132.33,132.0,132.32,136023.0,123.5498,123.8306,123.5218,123.8212,136023.0
2017-11-28 15:30:00,132.29,132.55,132.11,132.47,296046.0,123.7931,124.0364,123.6247,123.9616,296046.0
2017-11-29 09:30:00,132.55,132.99,132.1,132.21,157644.0,124.0364,124.4482,123.6153,123.7183,157644.0
2017-11-29 10:00:00,132.43,132.59,131.85,131.98,108483.0,123.9241,124.0739,123.3814,123.5031,108483.0
2017-11-29 10:30:00,132.0,132.12,131.34,131.34,51777.0,123.5218,123.6341,122.9042,122.9042,51777.0
2017-11-29 11:00:00,131.4,131.71,131.03,131.36,59187.0,122.9603,123.2504,122.6141,122.9229,59187.0
2017-11-29 11:30:00,131.33,131.43,130.85,131.23,79437.0,122.8948,122.9884,122.4456,122.8012,79437.0
2017-11-29 12:00:00,131.12,131.39,130.96,131.38,56274.0,122.6983,122.9509,122.5486,122.9416,56274.0
2017-11-29 12:30:00,131.38,131.64,131.26,131.39,29790.0,122.9416,123.1849,122.8293,122.9509,29790.0
2017-11-29 13:00:00,131.31,131.32,130.94,131.06,27714.0,122.8761,122.8854,122.5299,122.6421,27714.0
2017-11-29 13:30:00,131.01,131.38,131.01,131.26,36654.0,122.5954,122.9416,122.5954,122.8293,36654.0
2017-11-29 14:00:00,131.27,131.69,131.27,131.68,29523.0,122.8387,123.2317,122.8387,123.2223,29523.0
2017-11-29 14:30:00,131.68,131.89,131.6,131.69,45603.0,123.2223,123.4188,123.1475,123.2317,45603.0
2017-11-29 15:00:00,131.71,131.78,131.56,131.6,60684.0,123.2504,123.3159,123.11,123.1475,60684.0
2017-11-29 15:30:00,131.59,131.61,131.23,131.31,205533.0,123.1381,123.1568,122.8012,122.8761,205533.0
2017-11-30 09:30:00,131.38,132.27,131.35,131.37,69216.0,122.9416,123.7744,122.9135,122.9322,69216.0
2017-11-30 10:00:00,131.32,132.11,131.27,131.95,52371.0,122.8854,123.6247,122.8387,123.475,52371.0
2017-11-30 10:30:00,131.95,132.24,131.71,132.24,38682.0,123.475,123.7464,123.2504,123.7464,38682.0
2017-11-30 11:00:00,132.24,132.7,132.24,132.68,48699.0,123.7464,124.1768,123.7464,124.1581,48699.0
2017-11-30 11:30:00,132.69,133.0,132.64,132.99,93153.0,124.1674,124.4575,124.1207,124.4482,93153.0
2017-11-30 12:00:00,133.0,133.57,132.97,133.42,95241.0,124.4575,124.9909,124.4295,124.8506,95241.0
2017-11-30 12:30:00,133.44,134.1,133.41,133.73,84837.0,124.8693,125.4869,124.8412,125.1407,84837.0
2017-11-30 13:00:00,133.66,133.88,133.48,133.77,52995.0,125.0751,125.281,124.9067,125.1781,52995.0
2017-11-30 13:30:00,133.71,133.71,132.77,133.08,84789.0,125.1219,125.1219,124.2423,124.5324,84789.0
2017-11-30 14:00:00,133.11,133.23,132.96,133.14,33342.0,124.5605,124.6728,124.4201,124.5885,33342.0
2017-11-30 14:30:00,133.15,133.24,132.92,133.07,39678.0,124.5979,124.6821,124.3827,124.523,39678.0
2017-11-30 15:00:00,133.07,133.07,132.78,132.94,56481.0,124.523,124.523,124.2517,124.4014,56481.0
2017-11-30 15:30:00,132.97,133.34,132.67,133.16,252177.0,124.4295,124.7757,124.1487,124.6073,252177.0
2017-12-01 09:30:00,133.3,133.9,133.12,133.77,219561.0,124.7383,125.2997,124.5698,125.1781,219561.0
2017-12-01 10:00:00,133.72,133.91,133.36,133.44,104979.0,125.1313,125.3091,124.7944,124.8693,104979.0
2017-12-01 10:30:00,133.42,133.58,132.97,133.06,106524.0,124.8506,125.0003,124.4295,124.5137,106524.0
2017-12-01 11:00:00,133.03,133.03,131.39,132.0,120069.0,124.4856,124.4856,122.9509,123.5218,120069.0
2017-12-01 11:30:00,132.0,132.0,130.42,131.73,124431.0,123.5218,123.5218,122.0432,123.2691,124431.0
2017-12-01 12:00:00,131.55,132.09,131.05,131.35,49545.0,123.1007,123.606,122.6328,122.9135,49545.0
2017-12-01 12:30:00,131.35,131.89,131.17,131.88,32016.0,122.9135,123.4188,122.7451,123.4095,32016.0
2017-12-01 13:00:00,131.72,131.74,131.36,131.59,34092.0,123.2598,123.2785,122.9229,123.1381,34092.0
2017-12-01 13:30:00,131.71,132.29,131.66,132.29,55038.0,123.2504,123.7931,123.2036,123.7931,55038.0
2017-12-01 14:00:00,132.28,132.48,131.88,131.97,146232.0,123.7838,123.9709,123.4095,123.4937,146232.0
2017-12-01 14:30:00,131.91,131.94,131.42,131.78,48057.0,123.4375,123.4656,122.979,123.3159,48057.0
2017-12-01 15:00:00,131.79,131.86,131.27,131.27,76950.0,123.3253,123.3908,122.8387,122.8387,76950.0
2017-12-01 15:30:00,131.31,131.79,131.31,131.74,249759.0,122.8761,123.3253,122.8761,123.2785,249759.0
2017-12-04 09:30:00,132.42,135.33,132.42,135.14,184641.0,123.9148,126.6379,123.9148,126.4601,184641.0
2017-12-04 10:00:00,135.25,136.2,135.05,135.59,261507.0,126.563,127.452,126.3759,126.8812,261507.0
2017-12-04 10:30:00,135.51,136.46,135.51,136.14,163176.0,126.8063,127.6953,126.8063,127.3959,163176.0
2017-12-04 11:00:00,136.09,136.55,135.92,136.45,112626.0,127.3491,127.7795,127.19,127.6859,112626.0
2017-12-04 11:30:00,136.46,136.67,136.16,136.49,84681.0,127.6953,127.8918,127.4146,127.7234,84681.0
2017-12-04 12:00:00,136.48,136.73,136.36,136.6,83181.0,127.714,127.948,127.6017,127.8263,83181.0
2017-12-04 12:30:00,136.6,136.86,136.41,136.86,77193.0,127.8263,128.0696,127.6485,128.0696,77193.0
2017-12-04 13:00:00,136.8,136.89,136.39,136.52,132816.0,128.0135,128.0977,127.6298,127.7515,132816.0
2017-12-04 13:30:00,136.54,136.63,136.24,136.63,175041.0,127.7702,127.8544,127.4894,127.8544,175041.0
2017-12-04 14:00:00,136.59,136.71,136.4,136.46,159207.0,127.817,127.9292,127.6392,127.6953,159207.0
2017-12-04 14:30:00,136.45,136.6,136.31,136.38,129339.0,127.6859,127.8263,127.5549,127.6204,129339.0
2017-12-04 15:00:00,136.35,136.55,136.23,136.36,156390.0,127.5924,127.7795,127.4801,127.6017,156390.0
2017-12-04 15:30:00,136.34,136.4,135.64,135.64,319968.0,127.583,127.6392,126.928,126.928,319968.0
2017-12-05 09:30:00,135.38,136.37,134.45,135.5,324135.0,126.6847,127.6111,125.8144,126.797,324135.0
2017-12-05 10:00:00,135.55,135.86,135.44,135.53,75510.0,126.8438,127.1338,126.7408,126.825,75510.0
2017-12-05 10:30:00,135.59,136.29,135.56,135.68,109098.0,126.8812,127.5362,126.8531,126.9654,109098.0
2017-12-05 11:00:00,135.69,136.14,135.57,136.14,76815.0,126.9748,127.3959,126.8625,127.3959,76815.0
2017-12-05 11:30:00,135.96,136.23,135.76,136.18,56835.0,127.2274,127.4801,127.0403,127.4333,56835.0
2017-12-05 12:00:00,136.25,136.25,135.53,135.6,61776.0,127.4988,127.4988,126.825,126.8905,61776.0
2017-12-05 12:30:00,135.6,135.7,135.31,135.5,43350.0,126.8905,126.9841,126.6192,126.797,43350.0
2017-12-05 13:00:00,135.49,135.65,135.11,135.23,84204.0,126.7876,126.9373,126.432,126.5443,84204.0
2017-12-05 13:30:00,135.13,135.48,135.09,135.48,51693.0,126.4507,126.7783,126.4133,126.7783,51693.0
2017-12-05 14:00:00,135.53,135.58,135.33,135.48,38430.0,126.825,126.8718,126.6379,126.7783,38430.0
2017-12-05 14:30:00,135.5,135.59,135.29,135.35,74985.0,126.797,126.8812,126.6005,126.6566,74985.0
2017-12-05 15:00:00,135.32,135.33,135.04,135.31,64740.0,126.6285,126.6379,126.3665,126.6192,64740.0
2017-12-05 15:30:00,135.3,135.38,135.07,135.19,173001.0,126.6098,126.6847,126.3946,126.5069,173001.0
2017-12-06 09:30:00,134.31,134.96,133.99,134.19,69105.0,125.6834,126.2916,125.384,125.5711,69105.0
2017-12-06 10:00:00,134.24,134.45,133.96,134.32,60327.0,125.6179,125.8144,125.3559,125.6928,60327.0
2017-12-06 10:30:00,134.3,134.61,134.0,134.61,55335.0,125.674,125.9641,125.3933,125.9641,55335.0
2017-12-06 11:00:00,134.51,134.51,133.75,133.8,33237.0,125.8706,125.8706,125.1594,125.2062,33237.0
2017-12-06 11:30:00,133.72,133.86,133.65,133.68,35079.0,125.1313,125.2623,125.0658,125.0939,35079.0
2017-12-06 12:00:00,133.65,133.74,133.3,133.41,40191.0,125.0658,125.15,124.7383,124.8412,40191.0
2017-12-06 12:30:00,133.47,133.61,133.13,133.43,29730.0,124.8974,125.0284,124.5792,124.8599,29730.0
2017-12-06 13:00:00,133.39,133.56,133.12,133.31,55518.0,124.8225,124.9816,124.5698,124.7476,55518.0
2017-12-06 13:30:00,133.34,133.9,133.3,133.73,51585.0,124.7757,125.2997,124.7383,125.1407,51585.0
2017-12-06 14:00:00,133.76,133.87,133.59,133.68,45492.0,125.1687,125.2717,125.0096,125.0939,45492.0
2017-12-06 14:30:00,133.69,133.85,133.67,133.7,29298.0,125.1032,125.2529,125.0845,125.1126,29298.0
2017-12-06 15:00:00,133.76,133.83,133.57,133.72,58050.0,125.1687,125.2342,124.9909,125.1313,58050.0
2017-12-06 15:30:00,133.81,133.86,133.63,133.75,150468.0,125.2155,125.2623,125.0471,125.1594,150468.0
2017-12-07 09:30:00,133.68,134.29,133.68,134.21,33513.0,125.0939,125.6647,125.0939,125.5898,33513.0
2017-12-07 10:00:00,134.25,134.46,134.16,134.29,32733.0,125.6273,125.8238,125.543,125.6647,32733.0
2017-12-07 10:30:00,134.31,134.46,134.26,134.42,34062.0,125.6834,125.8238,125.6366,125.7863,34062.0
2017-12-07 11:00:00,134.39,134.5,134.18,134.5,28089.0,125.7583,125.8612,125.5617,125.8612,28089.0
2017-12-07 11:30:00,134.5,134.95,134.43,134.89,32397.0,125.8612,126.2823,125.7957,126.2261,32397.0
2017-12-07 12:00:00,134.91,135.2,134.79,135.02,28551.0,126.2449,126.5162,126.1326,126.3478,28551.0
2017-12-07 12:30:00,135.03,135.13,134.96,135.07,17499.0,126.3572,126.4507,126.2916,126.3946,17499.0
2017-12-07 13:00:00,135.01,135.17,134.88,135.15,50199.0,126.3384,126.4882,126.2168,126.4694,50199.0
2017-12-07 13:30:00,135.18,135.31,135.04,135.22,83220.0,126.4975,126.6192,126.3665,126.535,83220.0
2017-12-07 14:00:00,135.2,135.32,135.02,135.13,57777.0,126.5162,126.6285,126.3478,126.4507,57777.0
2017-12-07 14:30:00,135.1,135.1,134.69,134.92,36405.0,126.4227,126.4227,126.039,126.2542,36405.0
2017-12-07 15:00:00,134.95,135.16,134.95,135.13,51876.0,126.2823,126.4788,126.2823,126.4507,51876.0
2017-12-07 15:30:00,135.09,135.54,135.09,135.49,232893.0,126.4133,126.8344,126.4133,126.7876,232893.0
2017-12-08 09:30:00,135.49,136.33,135.34,136.24,125658.0,126.7876,127.5737,126.6472,127.4894,125658.0
2017-12-08 10:00:00,136.15,136.46,135.88,136.38,74160.0,127.4052,127.6953,127.1526,127.6204,74160.0
2017-12-08 10:30:00,136.52,136.61,136.37,136.58,27915.0,127.7515,127.8357,127.6111,127.8076,27915.0
2017-12-08 11:00:00,136.65,136.95,136.48,136.83,62628.0,127.8731,128.1538,127.714,128.0415,62628.0
2017-12-08 11:30:00,136.83,136.83,136.57,136.62,21675.0,128.0415,128.0415,127.7982,127.845,21675.0
2017-12-08 12:00:00,136.63,136.78,136.5,136.78,34839.0,127.8544,127.9948,127.7327,127.9948,34839.0
2017-12-08 12:30:00,136.68,137.61,136.68,137.49,231693.0,127.9012,128.7714,127.9012,128.6592,231693.0
2017-12-08 13:00:00,137.49,137.99,136.87,137.13,266844.0,128.6592,129.127,128.079,128.3223,266844.0
2017-12-08 13:30:00,137.21,137.3,136.28,136.31,77838.0,128.3971,128.4814,127.5269,127.5549,77838.0
2017-12-08 14:00:00,136.3,136.33,135.78,135.92,52185.0,127.5456,127.5737,127.059,127.19,52185.0
2017-12-08 14:30:00,135.93,136.05,135.81,136.0,38913.0,127.1993,127.3116,127.0871,127.2649,38913.0
2017-12-08 15:00:00,135.98,136.1,135.91,135.99,47040.0,127.2461,127.3584,127.1806,127.2555,47040.0
2017-12-08 15:30:00,135.95,136.34,135.94,136.3,178794.0,127.2181,127.583,127.2087,127.5456,178794.0
2017-12-11 09:30:00,136.1,136.63,135.87,136.53,37383.0,127.3584,127.8544,127.1432,127.7608,37383.0
2017-12-11 10:00:00,136.46,136.47,135.7,135.71,63447.0,127.6953,127.7047,126.9841,126.9935,63447.0
2017-12-11 10:30:00,135.86,136.05,135.53,135.53,18981.0,127.1338,127.3116,126.825,126.825,18981.0
2017-12-11 11:00:00,135.5,135.56,135.15,135.45,30102.0,126.797,126.8531,126.4694,126.7502,30102.0
2017-12-11 11:30:00,135.46,135.69,135.33,135.61,18546.0,126.7595,126.9748,126.6379,126.8999,18546.0
2017-12-11 12:00:00,135.48,135.74,135.48,135.57,46467.0,126.7783,127.0216,126.7783,126.8625,46467.0
2017-12-11 12:30:00,135.67,135.69,135.23,135.23,12735.0,126.956,126.9748,126.5443,126.5443,12735.0
2017-12-11 13:00:00,135.3,135.57,135.2,135.57,65295.0,126.6098,126.8625,126.5162,126.8625,65295.0
2017-12-11 13:30:00,135.51,135.93,135.46,135.88,23892.0,126.8063,127.1993,126.7595,127.1526,23892.0
2017-12-11 14:00:00,135.88,135.96,135.69,135.9,22968.0,127.1526,127.2274,126.9748,127.1713,22968.0
2017-12-11 14:30:00,135.82,135.99,135.8,135.87,30090.0,127.0964,127.2555,127.0777,127.1432,30090.0
2017-12-11 15:00:00,135.93,136.07,135.9,135.94,32082.0,127.1993,127.3304,127.1713,127.2087,32082.0
2017-12-11 15:30:00,135.96,136.13,135.8,135.92,158037.0,127.2274,127.3865,127.0777,127.19,158037.0
2017-12-12 09:30:00,136.25,136.62,135.77,136.33,69231.0,127.4988,127.845,127.0496,127.5737,69231.0
2017-12-12 10:00:00,136.15,136.6,135.95,136.31,39699.0,127.4052,127.8263,127.2181,127.5549,39699.0
2017-12-12 10:30:00,136.33,136.54,136.09,136.09,45636.0,127.5737,127.7702,127.3491,127.3491,45636.0
2017-12-12 11:00:00,136.17,136.31,135.96,136.06,53211.0,127.4239,127.5549,127.2274,127.321,53211.0
2017-12-12 11:30:00,136.06,136.23,135.77,135.94,42930.0,127.321,127.4801,127.0496,127.2087,42930.0
2017-12-12 12:00:00,135.97,136.21,135.77,135.77,29862.0,127.2368,127.4614,127.0496,127.0496,29862.0
2017-12-12 12:30:00,135.69,135.88,135.66,135.78,17655.0,126.9748,127.1526,126.9467,127.059,17655.0
2017-12-12 13:00:00,135.82,136.02,135.78,135.98,27420.0,127.0964,127.2836,127.059,127.2461,27420.0
2017-12-12 13:30:00,135.99,136.06,135.66,135.66,28062.0,127.2555,127.321,126.9467,126.9467,28062.0
2017-12-12 14:00:00,135.64,135.77,135.57,135.6,25599.0,126.928,127.0496,126.8625,126.8905,25599.0
2017-12-12 14:30:00,135.66,135.95,135.52,135.85,28824.0,126.9467,127.2181,126.8157,127.1245,28824.0
2017-12-12 15:00:00,135.81,135.96,135.75,135.9,36030.0,127.0871,127.2274,127.0309,127.1713,36030.0
2017-12-12 15:30:00,135.87,135.92,135.44,135.67,175365.0,127.1432,127.19,126.7408,126.956,175365.0
2017-12-13 09:30:00,135.81,136.1,135.52,135.75,94854.0,127.0871,127.3584,126.8157,127.0309,94854.0
2017-12-13 10:00:00,135.75,136.1,135.7,135.92,19809.0,127.0309,127.3584,126.9841,127.19,19809.0
2017-12-13 10:30:00,135.89,136.13,135.73,136.07,59595.0,127.1619,127.3865,127.0122,127.3304,59595.0
2017-12-13 11:00:00,136.05,136.15,135.9,135.99,64911.0,127.3116,127.4052,127.1713,127.2555,64911.0
2017-12-13 11:30:00,135.9,136.19,135.65,135.9,55503.0,127.1713,127.4426,126.9373,127.1713,55503.0
2017-12-13 12:00:00,135.91,135.92,135.63,135.69,19020.0,127.1806,127.19,126.9186,126.9748,19020.0
2017-12-13 12:30:00,135.7,135.79,135.5,135.51,12192.0,126.9841,127.0683,126.797,126.8063,12192.0
2017-12-13 13:00:00,135.42,135.48,135.25,135.38,38127.0,126.7221,126.7783,126.563,126.6847,38127.0
2017-12-13 13:30:00,135.39,135.94,135.12,135.89,100914.0,126.694,127.2087,126.4414,127.1619,100914.0
2017-12-13 14:00:00,135.98,136.09,135.57,135.78,88971.0,127.2461,127.3491,126.8625,127.059,88971.0
2017-12-13 14:30:00,135.85,136.01,135.73,135.92,55917.0,127.1245,127.2742,127.0122,127.19,55917.0
2017-12-13 15:00:00,135.93,135.99,135.58,135.58,36966.0,127.1993,127.2555,126.8718,126.8718,36966.0
2017-12-13 15:30:00,135.52,135.62,135.13,135.15,201627.0,126.8157,126.9093,126.4507,126.4694,201627.0
2017-12-14 09:30:00,135.75,136.22,135.16,135.49,67950.0,127.0309,127.4707,126.4788,126.7876,67950.0
2017-12-14 10:00:00,135.5,135.5,134.57,134.74,78852.0,126.797,126.797,125.9267,126.0858,78852.0
2017-12-14 10:30:00,134.96,134.96,134.53,134.6,31902.0,126.2916,126.2916,125.8893,125.9548,31902.0
2017-12-14 11:00:00,134.6,134.64,134.03,134.11,28860.0,125.9548,125.9922,125.4214,125.4962,28860.0
2017-12-14 11:30:00,134.16,134.3,134.03,134.13,56334.0,125.543,125.674,125.4214,125.515,56334.0
2017-12-14 12:00:00,134.14,134.14,133.57,133.85,95490.0,125.5243,125.5243,124.9909,125.2529,95490.0
2017-12-14 12:30:00,133.71,133.85,133.44,133.5,21300.0,125.1219,125.2529,124.8693,124.9254,21300.0
2017-12-14 13:00:00,133.56,133.56,132.92,133.15,65382.0,124.9816,124.9816,124.3827,124.5979,65382.0
2017-12-14 13:30:00,133.23,133.28,132.71,132.81,48609.0,124.6728,124.7196,124.1862,124.2797,48609.0
2017-12-14 14:00:00,132.78,133.06,132.67,132.87,34095.0,124.2517,124.5137,124.1487,124.3359,34095.0
2017-12-14 14:30:00,132.86,133.41,132.69,133.16,81963.0,124.3265,124.8412,124.1674,124.6073,81963.0
2017-12-14 15:00:00,133.18,133.52,133.15,133.34,89142.0,124.626,124.9441,124.5979,124.7757,89142.0
2017-12-14 15:30:00,133.33,133.6,133.2,133.41,176199.0,124.7663,125.019,124.6447,124.8412,176199.0
2017-12-15 09:30:00,134.14,134.3,133.51,133.63,357828.0,125.5243,125.674,124.9348,125.0471,357828.0
2017-12-15 10:00:00,133.69,134.23,133.53,134.18,60141.0,125.1032,125.6085,124.9535,125.5617,60141.0
2017-12-15 10:30:00,134.18,134.62,134.18,134.42,41409.0,125.5617,125.9735,125.5617,125.7863,41409.0
2017-12-15 11:00:00,134.36,134.92,134.36,134.91,47619.0,125.7302,126.2542,125.7302,126.2449,47619.0
2017-12-15 11:30:00,134.88,135.1,134.37,134.51,33927.0,126.2168,126.4227,125.7395,125.8706,33927.0
2017-12-15 12:00:00,134.55,134.63,134.13,134.34,29037.0,125.908,125.9828,125.515,125.7115,29037.0
2017-12-15 12:30:00,134.24,134.42,134.17,134.23,23169.0,125.6179,125.7863,125.5524,125.6085,23169.0
2017-12-15 13:00:00,134.2,134.82,134.07,134.32,139959.0,125.5805,126.1606,125.4588,125.6928,139959.0
2017-12-15 13:30:00,134.32,134.61,134.25,134.61,26283.0,125.6928,125.9641,125.6273,125.9641,26283.0
2017-12-15 14:00:00,134.52,134.99,134.52,134.93,43773.0,125.8799,126.3197,125.8799,126.2636,43773.0
2017-12-15 14:30:00,134.89,134.97,134.84,134.89,33660.0,126.2261,126.301,126.1794,126.2261,33660.0
2017-12-15 15:00:00,134.85,135.14,134.85,135.07,96537.0,126.1887,126.4601,126.1887,126.3946,96537.0
2017-12-15 15:30:00,135.05,135.06,134.44,134.6,219981.0,126.3759,126.3852,125.805,125.9548,219981.0
2017-12-18 09:30:00,135.18,136.24,135.17,135.7,64299.0,126.4975,127.4894,126.4882,126.9841,64299.0
2017-12-18 10:00:00,135.79,136.08,135.72,136.02,39039.0,127.0683,127.3397,127.0028,127.2836,39039.0
2017-12-18 10:30:00,136.1,136.13,135.59,135.73,49176.0,127.3584,127.3865,126.8812,127.0122,49176.0
2017-12-18 11:00:00,135.53,135.8,135.49,135.65,52062.0,126.825,127.0777,126.7876,126.9373,52062.0
2017-12-18 11:30:00,135.58,135.73,135.42,135.72,32835.0,126.8718,127.0122,126.7221,127.0028,32835.0
2017-12-18 12:00:00,135.7,135.89,135.7,135.74,35130.0,126.9841,127.1619,126.9841,127.0216,35130.0
2017-12-18 12:30:00,135.78,135.93,135.71,135.89,24201.0,127.059,127.1993,126.9935,127.1619,24201.0
2017-12-18 13:00:00,135.99,136.05,135.73,135.92,114138.0,127.2555,127.3116,127.0122,127.19,114138.0
2017-12-18 13:30:00,135.92,136.04,135.82,135.96,26802.0,127.19,127.3023,127.0964,127.2274,26802.0
2017-12-18 14:00:00,135.97,135.99,135.79,135.86,27804.0,127.2368,127.2555,127.0683,127.1338,27804.0
2017-12-18 14:30:00,135.81,136.0,135.81,135.97,32445.0,127.0871,127.2649,127.0871,127.2368,32445.0
2017-12-18 15:00:00,136.02,136.06,135.9,135.95,48810.0,127.2836,127.321,127.1713,127.2181,48810.0
2017-12-18 15:30:00,135.92,136.07,135.83,136.05,145905.0,127.19,127.3304,127.1058,127.3116,145905.0
2017-12-19 09:30:00,136.67,137.98,136.52,137.61,96240.0,127.8918,129.1177,127.7515,128.7714,96240.0
2017-12-19 10:00:00,137.67,137.7,137.37,137.62,48081.0,128.8276,128.8557,128.5469,128.7808,48081.0
2017-12-19 10:30:00,137.7,137.7,137.28,137.44,71694.0,128.8557,128.8557,128.4626,128.6124,71694.0
2017-12-19 11:00:00,137.47,137.5,136.92,137.06,55428.0,128.6404,128.6685,128.1258,128.2568,55428.0
2017-12-19 11:30:00,137.01,137.3,136.99,137.06,25626.0,128.21,128.4814,128.1913,128.2568,25626.0
2017-12-19 12:00:00,137.05,137.06,136.77,136.88,25572.0,128.2474,128.2568,127.9854,128.0883,25572.0
2017-12-19 12:30:00,136.83,136.83,136.37,136.54,50820.0,128.0415,128.0415,127.6111,127.7702,50820.0
2017-12-19 13:00:00,136.53,136.69,136.51,136.56,22587.0,127.7608,127.9105,127.7421,127.7889,22587.0
2017-12-19 13:30:00,136.63,136.83,136.6,136.73,20322.0,127.8544,128.0415,127.8263,127.948,20322.0
2017-12-19 14:00:00,136.72,136.83,136.61,136.78,17964.0,127.9386,128.0415,127.8357,127.9948,17964.0
2017-12-19 14:30:00,136.78,136.96,136.74,136.87,22992.0,127.9948,128.1632,127.9573,128.079,22992.0
2017-12-19 15:00:00,136.87,137.5,136.8,137.5,63312.0,128.079,128.6685,128.0135,128.6685,63312.0
2017-12-19 15:30:00,137.52,137.77,137.28,137.33,118638.0,128.6872,128.9212,128.4626,128.5094,118638.0
2017-12-20 09:30:00,137.65,137.91,137.1,137.55,42363.0,128.8089,129.0522,128.2942,128.7153,42363.0
2017-12-20 10:00:00,137.6,138.18,137.49,138.05,68181.0,128.7621,129.3048,128.6592,129.1832,68181.0
2017-12-20 10:30:00,138.09,138.1,137.68,137.93,35628.0,129.2206,129.23,128.8369,129.0709,35628.0
2017-12-20 11:00:00,137.94,138.32,137.94,138.32,37671.0,129.0802,129.4358,129.0802,129.4358,37671.0
2017-12-20 11:30:00,138.33,138.33,138.12,138.25,22206.0,129.4452,129.4452,129.2487,129.3703,22206.0
2017-12-20 12:00:00,138.17,138.26,138.05,138.05,25242.0,129.2955,129.3797,129.1832,129.1832,25242.0
2017-12-20 12:30:00,138.09,138.21,137.84,138.13,37149.0,129.2206,129.3329,128.9867,129.258,37149.0
2017-12-20 13:00:00,138.19,138.32,138.0,138.29,76743.0,129.3142,129.4358,129.1364,129.4078,76743.0
2017-12-20 13:30:00,138.28,138.28,138.14,138.15,16623.0,129.3984,129.3984,129.2674,129.2768,16623.0
2017-12-20 14:00:00,138.2,138.24,138.1,138.1,46029.0,129.3235,129.361,129.23,129.23,46029.0
2017-12-20 14:30:00,138.15,138.19,138.1,138.12,33264.0,129.2768,129.3142,129.23,129.2487,33264.0
2017-12-20 15:00:00,138.11,138.2,138.1,138.16,49122.0,129.2393,129.3235,129.23,129.2861,49122.0
2017-12-20 15:30:00,138.12,138.19,137.99,138.12,188214.0,129.2487,129.3142,129.127,129.2487,188214.0
2017-12-21 09:30:00,138.58,138.58,137.32,137.34,79647.0,129.6791,129.6791,128.5001,128.5188,79647.0
2017-12-21 10:00:00,137.32,137.49,137.1,137.43,66513.0,128.5001,128.6592,128.2942,128.603,66513.0
2017-12-21 10:30:00,137.49,137.64,137.4,137.59,143658.0,128.6592,128.7995,128.5749,128.7527,143658.0
2017-12-21 11:00:00,137.5,137.54,137.25,137.37,78786.0,128.6685,128.7059,128.4346,128.5469,78786.0
2017-12-21 11:30:00,137.37,137.51,137.32,137.51,56373.0,128.5469,128.6779,128.5001,128.6779,56373.0
2017-12-21 12:00:00,137.42,137.48,137.35,137.38,42879.0,128.5936,128.6498,128.5281,128.5562,42879.0
2017-12-21 12:30:00,137.39,137.44,137.3,137.42,48687.0,128.5656,128.6124,128.4814,128.5936,48687.0
2017-12-21 13:00:00,137.42,137.45,137.3,137.37,48192.0,128.5936,128.6217,128.4814,128.5469,48192.0
2017-12-21 13:30:00,137.35,137.49,137.33,137.39,31665.0,128.5281,128.6592,128.5094,128.5656,31665.0
2017-12-21 14:00:00,137.42,137.45,137.25,137.4,57060.0,128.5936,128.6217,128.4346,128.5749,57060.0
2017-12-21 14:30:00,137.39,137.41,137.26,137.3,34887.0,128.5656,128.5843,128.4439,128.4814,34887.0
2017-12-21 15:00:00,137.27,137.34,137.2,137.2,77784.0,128.4533,128.5188,128.3878,128.3878,77784.0
2017-12-21 15:30:00,137.23,137.27,137.05,137.18,127653.0,128.4158,128.4533,128.2474,128.3691,127653.0
2017-12-22 09:30:00,137.67,137.67,136.97,137.22,42036.0,128.8276,128.8276,128.1725,128.4065,42036.0
2017-12-22 10:00:00,137.24,137.59,137.22,137.4,27423.0,128.4252,128.7527,128.4065,128.5749,27423.0
2017-12-22 10:30:00,137.35,137.75,137.32,137.62,33753.0,128.5281,128.9025,128.5001,128.7808,33753.0
2017-12-22 11:00:00,137.62,137.68,137.47,137.59,45939.0,128.7808,128.8369,128.6404,128.7527,45939.0
2017-12-22 11:30:00,137.62,137.68,137.41,137.5,38724.0,128.7808,128.8369,128.5843,128.6685,38724.0
2017-12-22 12:00:00,137.5,137.62,137.48,137.57,50055.0,128.6685,128.7808,128.6498,128.734,50055.0
2017-12-22 12:30:00,137.59,137.65,137.58,137.61,29169.0,128.7527,128.8089,128.7434,128.7714,29169.0
2017-12-22 13:00:00,137.62,137.74,137.51,137.64,78975.0,128.7808,128.8931,128.6779,128.7995,78975.0
2017-12-22 13:30:00,137.52,137.86,137.48,137.81,57870.0,128.6872,129.0054,128.6498,128.9586,57870.0
2017-12-22 14:00:00,137.8,137.91,137.66,137.8,64995.0,128.9492,129.0522,128.8182,128.9492,64995.0
2017-12-22 14:30:00,137.8,137.8,137.53,137.57,57837.0,128.9492,128.9492,128.6966,128.734,57837.0
2017-12-22 15:00:00,137.57,137.71,137.53,137.71,47451.0,128.734,128.865,128.6966,128.865,47451.0
2017-12-22 15:30:00,137.68,137.78,137.59,137.7,120333.0,128.8369,128.9305,128.7527,128.8557,120333.0
2017-12-26 09:30:00,137.25,137.66,137.12,137.58,33786.0,128.4346,128.8182,128.3129,128.7434,33786.0
2017-12-26 10:00:00,137.51,137.63,137.43,137.52,9363.0,128.6779,128.7902,128.603,128.6872,9363.0
2017-12-26 10:30:00,137.53,137.58,137.48,137.48,8928.0,128.6966,128.7434,128.6498,128.6498,8928.0
2017-12-26 11:00:00,137.46,137.78,137.46,137.76,11805.0,128.6311,128.9305,128.6311,128.9118,11805.0
2017-12-26 11:30:00,137.74,137.79,137.68,137.77,7458.0,128.8931,128.9399,128.8369,128.9212,7458.0
2017-12-26 12:00:00,137.77,137.88,137.6,137.61,15039.0,128.9212,129.0241,128.7621,128.7714,15039.0
2017-12-26 12:30:00,137.63,137.77,137.63,137.68,12096.0,128.7902,128.9212,128.7902,128.8369,12096.0
2017-12-26 13:00:00,137.68,137.73,137.47,137.47,32979.0,128.8369,128.8837,128.6404,128.6404,32979.0
2017-12-26 13:30:00,137.5,137.51,137.19,137.19,18555.0,128.6685,128.6779,128.3784,128.3784,18555.0
2017-12-26 14:00:00,137.19,137.26,137.16,137.16,13200.0,128.3784,128.4439,128.3503,128.3503,13200.0
2017-12-26 14:30:00,137.16,137.3,137.08,137.3,30855.0,128.3503,128.4814,128.2755,128.4814,30855.0
2017-12-26 15:00:00,137.27,137.27,137.16,137.16,12789.0,128.4533,128.4533,128.3503,128.3503,12789.0
2017-12-26 15:30:00,137.15,137.27,137.05,137.13,98307.0,128.341,128.4533,128.2474,128.3223,98307.0
2017-12-27 09:30:00,137.54,137.57,136.91,137.02,113085.0,128.7059,128.734,128.1164,128.2193,113085.0
2017-12-27 10:00:00,137.06,137.16,136.94,137.12,35535.0,128.2568,128.3503,128.1445,128.3129,35535.0
2017-12-27 10:30:00,137.1,137.31,136.95,137.31,59079.0,128.2942,128.4907,128.1538,128.4907,59079.0
2017-12-27 11:00:00,137.28,137.46,137.24,137.46,51717.0,128.4626,128.6311,128.4252,128.6311,51717.0
2017-12-27 11:30:00,137.41,137.44,137.29,137.39,20112.0,128.5843,128.6124,128.472,128.5656,20112.0
2017-12-27 12:00:00,137.35,137.42,137.15,137.18,20871.0,128.5281,128.5936,128.341,128.3691,20871.0
2017-12-27 12:30:00,137.19,137.19,136.67,136.67,31479.0,128.3784,128.3784,127.8918,127.8918,31479.0
2017-12-27 13:00:00,136.72,137.06,136.46,137.0,44256.0,127.9386,128.2568,127.6953,128.2006,44256.0
2017-12-27 13:30:00,137.05,137.12,136.84,137.1,64158.0,128.2474,128.3129,128.0509,128.2942,64158.0
2017-12-27 14:00:00,137.11,137.11,136.95,136.95,12966.0,128.3036,128.3036,128.1538,128.1538,12966.0
2017-12-27 14:30:00,136.99,137.0,136.89,136.89,26292.0,128.1913,128.2006,128.0977,128.0977,26292.0
2017-12-27 15:00:00,136.87,136.89,136.72,136.72,37248.0,128.079,128.0977,127.9386,127.9386,37248.0
2017-12-27 15:30:00,136.74,136.84,136.59,136.72,139488.0,127.9573,128.0509,127.817,127.9386,139488.0
2017-12-28 09:30:00,137.03,137.21,136.0,136.51,52854.0,128.2287,128.3971,127.2649,127.7421,52854.0
2017-12-28 10:00:00,136.5,137.01,136.28,136.89,29520.0,127.7327,128.21,127.5269,128.0977,29520.0
2017-12-28 10:30:00,136.8,137.03,136.64,136.71,37746.0,128.0135,128.2287,127.8637,127.9292,37746.0
2017-12-28 11:00:00,136.71,136.9,136.66,136.83,19416.0,127.9292,128.107,127.8825,128.0415,19416.0
2017-12-28 11:30:00,136.82,136.94,136.67,136.68,26619.0,128.0322,128.1445,127.8918,127.9012,26619.0
2017-12-28 12:00:00,136.73,136.9,136.71,136.79,17283.0,127.948,128.107,127.9292,128.0041,17283.0
2017-12-28 12:30:00,136.81,136.88,136.62,136.88,25152.0,128.0228,128.0883,127.845,128.0883,25152.0
2017-12-28 13:00:00,136.9,136.93,136.77,136.77,15000.0,128.107,128.1351,127.9854,127.9854,15000.0
2017-12-28 13:30:00,136.79,137.29,136.76,137.11,38340.0,128.0041,128.472,127.976,128.3036,38340.0
2017-12-28 14:00:00,137.12,137.39,137.12,137.22,41523.0,128.3129,128.5656,128.3129,128.4065,41523.0
2017-12-28 14:30:00,137.22,137.6,137.22,137.6,29703.0,128.4065,128.7621,128.4065,128.7621,29703.0
2017-12-28 15:00:00,137.63,137.64,137.43,137.57,38142.0,128.7902,128.7995,128.603,128.734,38142.0
2017-12-28 15:30:00,137.56,137.72,137.55,137.66,102699.0,128.7247,128.8744,128.7153,128.8182,102699.0
2017-12-29 09:30:00,137.93,138.57,137.18,137.33,67146.0,129.0709,129.6698,128.3691,128.5094,67146.0
2017-12-29 10:00:00,137.33,137.39,136.82,137.11,46434.0,128.5094,128.5656,128.0322,128.3036,46434.0
2017-12-29 10:30:00,137.16,137.16,136.75,136.75,37755.0,128.3503,128.3503,127.9667,127.9667,37755.0
2017-12-29 11:00:00,136.73,137.21,136.64,136.94,36087.0,127.948,128.3971,127.8637,128.1445,36087.0
2017-12-29 11:30:00,136.94,136.97,136.75,136.83,37095.0,128.1445,128.1725,127.9667,128.0415,37095.0
2017-12-29 12:00:00,136.79,136.85,136.63,136.76,74670.0,128.0041,128.0603,127.8544,127.976,74670.0
2017-12-29 12:30:00,136.79,136.88,136.62,136.66,20832.0,128.0041,128.0883,127.845,127.8825,20832.0
2017-12-29 13:00:00,136.66,136.83,136.59,136.8,26556.0,127.8825,128.0415,127.817,128.0135,26556.0
2017-12-29 13:30:00,136.82,136.82,136.46,136.49,14526.0,128.0322,128.0322,127.6953,127.7234,14526.0
2017-12-29 14:00:00,136.5,136.68,136.49,136.66,28125.0,127.7327,127.9012,127.7234,127.8825,28125.0
2017-12-29 14:30:00,136.63,137.05,136.58,136.83,34467.0,127.8544,128.2474,127.8076,128.0415,34467.0
2017-12-29 15:00:00,136.88,137.24,136.88,137.08,60867.0,128.0883,128.4252,128.0883,128.2755,60867.0
2017-12-29 15:30:00,137.04,137.05,136.52,136.67,144870.0,128.2381,128.2474,127.7515,127.8918,144870.0
2018-01-02 09:30:00,136.86,137.41,136.59,137.06,81324.0,128.0696,128.5843,127.817,128.2568,81324.0
2018-01-02 10:00:00,136.99,137.59,136.98,137.54,55092.0,128.1913,128.7527,128.1819,128.7059,55092.0
2018-01-02 10:30:00,137.51,137.51,137.05,137.18,57549.0,128.6779,128.6779,128.2474,128.3691,57549.0
2018-01-02 11:00:00,137.21,137.48,137.18,137.45,18768.0,128.3971,128.6498,128.3691,128.6217,18768.0
2018-01-02 11:30:00,137.33,137.38,136.82,137.02,29997.0,128.5094,128.5562,128.0322,128.2193,29997.0
2018-01-02 12:00:00,137.05,137.28,137.02,137.14,23553.0,128.2474,128.4626,128.2193,128.3316,23553.0
2018-01-02 12:30:00,137.13,137.21,137.05,137.14,15765.0,128.3223,128.3971,128.2474,128.3316,15765.0
2018-01-02 13:00:00,137.18,137.47,137.16,137.28,35373.0,128.3691,128.6404,128.3503,128.4626,35373.0
2018-01-02 13:30:00,137.35,137.6,137.24,137.45,20085.0,128.5281,128.7621,128.4252,128.6217,20085.0
2018-01-02 14:00:00,137.46,137.59,137.35,137.57,36876.0,128.6311,128.7527,128.5281,128.734,36876.0
2018-01-02 14:30:00,137.61,137.61,137.23,137.26,38736.0,128.7714,128.7714,128.4158,128.4439,38736.0
2018-01-02 15:00:00,137.3,137.56,137.27,137.56,58521.0,128.4814,128.7247,128.4533,128.7247,58521.0
2018-01-02 15:30:00,137.59,137.93,137.5,137.85,118410.0,128.7527,129.0709,128.6685,128.996,118410.0
2018-01-03 09:30:00,138.2,138.58,137.78,138.24,81651.0,129.3235,129.6791,128.9305,129.361,81651.0
2018-01-03 10:00:00,138.15,138.28,137.98,138.25,37302.0,129.2768,129.3984,129.1177,129.3703,37302.0
2018-01-03 10:30:00,138.27,138.46,138.08,138.25,36375.0,129.3891,129.5668,129.2113,129.3703,36375.0
2018-01-03 11:00:00,138.29,138.58,138.22,138.25,34989.0,129.4078,129.6791,129.3423,129.3703,34989.0
2018-01-03 11:30:00,138.24,138.3,137.69,137.73,50124.0,129.361,129.4171,128.8463,128.8837,50124.0
2018-01-03 12:00:00,137.64,137.75,137.53,137.63,20667.0,128.7995,128.9025,128.6966,128.7902,20667.0
2018-01-03 12:30:00,137.64,138.0,137.6,137.96,18189.0,128.7995,129.1364,128.7621,129.099,18189.0
2018-01-03 13:00:00,137.95,138.01,137.7,137.72,25812.0,129.0896,129.1458,128.8557,128.8744,25812.0
2018-01-03 13:30:00,137.78,137.92,137.4,137.49,95583.0,128.9305,129.0615,128.5749,128.6592,95583.0
2018-01-03 14:00:00,137.5,138.2,137.47,138.13,54597.0,128.6685,129.3235,128.6404,129.258,54597.0
2018-01-03 14:30:00,138.17,138.35,138.12,138.31,25563.0,129.2955,129.4639,129.2487,129.4265,25563.0
2018-01-03 15:00:00,138.39,138.52,138.28,138.33,64449.0,129.5013,129.623,129.3984,129.4452,64449.0
2018-01-03 15:30:00,138.33,138.59,138.33,138.46,109404.0,129.4452,129.6885,129.4452,129.5668,109404.0
2018-01-04 09:30:00,139.32,140.55,138.61,139.94,186513.0,130.3716,131.5226,129.7072,130.9518,186513.0
2018-01-04 10:00:00,139.56,139.58,139.17,139.2,111381.0,130.5962,130.6149,130.2312,130.2593,111381.0
2018-01-04 10:30:00,139.24,139.44,138.46,138.8,71487.0,130.2967,130.4839,129.5668,129.885,71487.0
2018-01-04 11:00:00,138.83,139.05,138.43,138.6,57990.0,129.9131,130.119,129.5388,129.6979,57990.0
2018-01-04 11:30:00,138.52,138.77,138.29,138.57,59208.0,129.623,129.8569,129.4078,129.6698,59208.0
2018-01-04 12:00:00,138.57,138.67,138.0,138.18,40905.0,129.6698,129.7634,129.1364,129.3048,40905.0
2018-01-04 12:30:00,138.16,138.25,138.03,138.03,25932.0,129.2861,129.3703,129.1645,129.1645,25932.0
2018-01-04 13:00:00,138.02,138.12,137.81,137.81,35496.0,129.1551,129.2487,128.9586,128.9586,35496.0
2018-01-04 13:30:00,137.96,138.08,137.79,137.99,45645.0,129.099,129.2113,128.9399,129.127,45645.0
2018-01-04 14:00:00,138.01,138.11,137.94,138.01,35079.0,129.1458,129.2393,129.0802,129.1458,35079.0
2018-01-04 14:30:00,137.98,138.12,137.82,137.87,50349.0,129.1177,129.2487,128.968,129.0147,50349.0
2018-01-04 15:00:00,137.85,138.01,137.76,137.99,60855.0,128.996,129.1458,128.9118,129.127,60855.0
2018-01-04 15:30:00,137.99,137.99,137.67,137.7,188745.0,129.127,129.127,128.8276,128.8557,188745.0
2018-01-05 09:30:00,138.79,139.15,138.41,138.46,70053.0,129.8757,130.2125,129.5201,129.5668,70053.0
2018-01-05 10:00:00,138.5,139.29,138.47,139.18,60141.0,129.6043,130.3435,129.5762,130.2406,60141.0
2018-01-05 10:30:00,139.21,139.4,139.08,139.31,48855.0,130.2687,130.4465,130.147,130.3623,48855.0
2018-01-05 11:00:00,139.23,140.33,139.22,140.11,99474.0,130.2874,131.3167,130.278,131.1109,99474.0
2018-01-05 11:30:00,139.98,140.27,139.8,140.12,84159.0,130.9892,131.2606,130.8208,131.1202,84159.0
2018-01-05 12:00:00,140.07,140.2,139.72,139.92,56034.0,131.0734,131.1951,130.7459,130.9331,56034.0
2018-01-05 12:30:00,139.94,139.99,139.67,139.83,39552.0,130.9518,130.9986,130.6991,130.8489,39552.0
2018-01-05 13:00:00,139.78,140.1,139.74,140.09,33720.0,130.8021,131.1015,130.7646,131.0922,33720.0
2018-01-05 13:30:00,140.09,140.21,139.84,139.84,69903.0,131.0922,131.2044,130.8582,130.8582,69903.0
2018-01-05 14:00:00,139.84,140.27,139.84,140.25,28074.0,130.8582,131.2606,130.8582,131.2419,28074.0
2018-01-05 14:30:00,140.28,140.47,140.09,140.16,63504.0,131.27,131.4477,131.0922,131.1577,63504.0
2018-01-05 15:00:00,140.2,140.43,140.13,140.37,44904.0,131.1951,131.4103,131.1296,131.3542,44904.0
2018-01-05 15:30:00,140.37,140.66,140.25,140.51,184881.0,131.3542,131.6255,131.2419,131.4852,184881.0
2018-01-08 09:30:00,140.53,141.12,140.35,141.08,49173.0,131.5039,132.056,131.3355,132.0186,49173.0
2018-01-08 10:00:00,141.09,141.53,140.93,141.14,181593.0,132.0279,132.4397,131.8782,132.0747,181593.0
2018-01-08 10:30:00,141.13,141.19,140.8,140.89,26655.0,132.0654,132.1215,131.7566,131.8408,26655.0
2018-01-08 11:00:00,140.85,141.0,140.7,140.86,39927.0,131.8033,131.9437,131.663,131.8127,39927.0
2018-01-08 11:30:00,140.8,140.84,140.59,140.63,36540.0,131.7566,131.794,131.56,131.5975,36540.0
2018-01-08 12:00:00,140.67,140.85,140.59,140.63,21837.0,131.6349,131.8033,131.56,131.5975,21837.0
2018-01-08 12:30:00,140.67,140.72,140.35,140.56,29505.0,131.6349,131.6817,131.3355,131.532,29505.0
2018-01-08 13:00:00,140.5,140.65,140.38,140.62,53181.0,131.4758,131.6162,131.3635,131.5881,53181.0
2018-01-08 13:30:00,140.65,140.84,140.51,140.74,44211.0,131.6162,131.794,131.4852,131.7004,44211.0
2018-01-08 14:00:00,140.81,140.99,140.79,140.86,23115.0,131.7659,131.9343,131.7472,131.8127,23115.0
2018-01-08 14:30:00,140.85,141.04,140.83,140.97,22329.0,131.8033,131.9811,131.7846,131.9156,22329.0
2018-01-08 15:00:00,140.97,141.03,140.87,140.88,81531.0,131.9156,131.9718,131.8221,131.8314,81531.0
2018-01-08 15:30:00,140.94,141.46,140.88,141.25,155358.0,131.8876,132.3742,131.8314,132.1776,155358.0
2018-01-09 09:30:00,141.47,142.44,141.47,141.59,69135.0,132.3835,133.2912,132.3835,132.4958,69135.0
2018-01-09 10:00:00,141.59,141.67,141.3,141.36,61059.0,132.4958,132.5707,132.2244,132.2806,61059.0
2018-01-09 10:30:00,141.38,141.59,141.23,141.4,79371.0,132.2993,132.4958,132.1589,132.318,79371.0
2018-01-09 11:00:00,141.42,142.31,141.42,142.02,74484.0,132.3367,133.1696,132.3367,132.8982,74484.0
2018-01-09 11:30:00,141.96,141.96,141.48,141.48,47214.0,132.842,132.842,132.3929,132.3929,47214.0
2018-01-09 12:00:00,141.48,141.63,141.39,141.44,41763.0,132.3929,132.5332,132.3087,132.3554,41763.0
2018-01-09 12:30:00,141.41,141.59,141.4,141.51,44937.0,132.3274,132.4958,132.318,132.4209,44937.0
2018-01-09 13:00:00,141.51,141.74,141.49,141.74,82287.0,132.4209,132.6362,132.4022,132.6362,82287.0
2018-01-09 13:30:00,141.72,141.9,141.69,141.82,102936.0,132.6175,132.7859,132.5894,132.711,102936.0
2018-01-09 14:00:00,141.81,142.0,141.73,141.78,66372.0,132.7017,132.8795,132.6268,132.6736,66372.0
2018-01-09 14:30:00,141.76,141.99,141.68,141.87,56418.0,132.6549,132.8701,132.58,132.7578,56418.0
2018-01-09 15:00:00,141.91,141.91,141.5,141.51,63462.0,132.7953,132.7953,132.4116,132.4209,63462.0
2018-01-09 15:30:00,141.51,141.83,141.28,141.39,198738.0,132.4209,132.7204,132.2057,132.3087,198738.0
2018-01-10 09:30:00,140.64,141.0,139.78,140.13,72621.0,131.6068,131.9437,130.8021,131.1296,72621.0
2018-01-10 10:00:00,140.11,140.67,139.96,140.45,53781.0,131.1109,131.6349,130.9705,131.429,53781.0
2018-01-10 10:30:00,140.26,140.55,140.2,140.4,89643.0,131.2512,131.5226,131.1951,131.3822,89643.0
2018-01-10 11:00:00,140.32,140.57,140.25,140.39,34542.0,131.3074,131.5413,131.2419,131.3729,34542.0
2018-01-10 11:30:00,140.33,140.56,140.33,140.56,47934.0,131.3167,131.532,131.3167,131.532,47934.0
2018-01-10 12:00:00,140.55,140.75,140.48,140.7,37236.0,131.5226,131.7098,131.4571,131.663,37236.0
2018-01-10 12:30:00,140.68,140.83,140.63,140.83,22257.0,131.6443,131.7846,131.5975,131.7846,22257.0
2018-01-10 13:00:00,140.83,140.85,140.48,140.48,35478.0,131.7846,131.8033,131.4571,131.4571,35478.0
2018-01-10 13:30:00,140.53,140.57,140.29,140.49,27279.0,131.5039,131.5413,131.2793,131.4665,27279.0
2018-01-10 14:00:00,140.38,140.67,140.17,140.2,57675.0,131.3635,131.6349,131.167,131.1951,57675.0
2018-01-10 14:30:00,140.18,140.37,140.04,140.09,33495.0,131.1764,131.3542,131.0454,131.0922,33495.0
2018-01-10 15:00:00,140.05,140.1,139.81,139.84,46605.0,131.0547,131.1015,130.8301,130.8582,46605.0
2018-01-10 15:30:00,139.8,140.08,139.6,139.84,132684.0,130.8208,131.0828,130.6336,130.8582,132684.0
2018-01-11 09:30:00,140.2,140.74,140.16,140.2,27078.0,131.1951,131.7004,131.1577,131.1951,27078.0
2018-01-11 10:00:00,140.18,140.66,140.18,140.39,37623.0,131.1764,131.6255,131.1764,131.3729,37623.0
2018-01-11 10:30:00,140.39,140.74,140.33,140.65,94164.0,131.3729,131.7004,131.3167,131.6162,94164.0
2018-01-11 11:00:00,140.63,140.9,140.63,140.9,12717.0,131.5975,131.8501,131.5975,131.8501,12717.0
2018-01-11 11:30:00,140.94,141.15,140.81,141.08,24279.0,131.8876,132.0841,131.7659,132.0186,24279.0
2018-01-11 12:00:00,141.04,141.25,140.96,141.2,17829.0,131.9811,132.1776,131.9063,132.1309,17829.0
2018-01-11 12:30:00,141.27,141.38,141.2,141.26,14628.0,132.1964,132.2993,132.1309,132.187,14628.0
2018-01-11 13:00:00,141.25,141.35,141.18,141.27,32277.0,132.1776,132.2712,132.1121,132.1964,32277.0
2018-01-11 13:30:00,141.27,141.33,140.91,140.97,21507.0,132.1964,132.2525,131.8595,131.9156,21507.0
2018-01-11 14:00:00,140.98,141.33,140.89,141.17,44037.0,131.925,132.2525,131.8408,132.1028,44037.0
2018-01-11 14:30:00,141.22,141.32,141.11,141.21,29349.0,132.1496,132.2432,132.0466,132.1402,29349.0
2018-01-11 15:00:00,141.3,141.59,141.28,141.53,33294.0,132.2244,132.4958,132.2057,132.4397,33294.0
2018-01-11 15:30:00,141.51,141.8,141.32,141.76,138402.0,132.4209,132.6923,132.2432,132.6549,138402.0
2018-01-12 09:30:00,142.53,142.62,141.43,142.49,76170.0,133.3754,133.4597,132.3461,133.338,76170.0
2018-01-12 10:00:00,142.49,143.33,142.42,143.33,141807.0,133.338,134.1241,133.2725,134.1241,141807.0
2018-01-12 10:30:00,143.23,143.99,143.04,143.69,147351.0,134.0305,134.7417,133.8527,134.4609,147351.0
2018-01-12 11:00:00,143.8,143.8,143.02,143.08,123798.0,134.5639,134.5639,133.834,133.8901,123798.0
2018-01-12 11:30:00,143.14,143.48,143.14,143.33,95316.0,133.9463,134.2644,133.9463,134.1241,95316.0
2018-01-12 12:00:00,143.29,143.41,142.73,142.91,128334.0,134.0866,134.1989,133.5626,133.731,128334.0
2018-01-12 12:30:00,142.91,143.45,142.84,143.37,110940.0,133.731,134.2363,133.6655,134.1615,110940.0
2018-01-12 13:00:00,143.34,143.66,143.21,143.47,111579.0,134.1334,134.4329,134.0118,134.2551,111579.0
2018-01-12 13:30:00,143.44,144.28,143.29,143.72,159297.0,134.227,135.013,134.0866,134.489,159297.0
2018-01-12 14:00:00,143.71,143.82,143.36,143.74,110688.0,134.4796,134.5826,134.1521,134.5077,110688.0
2018-01-12 14:30:00,143.76,144.26,143.33,143.81,142671.0,134.5264,134.9943,134.1241,134.5732,142671.0
2018-01-12 15:00:00,143.72,144.63,143.67,144.43,277239.0,134.489,135.3406,134.4422,135.1534,277239.0
2018-01-12 15:30:00,144.49,144.49,144.07,144.31,468903.0,135.2095,135.2095,134.8165,135.0411,468903.0
2018-01-16 09:30:00,144.77,145.05,144.25,144.63,94695.0,135.4716,135.7336,134.985,135.3406,94695.0
2018-01-16 10:00:00,144.48,144.74,144.25,144.33,143934.0,135.2002,135.4435,134.985,135.0598,143934.0
2018-01-16 10:30:00,144.28,144.3,143.84,144.04,128427.0,135.013,135.0318,134.6013,134.7885,128427.0
2018-01-16 11:00:00,143.96,144.4,143.72,144.38,68880.0,134.7136,135.1253,134.489,135.1066,68880.0
2018-01-16 11:30:00,144.36,144.44,143.73,143.86,65934.0,135.0879,135.1628,134.4984,134.62,65934.0
2018-01-16 12:00:00,143.86,143.89,143.37,143.48,41709.0,134.62,134.6481,134.1615,134.2644,41709.0
2018-01-16 12:30:00,143.47,143.76,143.26,143.39,45036.0,134.2551,134.5264,134.0585,134.1802,45036.0
2018-01-16 13:00:00,143.34,143.5,142.66,142.8,105306.0,134.1334,134.2831,133.4971,133.6281,105306.0
2018-01-16 13:30:00,142.87,142.87,141.74,141.88,157875.0,133.6936,133.6936,132.6362,132.7672,157875.0
2018-01-16 14:00:00,141.88,142.15,140.91,140.91,138762.0,132.7672,133.0198,131.8595,131.8595,138762.0
2018-01-16 14:30:00,140.9,141.69,140.81,141.53,199545.0,131.8501,132.5894,131.7659,132.4397,199545.0
2018-01-16 15:00:00,141.54,141.83,141.14,141.43,128301.0,132.449,132.7204,132.0747,132.3461,128301.0
2018-01-16 15:30:00,141.39,141.94,141.17,141.23,333309.0,132.3087,132.8233,132.1028,132.1589,333309.0
2018-01-17 09:30:00,142.14,142.81,140.9,141.16,106569.0,133.0105,133.6375,131.8501,132.0934,106569.0
2018-01-17 10:00:00,141.22,141.9,140.94,141.31,159585.0,132.1496,132.7859,131.8876,132.2338,159585.0
2018-01-17 10:30:00,141.39,141.59,140.84,140.94,142296.0,132.3087,132.4958,131.794,131.8876,142296.0
2018-01-17 11:00:00,140.99,141.47,140.9,141.22,49257.0,131.9343,132.3835,131.8501,132.1496,49257.0
2018-01-17 11:30:00,141.25,141.31,140.92,141.17,58827.0,132.1776,132.2338,131.8688,132.1028,58827.0
2018-01-17 12:00:00,141.19,141.98,141.17,141.94,82242.0,132.1215,132.8608,132.1028,132.8233,82242.0
2018-01-17 12:30:00,141.88,142.2,141.79,141.85,43038.0,132.7672,133.0666,132.683,132.7391,43038.0
2018-01-17 13:00:00,141.85,141.99,141.67,141.83,58416.0,132.7391,132.8701,132.5707,132.7204,58416.0
2018-01-17 13:30:00,141.71,143.64,141.67,142.83,201759.0,132.6081,134.4141,132.5707,133.6562,201759.0
2018-01-17 14:00:00,142.84,142.84,141.99,142.27,90699.0,133.6655,133.6655,132.8701,133.1321,90699.0
2018-01-17 14:30:00,142.22,142.52,141.97,142.44,96837.0,133.0853,133.3661,132.8514,133.2912,96837.0
2018-01-17 15:00:00,142.38,142.44,142.22,142.35,68772.0,133.2351,133.2912,133.0853,133.207,68772.0
2018-01-17 15:30:00,142.39,142.7,142.07,142.3,247866.0,133.2444,133.5345,132.945,133.1602,247866.0
2018-01-18 09:30:00,142.33,143.84,142.01,143.68,198279.0,133.1883,134.6013,132.8888,134.4516,198279.0
2018-01-18 10:00:00,143.68,143.91,143.36,143.52,95268.0,134.4516,134.6668,134.1521,134.3018,95268.0
2018-01-18 10:30:00,143.52,143.83,143.27,143.4,85125.0,134.3018,134.5919,134.0679,134.1896,85125.0
2018-01-18 11:00:00,143.28,143.93,143.22,143.52,67053.0,134.0773,134.6855,134.0211,134.3018,67053.0
2018-01-18 11:30:00,143.44,143.51,142.71,142.72,58800.0,134.227,134.2925,133.5439,133.5532,58800.0
2018-01-18 12:00:00,142.77,143.57,142.77,143.41,30504.0,133.6,134.3486,133.6,134.1989,30504.0
2018-01-18 12:30:00,143.41,144.01,143.41,143.98,32217.0,134.1989,134.7604,134.1989,134.7323,32217.0
2018-01-18 13:00:00,143.96,144.15,143.74,143.81,42435.0,134.7136,134.8914,134.5077,134.5732,42435.0
2018-01-18 13:30:00,143.83,144.07,143.75,144.0,90618.0,134.5919,134.8165,134.5171,134.751,90618.0
2018-01-18 14:00:00,144.01,144.44,144.01,144.44,132588.0,134.7604,135.1628,134.7604,135.1628,132588.0
2018-01-18 14:30:00,144.44,144.49,143.73,143.8,89052.0,135.1628,135.2095,134.4984,134.5639,89052.0
2018-01-18 15:00:00,143.81,144.03,143.68,143.73,59979.0,134.5732,134.7791,134.4516,134.4984,59979.0
2018-01-18 15:30:00,143.68,143.76,143.39,143.65,129579.0,134.4516,134.5264,134.1802,134.4235,129579.0
2018-01-19 09:30:00,143.82,144.47,143.82,144.23,166272.0,134.5826,135.1908,134.5826,134.9662,166272.0
2018-01-19 10:00:00,144.24,144.25,143.06,143.57,110715.0,134.9756,134.985,133.8714,134.3486,110715.0
2018-01-19 10:30:00,143.5,143.72,143.08,143.25,123369.0,134.2831,134.489,133.8901,134.0492,123369.0
2018-01-19 11:00:00,143.35,143.55,143.11,143.32,39687.0,134.1428,134.3299,133.9182,134.1147,39687.0
2018-01-19 11:30:00,143.46,143.62,143.15,143.3,38388.0,134.2457,134.3954,133.9556,134.096,38388.0
2018-01-19 12:00:00,143.23,143.51,143.17,143.44,39168.0,134.0305,134.2925,133.9743,134.227,39168.0
2018-01-19 12:30:00,143.44,143.58,143.26,143.52,36984.0,134.227,134.358,134.0585,134.3018,36984.0
2018-01-19 13:00:00,143.51,143.67,143.31,143.67,54330.0,134.2925,134.4422,134.1053,134.4422,54330.0
2018-01-19 13:30:00,143.63,143.65,143.29,143.29,41925.0,134.4048,134.4235,134.0866,134.0866,41925.0
2018-01-19 14:00:00,143.36,143.6,143.0,143.47,45366.0,134.1521,134.3767,133.8152,134.2551,45366.0
2018-01-19 14:30:00,143.57,143.8,143.54,143.67,49227.0,134.3486,134.5639,134.3206,134.4422,49227.0
2018-01-19 15:00:00,143.63,143.7,143.45,143.52,95172.0,134.4048,134.4703,134.2363,134.3018,95172.0
2018-01-19 15:30:00,143.63,143.69,143.01,143.59,244833.0,134.4048,134.4609,133.8246,134.3674,244833.0
2018-01-22 09:30:00,143.33,143.59,142.32,142.5,78810.0,134.1241,134.3674,133.1789,133.3474,78810.0
2018-01-22 10:00:00,142.5,142.59,142.11,142.34,132480.0,133.3474,133.4316,132.9824,133.1976,132480.0
2018-01-22 10:30:00,142.42,142.46,141.51,141.69,106371.0,133.2725,133.3099,132.4209,132.5894,106371.0
2018-01-22 11:00:00,141.63,141.65,141.04,141.2,107418.0,132.5332,132.552,131.9811,132.1309,107418.0
2018-01-22 11:30:00,141.27,141.69,141.19,141.42,113466.0,132.1964,132.5894,132.1215,132.3367,113466.0
2018-01-22 12:00:00,141.44,141.96,141.42,141.93,46398.0,132.3554,132.842,132.3367,132.814,46398.0
2018-01-22 12:30:00,141.99,142.28,141.9,142.09,48996.0,132.8701,133.1415,132.7859,132.9637,48996.0
2018-01-22 13:00:00,142.08,142.11,141.64,141.64,26187.0,132.9543,132.9824,132.5426,132.5426,26187.0
2018-01-22 13:30:00,141.68,141.68,141.38,141.54,55455.0,132.58,132.58,132.2993,132.449,55455.0
2018-01-22 14:00:00,141.49,141.55,141.33,141.41,55494.0,132.4022,132.4584,132.2525,132.3274,55494.0
2018-01-22 14:30:00,141.45,141.91,141.29,141.85,63939.0,132.3648,132.7953,132.2151,132.7391,63939.0
2018-01-22 15:00:00,141.85,142.15,141.85,142.08,80943.0,132.7391,133.0198,132.7391,132.9543,80943.0
2018-01-22 15:30:00,142.03,142.43,142.03,142.39,210864.0,132.9076,133.2819,132.9076,133.2444,210864.0
2018-01-23 09:30:00,142.33,142.33,141.28,141.33,68739.0,133.1883,133.1883,132.2057,132.2525,68739.0
2018-01-23 10:00:00,141.41,141.97,141.4,141.93,66516.0,132.3274,132.8514,132.318,132.814,66516.0
2018-01-23 10:30:00,141.95,142.03,141.61,141.97,81744.0,132.8327,132.9076,132.5145,132.8514,81744.0
2018-01-23 11:00:00,142.09,142.33,142.09,142.32,37734.0,132.9637,133.1883,132.9637,133.1789,37734.0
2018-01-23 11:30:00,142.32,142.42,142.11,142.4,32823.0,133.1789,133.2725,132.9824,133.2538,32823.0
2018-01-23 12:00:00,142.41,142.48,142.22,142.31,35508.0,133.2631,133.3286,133.0853,133.1696,35508.0
2018-01-23 12:30:00,142.33,142.47,142.24,142.47,25209.0,133.1883,133.3193,133.1041,133.3193,25209.0
2018-01-23 13:00:00,142.51,142.68,142.39,142.54,32808.0,133.3567,133.5158,133.2444,133.3848,32808.0
2018-01-23 13:30:00,142.57,142.62,142.44,142.51,44538.0,133.4129,133.4597,133.2912,133.3567,44538.0
2018-01-23 14:00:00,142.54,142.6,142.37,142.55,69798.0,133.3848,133.4409,133.2257,133.3942,69798.0
2018-01-23 14:30:00,142.5,142.94,142.49,142.83,88437.0,133.3474,133.7591,133.338,133.6562,88437.0
2018-01-23 15:00:00,142.85,142.85,142.6,142.79,77781.0,133.6749,133.6749,133.4409,133.6187,77781.0
2018-01-23 15:30:00,142.77,143.0,142.69,142.99,281304.0,133.6,133.8152,133.5252,133.8059,281304.0
2018-01-24 09:30:00,143.45,144.18,143.38,144.13,78183.0,134.2363,134.9195,134.1708,134.8727,78183.0
2018-01-24 10:00:00,143.95,144.55,143.94,144.38,142170.0,134.7042,135.2657,134.6949,135.1066,142170.0
2018-01-24 10:30:00,144.48,144.65,144.03,144.22,179232.0,135.2002,135.3593,134.7791,134.9569,179232.0
2018-01-24 11:00:00,144.22,144.54,143.8,143.8,91389.0,134.9569,135.2563,134.5639,134.5639,91389.0
2018-01-24 11:30:00,143.8,143.9,143.39,143.71,103866.0,134.5639,134.6574,134.1802,134.4796,103866.0
2018-01-24 12:00:00,143.66,143.66,142.7,142.94,63240.0,134.4329,134.4329,133.5345,133.7591,63240.0
2018-01-24 12:30:00,142.93,143.17,142.52,142.76,61434.0,133.7497,133.9743,133.3661,133.5907,61434.0
2018-01-24 13:00:00,142.82,143.16,142.28,142.93,62583.0,133.6468,133.965,133.1415,133.7497,62583.0
2018-01-24 13:30:00,143.1,143.56,142.91,143.22,98082.0,133.9088,134.3393,133.731,134.0211,98082.0
2018-01-24 14:00:00,143.21,143.83,143.21,143.43,95289.0,134.0118,134.5919,134.0118,134.2176,95289.0
2018-01-24 14:30:00,143.39,144.18,143.25,143.98,113838.0,134.1802,134.9195,134.0492,134.7323,113838.0
2018-01-24 15:00:00,143.99,144.0,143.59,143.6,139737.0,134.7417,134.751,134.3674,134.3767,139737.0
2018-01-24 15:30:00,143.59,143.74,142.7,143.13,355317.0,134.3674,134.5077,133.5345,133.9369,355317.0
2018-01-25 09:30:00,139.68,143.64,138.67,142.5,782208.0,130.7085,134.4141,129.7634,133.3474,782208.0
2018-01-25 10:00:00,142.51,143.0,141.33,142.2,449088.0,133.3567,133.8152,132.2525,133.0666,449088.0
2018-01-25 10:30:00,142.22,142.66,141.84,142.15,168408.0,133.0853,133.4971,132.7298,133.0198,168408.0
2018-01-25 11:00:00,142.11,142.3,141.69,142.27,125790.0,132.9824,133.1602,132.5894,133.1321,125790.0
2018-01-25 11:30:00,142.27,142.98,141.73,142.93,170265.0,133.1321,133.7965,132.6268,133.7497,170265.0
2018-01-25 12:00:00,142.94,143.0,142.13,142.19,134502.0,133.7591,133.8152,133.0011,133.0573,134502.0
2018-01-25 12:30:00,142.18,142.92,141.86,142.23,164190.0,133.0479,133.7404,132.7485,133.0947,164190.0
2018-01-25 13:00:00,142.1,142.25,141.19,141.58,380634.0,132.9731,133.1134,132.1215,132.4865,380634.0
2018-01-25 13:30:00,141.62,142.34,140.88,141.33,211503.0,132.5239,133.1976,131.8314,132.2525,211503.0
2018-01-25 14:00:00,141.34,141.46,140.83,140.87,207117.0,132.2619,132.3742,131.7846,131.8221,207117.0
2018-01-25 14:30:00,140.83,141.16,140.61,141.07,154302.0,131.7846,132.0934,131.5788,132.0092,154302.0
2018-01-25 15:00:00,141.07,141.36,140.77,141.23,144684.0,132.0092,132.2806,131.7285,132.1589,144684.0
2018-01-25 15:30:00,141.21,141.64,140.99,141.55,340833.0,132.1402,132.5426,131.9343,132.4584,340833.0
2018-01-26 09:30:00,141.57,141.92,140.57,141.81,173265.0,132.4771,132.8046,131.5413,132.7017,173265.0
2018-01-26 10:00:00,141.72,141.83,141.03,141.27,100311.0,132.6175,132.7204,131.9718,132.1964,100311.0
2018-01-26 10:30:00,141.27,141.43,140.84,140.84,89997.0,132.1964,132.3461,131.794,131.794,89997.0
2018-01-26 11:00:00,140.83,140.91,140.29,140.33,103902.0,131.7846,131.8595,131.2793,131.3167,103902.0
2018-01-26 11:30:00,140.38,140.62,140.27,140.33,120909.0,131.3635,131.5881,131.2606,131.3167,120909.0
2018-01-26 12:00:00,140.31,140.35,140.04,140.28,89649.0,131.298,131.3355,131.0454,131.27,89649.0
2018-01-26 12:30:00,140.28,140.48,140.04,140.27,82323.0,131.27,131.4571,131.0454,131.2606,82323.0
2018-01-26 13:00:00,140.26,140.27,139.44,140.25,119871.0,131.2512,131.2606,130.4839,131.2419,119871.0
2018-01-26 13:30:00,140.26,140.53,139.8,140.21,128559.0,131.2512,131.5039,130.8208,131.2044,128559.0
2018-01-26 14:00:00,140.32,140.91,140.12,140.77,157938.0,131.3074,131.8595,131.1202,131.7285,157938.0
2018-01-26 14:30:00,140.75,140.97,140.19,140.64,206769.0,131.7098,131.9156,131.1857,131.6068,206769.0
2018-01-26 15:00:00,140.65,141.11,140.6,141.07,176010.0,131.6162,132.0466,131.5694,132.0092,176010.0
2018-01-26 15:30:00,141.09,141.21,140.81,141.19,422223.0,132.0279,132.1402,131.7659,132.1215,422223.0
2018-01-29 09:30:00,141.27,142.44,141.25,141.59,117117.0,132.1964,133.2912,132.1776,132.4958,117117.0
2018-01-29 10:00:00,141.67,141.75,141.26,141.48,95568.0,132.5707,132.6455,132.187,132.3929,95568.0
2018-01-29 10:30:00,141.43,141.57,141.13,141.38,180186.0,132.3461,132.4771,132.0654,132.2993,180186.0
2018-01-29 11:00:00,141.31,141.5,139.85,140.21,176394.0,132.2338,132.4116,130.8676,131.2044,176394.0
2018-01-29 11:30:00,140.22,140.64,140.14,140.58,65907.0,131.2138,131.6068,131.1389,131.5507,65907.0
2018-01-29 12:00:00,140.5,140.85,140.37,140.49,56886.0,131.4758,131.8033,131.3542,131.4665,56886.0
2018-01-29 12:30:00,140.47,140.99,140.42,140.9,64473.0,131.4477,131.9343,131.401,131.8501,64473.0
2018-01-29 13:00:00,140.85,140.89,140.57,140.57,44826.0,131.8033,131.8408,131.5413,131.5413,44826.0
2018-01-29 13:30:00,140.63,140.87,140.54,140.63,49686.0,131.5975,131.8221,131.5133,131.5975,49686.0
2018-01-29 14:00:00,140.75,140.89,140.36,140.4,68262.0,131.7098,131.8408,131.3448,131.3822,68262.0
2018-01-29 14:30:00,140.4,140.57,140.24,140.33,44583.0,131.3822,131.5413,131.2325,131.3167,44583.0
2018-01-29 15:00:00,140.37,140.37,139.9,139.99,123405.0,131.3542,131.3542,130.9144,130.9986,123405.0
2018-01-29 15:30:00,139.99,140.49,139.82,140.26,350481.0,130.9986,131.4665,130.8395,131.2512,350481.0
2018-01-30 09:30:00,139.88,140.25,139.15,139.15,133029.0,130.8956,131.2419,130.2125,130.2125,133029.0
2018-01-30 10:00:00,139.11,139.24,138.75,139.24,100143.0,130.1751,130.2967,129.8382,130.2967,100143.0
2018-01-30 10:30:00,139.32,139.51,138.91,139.21,34866.0,130.3716,130.5494,129.9879,130.2687,34866.0
2018-01-30 11:00:00,139.28,139.38,138.67,138.75,118386.0,130.3342,130.4278,129.7634,129.8382,118386.0
2018-01-30 11:30:00,138.69,138.99,138.53,138.81,45243.0,129.7821,130.0628,129.6324,129.8944,45243.0
2018-01-30 12:00:00,138.85,139.02,138.57,138.92,60636.0,129.9318,130.0909,129.6698,129.9973,60636.0
2018-01-30 12:30:00,138.92,139.41,138.92,139.24,96942.0,129.9973,130.4558,129.9973,130.2967,96942.0
2018-01-30 13:00:00,139.16,139.65,139.02,139.59,68661.0,130.2219,130.6804,130.0909,130.6243,68661.0
2018-01-30 13:30:00,139.53,140.11,139.5,140.05,114690.0,130.5681,131.1109,130.5401,131.0547,114690.0
2018-01-30 14:00:00,140.01,140.46,139.97,140.44,79695.0,131.0173,131.4384,130.9799,131.4197,79695.0
2018-01-30 14:30:00,140.44,140.44,139.68,140.08,102636.0,131.4197,131.4197,130.7085,131.0828,102636.0
2018-01-30 15:00:00,140.19,140.55,140.06,140.55,85479.0,131.1857,131.5226,131.0641,131.5226,85479.0
2018-01-30 15:30:00,140.56,140.72,140.38,140.42,288219.0,131.532,131.6817,131.3635,131.401,288219.0
2018-01-31 09:30:00,140.65,140.78,139.93,140.13,45420.0,131.6162,131.7378,130.9424,131.1296,45420.0
2018-01-31 10:00:00,140.11,140.25,139.57,139.66,43026.0,131.1109,131.2419,130.6056,130.6898,43026.0
2018-01-31 10:30:00,139.65,140.27,139.51,139.68,71436.0,130.6804,131.2606,130.5494,130.7085,71436.0
2018-01-31 11:00:00,139.67,139.97,139.66,139.92,72900.0,130.6991,130.9799,130.6898,130.9331,72900.0
2018-01-31 11:30:00,139.86,140.15,139.56,139.56,33585.0,130.8769,131.1483,130.5962,130.5962,33585.0
2018-01-31 12:00:00,139.53,139.96,139.45,139.94,58944.0,130.5681,130.9705,130.4933,130.9518,58944.0
2018-01-31 12:30:00,139.91,140.02,139.67,139.91,35001.0,130.9237,131.0267,130.6991,130.9237,35001.0
2018-01-31 13:00:00,139.9,140.11,139.84,139.95,49776.0,130.9144,131.1109,130.8582,130.9611,49776.0
2018-01-31 13:30:00,139.97,139.97,139.8,139.96,32088.0,130.9799,130.9799,130.8208,130.9705,32088.0
2018-01-31 14:00:00,139.93,139.93,139.5,139.62,65784.0,130.9424,130.9424,130.5401,130.6523,65784.0
2018-01-31 14:30:00,139.62,139.75,138.84,139.17,109974.0,130.6523,130.774,129.9224,130.2312,109974.0
2018-01-31 15:00:00,139.17,139.49,139.1,139.29,121113.0,130.2312,130.5307,130.1657,130.3435,121113.0
2018-01-31 15:30:00,139.3,139.74,139.06,139.1,333978.0,130.3529,130.7646,130.1283,130.1657,333978.0
2018-02-01 09:30:00,138.26,138.92,137.42,137.77,225258.0,129.3797,129.9973,128.5936,128.9212,225258.0
2018-02-01 10:00:00,137.63,137.76,136.13,136.41,364641.0,128.7902,128.9118,127.3865,127.6485,364641.0
2018-02-01 10:30:00,136.44,136.9,136.15,136.41,260001.0,127.6766,128.107,127.4052,127.6485,260001.0
2018-02-01 11:00:00,136.57,138.05,136.3,137.64,103224.0,127.7982,129.1832,127.5456,128.7995,103224.0
2018-02-01 11:30:00,137.64,138.25,137.45,138.22,90036.0,128.7995,129.3703,128.6217,129.3423,90036.0
2018-02-01 12:00:00,138.23,138.33,138.08,138.23,26514.0,129.3516,129.4452,129.2113,129.3516,26514.0
2018-02-01 12:30:00,138.16,138.52,138.11,138.24,42477.0,129.2861,129.623,129.2393,129.361,42477.0
2018-02-01 13:00:00,138.23,138.45,137.96,138.06,41913.0,129.3516,129.5575,129.099,129.1925,41913.0
2018-02-01 13:30:00,138.0,138.08,137.09,137.18,96717.0,129.1364,129.2113,128.2848,128.3691,96717.0
2018-02-01 14:00:00,137.04,137.67,136.76,137.67,107943.0,128.2381,128.8276,127.976,128.8276,107943.0
2018-02-01 14:30:00,137.79,137.79,137.19,137.33,94338.0,128.9399,128.9399,128.3784,128.5094,94338.0
2018-02-01 15:00:00,137.37,137.45,136.98,137.26,192267.0,128.5469,128.6217,128.1819,128.4439,192267.0
2018-02-01 15:30:00,137.26,137.47,137.01,137.37,281439.0,128.4439,128.6404,128.21,128.5469,281439.0
2018-02-02 09:30:00,137.3,137.93,136.92,137.57,115794.0,128.4814,129.0709,128.1258,128.734,115794.0
2018-02-02 10:00:00,137.37,137.48,136.71,137.4,86346.0,128.5469,128.6498,127.9292,128.5749,86346.0
2018-02-02 10:30:00,137.35,137.39,136.85,137.19,43092.0,128.5281,128.5656,128.0603,128.3784,43092.0
2018-02-02 11:00:00,137.27,137.27,135.87,136.19,75972.0,128.4533,128.4533,127.1432,127.4426,75972.0
2018-02-02 11:30:00,136.1,136.68,136.09,136.47,46287.0,127.3584,127.9012,127.3491,127.7047,46287.0
2018-02-02 12:00:00,136.27,137.11,136.19,136.8,87762.0,127.5175,128.3036,127.4426,128.0135,87762.0
2018-02-02 12:30:00,136.91,137.0,136.48,136.48,46725.0,128.1164,128.2006,127.714,127.714,46725.0
2018-02-02 13:00:00,136.48,136.53,136.2,136.2,58986.0,127.714,127.7608,127.452,127.452,58986.0
2018-02-02 13:30:00,136.19,136.19,135.44,135.53,91263.0,127.4426,127.4426,126.7408,126.825,91263.0
2018-02-02 14:00:00,135.72,135.73,134.5,134.55,111648.0,127.0028,127.0122,125.8612,125.908,111648.0
2018-02-02 14:30:00,134.57,135.47,134.57,135.35,93759.0,125.9267,126.7689,125.9267,126.6566,93759.0
2018-02-02 15:00:00,135.32,135.73,134.68,135.43,112401.0,126.6285,127.0122,126.0296,126.7315,112401.0
2018-02-02 15:30:00,135.4,135.4,134.15,134.22,321681.0,126.7034,126.7034,125.5337,125.5992,321681.0
2018-02-05 09:30:00,133.33,133.87,132.59,133.4,272580.0,124.7663,125.2717,124.0739,124.8318,272580.0
2018-02-05 10:00:00,133.46,134.72,133.41,134.67,233571.0,124.888,126.0671,124.8412,126.0203,233571.0
2018-02-05 10:30:00,134.74,134.99,134.06,134.45,140835.0,126.0858,126.3197,125.4495,125.8144,140835.0
2018-02-05 11:00:00,134.6,135.57,134.52,135.26,173421.0,125.9548,126.8625,125.8799,126.5724,173421.0
2018-02-05 11:30:00,135.23,135.41,134.57,135.28,83145.0,126.5443,126.7127,125.9267,126.5911,83145.0
2018-02-05 12:00:00,135.33,135.4,134.86,135.04,82197.0,126.6379,126.7034,126.1981,126.3665,82197.0
2018-02-05 12:30:00,134.97,135.18,134.64,134.64,46305.0,126.301,126.4975,125.9922,125.9922,46305.0
2018-02-05 13:00:00,134.59,134.59,133.68,133.86,76674.0,125.9454,125.9454,125.0939,125.2623,76674.0
2018-02-05 13:30:00,133.98,134.53,133.39,134.52,77775.0,125.3746,125.8893,124.8225,125.8799,77775.0
2018-02-05 14:00:00,134.51,134.51,133.71,133.84,97167.0,125.8706,125.8706,125.1219,125.2436,97167.0
2018-02-05 14:30:00,133.76,133.96,132.58,132.78,105576.0,125.1687,125.3559,124.0645,124.2517,105576.0
2018-02-05 15:00:00,132.7,133.21,131.1,133.01,307029.0,124.1768,124.6541,122.6796,124.4669,307029.0
2018-02-05 15:30:00,133.15,133.41,131.07,131.08,457971.0,124.5979,124.8412,122.6515,122.6609,457971.0
2018-02-06 09:30:00,129.33,133.48,128.08,133.07,250620.0,121.0233,124.9067,119.8535,124.523,250620.0
2018-02-06 10:00:00,132.96,134.31,131.48,131.61,163596.0,124.4201,125.6834,123.0352,123.1568,163596.0
2018-02-06 10:30:00,131.84,133.84,131.28,132.57,231534.0,123.372,125.2436,122.848,124.0552,231534.0
2018-02-06 11:00:00,132.3,132.68,131.27,131.27,176886.0,123.8025,124.1581,122.8387,122.8387,176886.0
2018-02-06 11:30:00,131.42,132.89,130.86,132.15,107478.0,122.979,124.3546,122.455,123.6621,107478.0
2018-02-06 12:00:00,132.05,133.18,131.91,133.18,94386.0,123.5686,124.626,123.4375,124.626,94386.0
2018-02-06 12:30:00,133.15,133.62,132.08,132.45,96660.0,124.5979,125.0377,123.5966,123.9429,96660.0
2018-02-06 13:00:00,132.34,132.95,131.67,132.17,82026.0,123.8399,124.4108,123.213,123.6808,82026.0
2018-02-06 13:30:00,132.2,132.71,131.6,131.87,100479.0,123.7089,124.1862,123.1475,123.4001,100479.0
2018-02-06 14:00:00,131.92,132.52,131.54,132.08,104229.0,123.4469,124.0084,123.0913,123.5966,104229.0
2018-02-06 14:30:00,132.14,134.11,131.93,134.11,121716.0,123.6528,125.4962,123.4563,125.4962,121716.0
2018-02-06 15:00:00,133.98,135.0,133.92,134.36,203178.0,125.3746,126.3291,125.3184,125.7302,203178.0
2018-02-06 15:30:00,134.41,135.35,134.13,135.0,341067.0,125.777,126.6566,125.515,126.3291,341067.0
2018-02-07 09:30:00,135.24,136.44,134.21,135.49,112866.0,126.5537,127.6766,125.5898,126.7876,112866.0
2018-02-07 10:00:00,135.59,136.0,134.8,135.46,53871.0,126.8812,127.2649,126.1419,126.7595,53871.0
2018-02-07 10:30:00,135.32,136.47,135.0,136.32,92883.0,126.6285,127.7047,126.3291,127.5643,92883.0
2018-02-07 11:00:00,136.32,137.0,135.7,135.7,140634.0,127.5643,128.2006,126.9841,126.9841,140634.0
2018-02-07 11:30:00,135.75,136.72,135.63,136.71,84033.0,127.0309,127.9386,126.9186,127.9292,84033.0
2018-02-07 12:00:00,136.6,136.93,136.0,136.29,106647.0,127.8263,128.1351,127.2649,127.5362,106647.0
2018-02-07 12:30:00,136.53,136.53,135.87,136.09,66843.0,127.7608,127.7608,127.1432,127.3491,66843.0
2018-02-07 13:00:00,136.11,136.38,135.04,135.78,124281.0,127.3678,127.6204,126.3665,127.059,124281.0
2018-02-07 13:30:00,135.57,136.61,135.48,135.86,103767.0,126.8625,127.8357,126.7783,127.1338,103767.0
2018-02-07 14:00:00,135.92,136.26,135.48,136.26,79272.0,127.19,127.5082,126.7783,127.5082,79272.0
2018-02-07 14:30:00,136.14,136.61,135.66,135.97,176295.0,127.3959,127.8357,126.9467,127.2368,176295.0
2018-02-07 15:00:00,135.94,136.4,135.69,136.06,143466.0,127.2087,127.6392,126.9748,127.321,143466.0
2018-02-07 15:30:00,135.98,136.19,134.44,134.56,308286.0,127.2461,127.4426,125.805,125.9173,308286.0
2018-02-08 09:30:00,134.58,134.96,133.15,133.52,145281.0,125.9361,126.2916,124.5979,124.9441,145281.0
2018-02-08 10:00:00,133.52,134.56,133.21,133.33,209511.0,124.9441,125.9173,124.6541,124.7663,209511.0
2018-02-08 10:30:00,133.27,133.73,132.77,132.89,124614.0,124.7102,125.1407,124.2423,124.3546,124614.0
2018-02-08 11:00:00,132.85,133.3,132.16,132.21,142824.0,124.3172,124.7383,123.6715,123.7183,142824.0
2018-02-08 11:30:00,132.19,132.78,131.81,132.49,95973.0,123.6996,124.2517,123.344,123.9803,95973.0
2018-02-08 12:00:00,132.4,132.4,131.05,131.52,52521.0,123.8961,123.8961,122.6328,123.0726,52521.0
2018-02-08 12:30:00,131.27,131.84,130.66,131.19,90813.0,122.8387,123.372,122.2678,122.7638,90813.0
2018-02-08 13:00:00,131.1,131.69,130.83,131.23,143313.0,122.6796,123.2317,122.4269,122.8012,143313.0
2018-02-08 13:30:00,131.08,132.37,130.95,132.03,75750.0,122.6609,123.868,122.5392,123.5498,75750.0
2018-02-08 14:00:00,131.85,132.23,131.43,131.53,91560.0,123.3814,123.737,122.9884,123.082,91560.0
2018-02-08 14:30:00,131.52,131.52,130.86,131.23,86145.0,123.0726,123.0726,122.455,122.8012,86145.0
2018-02-08 15:00:00,131.23,131.42,130.7,131.01,133152.0,122.8012,122.979,122.3053,122.5954,133152.0
2018-02-08 15:30:00,131.0,131.11,129.12,129.22,266586.0,122.586,122.6889,120.8267,120.9203,266586.0
2018-02-09 09:30:00,130.46,132.03,129.96,131.61,77607.0,122.0807,123.5498,121.6128,123.1568,77607.0
2018-02-09 10:00:00,131.63,131.67,130.75,131.3,75429.0,123.1755,123.213,122.3521,122.8667,75429.0
2018-02-09 10:30:00,131.22,131.46,129.54,129.54,148083.0,122.7919,123.0165,121.2198,121.2198,148083.0
2018-02-09 11:00:00,129.93,130.32,129.05,129.4,100743.0,121.5847,121.9497,120.7612,121.0888,100743.0
2018-02-09 11:30:00,129.39,130.18,128.68,128.68,101577.0,121.0794,121.8187,120.415,120.415,101577.0
2018-02-09 12:00:00,128.78,129.02,127.4,127.51,155757.0,120.5086,120.7332,119.2172,119.3202,155757.0
2018-02-09 12:30:00,127.82,129.07,127.16,128.97,127536.0,119.6102,120.78,118.9926,120.6864,127536.0
2018-02-09 13:00:00,128.97,129.15,127.8,128.02,242556.0,120.6864,120.8548,119.5915,119.7974,242556.0
2018-02-09 13:30:00,127.94,130.33,127.81,129.97,238359.0,119.7225,121.959,119.6009,121.6222,238359.0
2018-02-09 14:00:00,129.83,132.41,129.71,131.42,171420.0,121.4911,123.9054,121.3789,122.979,171420.0
2018-02-09 14:30:00,131.45,132.4,130.9,131.89,126597.0,123.0071,123.8961,122.4924,123.4188,126597.0
2018-02-09 15:00:00,132.05,132.33,130.53,132.12,148875.0,123.5686,123.8306,122.1462,123.6341,148875.0
2018-02-09 15:30:00,131.89,134.17,131.89,132.95,424539.0,123.4188,125.5524,123.4188,124.4108,424539.0
2018-02-12 09:30:00,133.94,134.69,133.06,133.16,101277.0,125.3372,126.039,124.5137,124.6073,101277.0
2018-02-12 10:00:00,133.27,133.58,131.87,132.35,61299.0,124.7102,125.0003,123.4001,123.8493,61299.0
2018-02-12 10:30:00,132.35,133.09,131.87,132.73,139182.0,123.8493,124.5418,123.4001,124.2049,139182.0
2018-02-12 11:00:00,132.9,133.45,132.37,133.4,67941.0,124.364,124.8786,123.868,124.8318,67941.0
2018-02-12 11:30:00,133.32,134.38,133.05,134.33,72849.0,124.757,125.7489,124.5043,125.7021,72849.0
2018-02-12 12:00:00,134.56,134.79,134.19,134.46,51321.0,125.9173,126.1326,125.5711,125.8238,51321.0
2018-02-12 12:30:00,134.38,134.46,133.93,134.1,51666.0,125.7489,125.8238,125.3278,125.4869,51666.0
2018-02-12 13:00:00,134.2,134.46,134.17,134.31,41274.0,125.5805,125.8238,125.5524,125.6834,41274.0
2018-02-12 13:30:00,134.35,135.08,134.05,134.88,60138.0,125.7208,126.4039,125.4401,126.2168,60138.0
2018-02-12 14:00:00,134.85,134.91,134.2,134.68,66837.0,126.1887,126.2449,125.5805,126.0296,66837.0
2018-02-12 14:30:00,134.79,134.88,134.45,134.72,105519.0,126.1326,126.2168,125.8144,126.0671,105519.0
2018-02-12 15:00:00,134.71,135.53,134.71,135.0,97317.0,126.0577,126.825,126.0577,126.3291,97317.0
2018-02-12 15:30:00,135.03,135.16,134.21,134.54,175359.0,126.3572,126.4788,125.5898,125.8986,175359.0
2018-02-13 09:30:00,134.04,134.76,133.54,133.94,29211.0,125.4307,126.1045,124.9629,125.3372,29211.0
2018-02-13 10:00:00,133.81,134.16,133.49,133.95,30804.0,125.2155,125.543,124.9161,125.3465,30804.0
2018-02-13 10:30:00,133.86,134.24,133.49,133.89,38973.0,125.2623,125.6179,124.9161,125.2904,38973.0
2018-02-13 11:00:00,133.72,134.2,133.61,133.92,56667.0,125.1313,125.5805,125.0284,125.3184,56667.0
2018-02-13 11:30:00,134.0,134.66,133.91,134.6,48804.0,125.3933,126.0109,125.3091,125.9548,48804.0
2018-02-13 12:00:00,134.54,134.73,134.24,134.51,47784.0,125.8986,126.0764,125.6179,125.8706,47784.0
2018-02-13 12:30:00,134.53,134.73,134.38,134.43,33213.0,125.8893,126.0764,125.7489,125.7957,33213.0
2018-02-13 13:00:00,134.43,135.07,134.41,135.03,57825.0,125.7957,126.3946,125.777,126.3572,57825.0
2018-02-13 13:30:00,134.93,135.76,134.8,135.44,54957.0,126.2636,127.0403,126.1419,126.7408,54957.0
2018-02-13 14:00:00,135.29,135.57,134.73,134.93,49230.0,126.6005,126.8625,126.0764,126.2636,49230.0
2018-02-13 14:30:00,134.89,135.03,134.61,134.85,84552.0,126.2261,126.3572,125.9641,126.1887,84552.0
2018-02-13 15:00:00,134.85,135.23,134.79,135.06,63378.0,126.1887,126.5443,126.1326,126.3852,63378.0
2018-02-13 15:30:00,135.06,135.49,134.93,135.25,217509.0,126.3852,126.7876,126.2636,126.563,217509.0
2018-02-14 09:30:00,134.33,134.8,133.8,134.08,140127.0,125.7021,126.1419,125.2062,125.4682,140127.0
2018-02-14 10:00:00,134.04,135.66,134.0,134.76,52791.0,125.4307,126.9467,125.3933,126.1045,52791.0
2018-02-14 10:30:00,134.76,134.98,134.24,134.35,150264.0,126.1045,126.3104,125.6179,125.7208,150264.0
2018-02-14 11:00:00,134.35,134.78,134.24,134.66,100983.0,125.7208,126.1232,125.6179,126.0109,100983.0
2018-02-14 11:30:00,134.54,134.79,134.25,134.58,53748.0,125.8986,126.1326,125.6273,125.9361,53748.0
2018-02-14 12:00:00,134.57,135.01,134.35,134.98,61119.0,125.9267,126.3384,125.7208,126.3104,61119.0
2018-02-14 12:30:00,134.91,134.93,134.52,134.75,66474.0,126.2449,126.2636,125.8799,126.0951,66474.0
2018-02-14 13:00:00,134.72,135.22,134.51,134.59,120105.0,126.0671,126.535,125.8706,125.9454,120105.0
2018-02-14 13:30:00,134.51,135.11,134.4,134.86,91017.0,125.8706,126.432,125.7676,126.1981,91017.0
2018-02-14 14:00:00,134.94,135.48,134.89,135.07,170757.0,126.2729,126.7783,126.2261,126.3946,170757.0
2018-02-14 14:30:00,135.0,135.77,134.97,135.55,84318.0,126.3291,127.0496,126.301,126.8438,84318.0
2018-02-14 15:00:00,135.65,136.05,135.11,135.15,109908.0,126.9373,127.3116,126.432,126.4694,109908.0
2018-02-14 15:30:00,135.18,135.63,135.08,135.25,361449.0,126.4975,126.9186,126.4039,126.563,361449.0
2018-02-15 09:30:00,136.17,136.34,135.03,135.17,95505.0,127.4239,127.583,126.3572,126.4882,95505.0
2018-02-15 10:00:00,135.17,135.58,134.7,134.76,124437.0,126.4882,126.8718,126.0483,126.1045,124437.0
2018-02-15 10:30:00,134.8,135.18,134.68,134.76,132957.0,126.1419,126.4975,126.0296,126.1045,132957.0
2018-02-15 11:00:00,134.69,134.92,134.09,134.65,101742.0,126.039,126.2542,125.4775,126.0016,101742.0
2018-02-15 11:30:00,134.66,134.8,134.15,134.67,59580.0,126.0109,126.1419,125.5337,126.0203,59580.0
2018-02-15 12:00:00,134.61,134.84,134.28,134.41,38451.0,125.9641,126.1794,125.6553,125.777,38451.0
2018-02-15 12:30:00,134.5,134.75,134.34,134.46,41376.0,125.8612,126.0951,125.7115,125.8238,41376.0
2018-02-15 13:00:00,134.47,134.59,134.23,134.29,42663.0,125.8331,125.9454,125.6085,125.6647,42663.0
2018-02-15 13:30:00,134.27,134.58,134.23,134.45,80472.0,125.646,125.9361,125.6085,125.8144,80472.0
2018-02-15 14:00:00,134.5,134.86,134.0,134.14,71688.0,125.8612,126.1981,125.3933,125.5243,71688.0
2018-02-15 14:30:00,134.11,134.19,133.76,133.76,67113.0,125.4962,125.5711,125.1687,125.1687,67113.0
2018-02-15 15:00:00,133.76,134.04,133.76,133.85,213027.0,125.1687,125.4307,125.1687,125.2529,213027.0
2018-02-15 15:30:00,133.83,133.86,133.37,133.72,483639.0,125.2342,125.2623,124.8038,125.1313,483639.0
2018-02-16 09:30:00,133.43,134.1,132.83,132.88,154908.0,124.8599,125.4869,124.2985,124.3452,154908.0
2018-02-16 10:00:00,132.98,133.21,132.47,133.03,152979.0,124.4388,124.6541,123.9616,124.4856,152979.0
2018-02-16 10:30:00,133.0,133.23,132.72,133.2,156531.0,124.4575,124.6728,124.1955,124.6447,156531.0
2018-02-16 11:00:00,133.25,133.98,133.11,133.64,164322.0,124.6915,125.3746,124.5605,125.0564,164322.0
2018-02-16 11:30:00,133.74,134.92,133.61,134.84,120564.0,125.15,126.2542,125.0284,126.1794,120564.0
2018-02-16 12:00:00,134.77,134.8,134.28,134.37,74292.0,126.1139,126.1419,125.6553,125.7395,74292.0
2018-02-16 12:30:00,134.41,134.89,134.15,134.32,83634.0,125.777,126.2261,125.5337,125.6928,83634.0
2018-02-16 13:00:00,134.43,134.47,133.77,133.89,99045.0,125.7957,125.8331,125.1781,125.2904,99045.0
2018-02-16 13:30:00,133.78,134.33,133.59,133.6,124218.0,125.1874,125.7021,125.0096,125.019,124218.0
2018-02-16 14:00:00,133.6,133.89,133.1,133.6,117174.0,125.019,125.2904,124.5511,125.019,117174.0
2018-02-16 14:30:00,133.58,134.03,133.56,134.03,84405.0,125.0003,125.4214,124.9816,125.4214,84405.0
2018-02-16 15:00:00,134.03,134.35,133.84,134.11,108519.0,125.4214,125.7208,125.2436,125.4962,108519.0
2018-02-16 15:30:00,134.13,134.61,133.9,134.1,245160.0,125.515,125.9641,125.2997,125.4869,245160.0
2018-02-20 09:30:00,133.78,134.1,132.42,132.52,117474.0,125.1874,125.4869,123.9148,124.0084,117474.0
2018-02-20 10:00:00,132.41,133.21,132.28,132.48,61089.0,123.9054,124.6541,123.7838,123.9709,61089.0
2018-02-20 10:30:00,132.45,132.48,131.61,131.92,87903.0,123.9429,123.9709,123.1568,123.4469,87903.0
2018-02-20 11:00:00,131.89,132.55,131.66,132.28,75129.0,123.4188,124.0364,123.2036,123.7838,75129.0
2018-02-20 11:30:00,132.4,132.59,132.16,132.36,62946.0,123.8961,124.0739,123.6715,123.8586,62946.0
2018-02-20 12:00:00,132.52,132.77,132.25,132.61,47253.0,124.0084,124.2423,123.7557,124.0926,47253.0
2018-02-20 12:30:00,132.69,132.82,132.46,132.57,36504.0,124.1674,124.2891,123.9522,124.0552,36504.0
2018-02-20 13:00:00,132.47,132.65,132.12,132.29,58572.0,123.9616,124.13,123.6341,123.7931,58572.0
2018-02-20 13:30:00,132.25,132.54,132.17,132.39,43353.0,123.7557,124.0271,123.6808,123.8867,43353.0
2018-02-20 14:00:00,132.42,132.57,131.84,132.05,96378.0,123.9148,124.0552,123.372,123.5686,96378.0
2018-02-20 14:30:00,132.14,132.45,132.08,132.26,57018.0,123.6528,123.9429,123.5966,123.7651,57018.0
2018-02-20 15:00:00,132.33,132.37,131.65,132.06,104199.0,123.8306,123.868,123.1942,123.5779,104199.0
2018-02-20 15:30:00,132.0,132.43,132.0,132.18,217149.0,123.5218,123.9241,123.5218,123.6902,217149.0
2018-02-21 09:30:00,132.7,133.63,132.22,133.11,76563.0,124.1768,125.0471,123.7276,124.5605,76563.0
2018-02-21 10:00:00,133.27,134.09,133.16,133.65,77295.0,124.7102,125.4775,124.6073,125.0658,77295.0
2018-02-21 10:30:00,133.69,134.56,133.55,134.07,96468.0,125.1032,125.9173,124.9722,125.4588,96468.0
2018-02-21 11:00:00,134.11,134.48,133.92,134.08,78591.0,125.4962,125.8425,125.3184,125.4682,78591.0
2018-02-21 11:30:00,134.08,134.24,133.8,134.1,45105.0,125.4682,125.6179,125.2062,125.4869,45105.0
2018-02-21 12:00:00,134.1,134.42,133.88,134.03,43683.0,125.4869,125.7863,125.281,125.4214,43683.0
2018-02-21 12:30:00,134.09,134.33,133.76,133.98,20820.0,125.4775,125.7021,125.1687,125.3746,20820.0
2018-02-21 13:00:00,134.01,134.26,133.83,133.83,44457.0,125.4027,125.6366,125.2342,125.2342,44457.0
2018-02-21 13:30:00,133.74,134.02,133.46,133.87,61653.0,125.15,125.412,124.888,125.2717,61653.0
2018-02-21 14:00:00,133.89,135.15,133.89,134.45,109476.0,125.2904,126.4694,125.2904,125.8144,109476.0
2018-02-21 14:30:00,134.45,134.73,133.59,133.63,86361.0,125.8144,126.0764,125.0096,125.0471,86361.0
2018-02-21 15:00:00,133.6,133.66,133.01,133.65,133629.0,125.019,125.0751,124.4669,125.0658,133629.0
2018-02-21 15:30:00,133.65,133.88,132.27,132.33,202932.0,125.0658,125.281,123.7744,123.8306,202932.0
2018-02-22 09:30:00,133.14,133.9,132.33,132.86,58437.0,124.5885,125.2997,123.8306,124.3265,58437.0
2018-02-22 10:00:00,132.86,133.72,132.68,133.54,72489.0,124.3265,125.1313,124.1581,124.9629,72489.0
2018-02-22 10:30:00,133.56,133.66,132.9,133.23,73281.0,124.9816,125.0751,124.364,124.6728,73281.0
2018-02-22 11:00:00,133.26,133.78,133.26,133.58,56331.0,124.7008,125.1874,124.7008,125.0003,56331.0
2018-02-22 11:30:00,133.57,133.63,133.16,133.33,47619.0,124.9909,125.0471,124.6073,124.7663,47619.0
2018-02-22 12:00:00,133.33,133.48,132.85,132.85,67539.0,124.7663,124.9067,124.3172,124.3172,67539.0
2018-02-22 12:30:00,132.98,133.27,132.61,132.61,57366.0,124.4388,124.7102,124.0926,124.0926,57366.0
2018-02-22 13:00:00,132.5,132.77,132.0,132.15,83598.0,123.9897,124.2423,123.5218,123.6621,83598.0
2018-02-22 13:30:00,132.15,132.69,132.08,132.43,47520.0,123.6621,124.1674,123.5966,123.9241,47520.0
2018-02-22 14:00:00,132.59,133.23,132.34,133.22,56856.0,124.0739,124.6728,123.8399,124.6634,56856.0
2018-02-22 14:30:00,133.23,133.3,132.21,132.21,31881.0,124.6728,124.7383,123.7183,123.7183,31881.0
2018-02-22 15:00:00,132.54,133.06,132.13,132.79,64875.0,124.0271,124.5137,123.6434,124.261,64875.0
2018-02-22 15:30:00,132.78,133.21,132.49,132.98,206085.0,124.2517,124.6541,123.9803,124.4388,206085.0
2018-02-23 09:30:00,133.14,133.53,132.59,132.76,62634.0,124.8576,125.2234,124.3418,124.5013,62634.0
2018-02-23 10:00:00,132.72,132.89,132.1,132.29,75135.0,124.4638,124.6232,123.8823,124.0605,75135.0
2018-02-23 10:30:00,132.23,132.55,131.81,132.05,122958.0,124.0042,124.3043,123.6104,123.8354,122958.0
2018-02-23 11:00:00,132.08,132.51,132.08,132.23,39858.0,123.8636,124.2668,123.8636,124.0042,39858.0
2018-02-23 11:30:00,132.23,132.36,131.97,132.22,39240.0,124.0042,124.1261,123.7604,123.9949,39240.0
2018-02-23 12:00:00,132.14,132.3,131.58,131.65,57855.0,123.9198,124.0699,123.3947,123.4603,57855.0
2018-02-23 12:30:00,131.71,132.01,131.58,131.84,61407.0,123.5166,123.7979,123.3947,123.6385,61407.0
2018-02-23 13:00:00,131.77,132.57,131.69,132.42,116802.0,123.5728,124.3231,123.4978,124.1824,116802.0
2018-02-23 13:30:00,132.5,132.76,132.37,132.67,48585.0,124.2574,124.5013,124.1355,124.4169,48585.0
2018-02-23 14:00:00,132.68,132.74,132.22,132.55,71265.0,124.4262,124.4825,123.9949,124.3043,71265.0
2018-02-23 14:30:00,132.66,132.77,132.35,132.55,47649.0,124.4075,124.5106,124.1168,124.3043,47649.0
2018-02-23 15:00:00,132.56,132.76,132.41,132.6,99894.0,124.3137,124.5013,124.173,124.3512,99894.0
2018-02-23 15:30:00,132.51,132.78,132.17,132.75,332427.0,124.2668,124.52,123.948,124.4919,332427.0
2018-02-26 09:30:00,133.53,134.61,133.08,133.6,134397.0,125.2234,126.2362,124.8014,125.289,134397.0
2018-02-26 10:00:00,133.55,133.55,133.13,133.33,93060.0,125.2421,125.2421,124.8482,125.0358,93060.0
2018-02-26 10:30:00,133.34,133.9,133.27,133.4,86691.0,125.0452,125.5703,124.9795,125.1014,86691.0
2018-02-26 11:00:00,133.44,133.82,133.33,133.57,52530.0,125.139,125.4953,125.0358,125.2609,52530.0
2018-02-26 11:30:00,133.57,133.67,133.38,133.66,39069.0,125.2609,125.3547,125.0827,125.3453,39069.0
2018-02-26 12:00:00,133.67,133.84,133.62,133.75,31572.0,125.3547,125.5141,125.3078,125.4297,31572.0
2018-02-26 12:30:00,133.83,134.0,133.61,133.97,95673.0,125.5047,125.6641,125.2984,125.636,95673.0
2018-02-26 13:00:00,134.0,134.46,133.92,134.42,30129.0,125.6641,126.0955,125.5891,126.058,30129.0
2018-02-26 13:30:00,134.53,134.54,134.01,134.02,37692.0,126.1612,126.1705,125.6735,125.6829,37692.0
2018-02-26 14:00:00,133.99,134.36,133.91,134.33,68799.0,125.6547,126.0017,125.5797,125.9736,68799.0
2018-02-26 14:30:00,134.28,134.58,134.28,134.5,56634.0,125.9267,126.208,125.9267,126.133,56634.0
2018-02-26 15:00:00,134.43,135.0,134.42,134.82,74892.0,126.0674,126.6019,126.058,126.4331,74892.0
2018-02-26 15:30:00,134.79,134.91,134.62,134.72,149607.0,126.405,126.5175,126.2456,126.3393,149607.0
2018-02-27 09:30:00,134.78,135.17,134.14,134.28,51066.0,126.3956,126.7613,125.7954,125.9267,51066.0
2018-02-27 10:00:00,134.36,134.43,133.93,134.15,33636.0,126.0017,126.0674,125.5985,125.8048,33636.0
2018-02-27 10:30:00,133.97,133.97,133.42,133.47,39564.0,125.636,125.636,125.1202,125.1671,39564.0
2018-02-27 11:00:00,133.42,133.87,133.36,133.52,37683.0,125.1202,125.5422,125.0639,125.214,37683.0
2018-02-27 11:30:00,133.57,133.79,133.45,133.53,21381.0,125.2609,125.4672,125.1483,125.2234,21381.0
2018-02-27 12:00:00,133.35,133.6,133.17,133.48,42345.0,125.0546,125.289,124.8858,125.1765,42345.0
2018-02-27 12:30:00,133.48,133.75,133.42,133.75,30210.0,125.1765,125.4297,125.1202,125.4297,30210.0
2018-02-27 13:00:00,133.73,134.22,133.59,134.09,65058.0,125.4109,125.8704,125.2796,125.7485,65058.0
2018-02-27 13:30:00,134.1,134.35,133.89,134.08,66570.0,125.7579,125.9924,125.561,125.7391,66570.0
2018-02-27 14:00:00,134.11,134.37,134.01,134.3,79872.0,125.7673,126.0111,125.6735,125.9455,79872.0
2018-02-27 14:30:00,134.24,134.41,133.84,134.12,214338.0,125.8892,126.0486,125.5141,125.7767,214338.0
2018-02-27 15:00:00,134.07,134.16,133.93,134.04,98766.0,125.7298,125.8142,125.5985,125.7016,98766.0
2018-02-27 15:30:00,134.05,134.19,133.08,133.12,213969.0,125.711,125.8423,124.8014,124.8389,213969.0
2018-02-28 09:30:00,133.73,135.96,133.64,135.6,350058.0,125.4109,127.5022,125.3265,127.1646,350058.0
2018-02-28 10:00:00,135.6,136.39,135.55,136.33,151452.0,127.1646,127.9054,127.1177,127.8492,151452.0
2018-02-28 10:30:00,136.29,136.53,134.84,135.18,159234.0,127.8117,128.0367,126.4519,126.7707,159234.0
2018-02-28 11:00:00,135.22,135.45,134.75,135.34,116235.0,126.8082,127.0239,126.3675,126.9208,116235.0
2018-02-28 11:30:00,135.34,135.45,134.91,135.31,59868.0,126.9208,127.0239,126.5175,126.8926,59868.0
2018-02-28 12:00:00,135.21,135.57,135.21,135.29,58074.0,126.7989,127.1365,126.7989,126.8739,58074.0
2018-02-28 12:30:00,135.35,135.84,135.35,135.73,65193.0,126.9301,127.3897,126.9301,127.2865,65193.0
2018-02-28 13:00:00,135.68,135.77,135.44,135.57,43074.0,127.2396,127.324,127.0145,127.1365,43074.0
2018-02-28 13:30:00,135.51,135.78,135.23,135.78,105906.0,127.0802,127.3334,126.8176,127.3334,105906.0
2018-02-28 14:00:00,135.83,136.12,135.78,136.09,107040.0,127.3803,127.6522,127.3334,127.6241,107040.0
2018-02-28 14:30:00,136.03,136.03,135.0,135.03,77523.0,127.5678,127.5678,126.6019,126.63,77523.0
2018-02-28 15:00:00,135.13,135.24,134.48,134.79,121290.0,126.7238,126.827,126.1143,126.405,121290.0
2018-02-28 15:30:00,134.8,135.06,133.89,133.89,349935.0,126.4144,126.6582,125.561,125.561,349935.0
2018-03-01 09:30:00,133.86,134.06,132.04,132.42,219435.0,125.5328,125.7204,123.8261,124.1824,219435.0
2018-03-01 10:00:00,132.31,133.33,132.24,133.19,146568.0,124.0793,125.0358,124.0136,124.9045,146568.0
2018-03-01 10:30:00,133.23,133.89,133.08,133.08,144981.0,124.942,125.561,124.8014,124.8014,144981.0
2018-03-01 11:00:00,133.01,133.53,132.52,133.18,133425.0,124.7357,125.2234,124.2762,124.8951,133425.0
2018-03-01 11:30:00,133.28,133.71,133.11,133.47,52989.0,124.9889,125.3922,124.8295,125.1671,52989.0
2018-03-01 12:00:00,133.33,133.48,132.79,133.01,48375.0,125.0358,125.1765,124.5294,124.7357,48375.0
2018-03-01 12:30:00,132.97,133.44,132.74,133.12,42000.0,124.6982,125.139,124.4825,124.8389,42000.0
2018-03-01 13:00:00,133.01,133.01,132.41,132.8,149307.0,124.7357,124.7357,124.173,124.5388,149307.0
2018-03-01 13:30:00,132.78,132.91,132.03,132.27,90411.0,124.52,124.6419,123.8167,124.0417,90411.0
2018-03-01 14:00:00,132.27,132.31,131.35,131.95,68889.0,124.0417,124.0793,123.179,123.7417,68889.0
2018-03-01 14:30:00,132.01,132.05,131.14,131.47,96000.0,123.7979,123.8354,122.982,123.2915,96000.0
2018-03-01 15:00:00,131.5,132.74,131.25,132.56,140685.0,123.3196,124.4825,123.0852,124.3137,140685.0
2018-03-01 15:30:00,132.57,132.67,131.75,132.08,257889.0,124.3231,124.4169,123.5541,123.8636,257889.0
2018-03-02 09:30:00,131.71,131.96,130.37,130.75,84216.0,123.5166,123.751,122.2599,122.6163,84216.0
2018-03-02 10:00:00,130.75,131.27,130.53,130.53,50886.0,122.6163,123.104,122.41,122.41,50886.0
2018-03-02 10:30:00,130.51,131.06,130.5,130.83,76902.0,122.3912,122.907,122.3819,122.6913,76902.0
2018-03-02 11:00:00,130.84,131.29,130.68,131.29,31806.0,122.7007,123.1227,122.5507,123.1227,31806.0
2018-03-02 11:30:00,131.37,131.51,130.72,131.31,125082.0,123.1977,123.329,122.5882,123.1415,125082.0
2018-03-02 12:00:00,131.52,131.52,130.88,131.2,62499.0,123.3384,123.3384,122.7382,123.0383,62499.0
2018-03-02 12:30:00,131.2,131.37,130.85,131.28,57360.0,123.0383,123.1977,122.7101,123.1133,57360.0
2018-03-02 13:00:00,131.25,131.29,130.71,130.81,90621.0,123.0852,123.1227,122.5788,122.6726,90621.0
2018-03-02 13:30:00,130.82,130.82,130.07,130.34,62574.0,122.6819,122.6819,121.9786,122.2318,62574.0
2018-03-02 14:00:00,130.41,130.83,130.38,130.5,68136.0,122.2975,122.6913,122.2693,122.3819,68136.0
2018-03-02 14:30:00,130.5,130.65,130.34,130.43,127206.0,122.3819,122.5225,122.2318,122.3162,127206.0
2018-03-02 15:00:00,130.36,130.36,129.91,130.0,141480.0,122.2506,122.2506,121.8286,121.913,141480.0
2018-03-02 15:30:00,129.99,130.59,129.93,130.08,421092.0,121.9036,122.4663,121.8473,121.988,421092.0
2018-03-05 09:30:00,129.29,130.28,129.29,129.95,71913.0,121.2471,122.1755,121.2471,121.8661,71913.0
2018-03-05 10:00:00,130.1,130.19,129.47,129.79,135009.0,122.0067,122.0911,121.4159,121.716,135009.0
2018-03-05 10:30:00,129.76,129.77,129.13,129.7,82917.0,121.6879,121.6973,121.0971,121.6316,82917.0
2018-03-05 11:00:00,129.65,130.25,129.54,130.18,124812.0,121.5847,122.1474,121.4816,122.0818,124812.0
2018-03-05 11:30:00,130.18,130.66,130.0,130.54,87000.0,122.0818,122.5319,121.913,122.4194,87000.0
2018-03-05 12:00:00,130.5,130.9,130.19,130.49,143274.0,122.3819,122.757,122.0911,122.3725,143274.0
2018-03-05 12:30:00,130.42,130.81,130.33,130.75,113001.0,122.3068,122.6726,122.2224,122.6163,113001.0
2018-03-05 13:00:00,130.75,131.12,130.75,130.93,89772.0,122.6163,122.9633,122.6163,122.7851,89772.0
2018-03-05 13:30:00,131.03,131.05,130.71,130.87,87174.0,122.8789,122.8976,122.5788,122.7288,87174.0
2018-03-05 14:00:00,130.91,131.0,130.48,130.65,69870.0,122.7663,122.8507,122.3631,122.5225,69870.0
2018-03-05 14:30:00,130.63,131.11,130.51,131.04,103590.0,122.5038,122.9539,122.3912,122.8883,103590.0
2018-03-05 15:00:00,131.04,131.22,130.98,131.09,121242.0,122.8883,123.0571,122.832,122.9351,121242.0
2018-03-05 15:30:00,131.11,131.66,130.97,131.04,238086.0,122.9539,123.4697,122.8226,122.8883,238086.0
2018-03-06 09:30:00,131.03,131.32,130.39,130.68,108288.0,122.8789,123.1508,122.2787,122.5507,108288.0
2018-03-06 10:00:00,130.72,131.33,130.32,131.28,78255.0,122.5882,123.1602,122.213,123.1133,78255.0
2018-03-06 10:30:00,131.29,131.77,131.29,131.54,50019.0,123.1227,123.5728,123.1227,123.3572,50019.0
2018-03-06 11:00:00,131.65,132.31,131.65,132.19,60045.0,123.4603,124.0793,123.4603,123.9667,60045.0
2018-03-06 11:30:00,132.19,132.73,132.08,132.73,70566.0,123.9667,124.4731,123.8636,124.4731,70566.0
2018-03-06 12:00:00,132.71,133.04,132.69,132.84,49770.0,124.4544,124.7638,124.4356,124.5763,49770.0
2018-03-06 12:30:00,132.83,133.48,132.76,133.47,45336.0,124.5669,125.1765,124.5013,125.1671,45336.0
2018-03-06 13:00:00,133.47,134.39,133.29,134.39,81222.0,125.1671,126.0299,124.9983,126.0299,81222.0
2018-03-06 13:30:00,134.39,135.05,134.3,134.75,169194.0,126.0299,126.6488,125.9455,126.3675,169194.0
2018-03-06 14:00:00,134.72,135.2,134.39,134.42,113610.0,126.3393,126.7895,126.0299,126.058,113610.0
2018-03-06 14:30:00,134.43,134.62,134.1,134.12,41688.0,126.0674,126.2456,125.7579,125.7767,41688.0
2018-03-06 15:00:00,134.19,134.28,133.84,134.03,51939.0,125.8423,125.9267,125.5141,125.6923,51939.0
2018-03-06 15:30:00,134.03,134.29,133.53,133.62,152775.0,125.6923,125.9361,125.2234,125.3078,152775.0
2018-03-07 09:30:00,132.16,134.84,131.82,134.69,348339.0,123.9386,126.4519,123.6197,126.3112,348339.0
2018-03-07 10:00:00,134.62,135.17,134.2,134.77,85722.0,126.2456,126.7613,125.8517,126.3862,85722.0
2018-03-07 10:30:00,134.67,135.07,134.47,135.02,36603.0,126.2924,126.6676,126.1049,126.6207,36603.0
2018-03-07 11:00:00,135.08,135.33,134.79,135.33,49692.0,126.6769,126.9114,126.405,126.9114,49692.0
2018-03-07 11:30:00,135.46,135.73,134.93,135.09,48186.0,127.0333,127.2865,126.5363,126.6863,48186.0
2018-03-07 12:00:00,134.96,135.03,134.58,134.87,99966.0,126.5644,126.63,126.208,126.48,99966.0
2018-03-07 12:30:00,134.9,135.3,134.74,135.06,49518.0,126.5081,126.8833,126.3581,126.6582,49518.0
2018-03-07 13:00:00,135.01,135.2,134.75,135.2,46848.0,126.6113,126.7895,126.3675,126.7895,46848.0
2018-03-07 13:30:00,135.44,135.55,135.0,135.49,54312.0,127.0145,127.1177,126.6019,127.0614,54312.0
2018-03-07 14:00:00,135.39,135.86,135.32,135.61,62508.0,126.9677,127.4084,126.902,127.174,62508.0
2018-03-07 14:30:00,135.62,135.99,135.43,135.77,55281.0,127.1833,127.5303,127.0052,127.324,55281.0
2018-03-07 15:00:00,135.83,136.22,135.83,136.08,64398.0,127.3803,127.746,127.3803,127.6147,64398.0
2018-03-07 15:30:00,136.07,136.44,135.8,135.92,286899.0,127.6054,127.9523,127.3521,127.4647,286899.0
2018-03-08 09:30:00,136.09,136.34,135.31,135.62,90180.0,127.6241,127.8586,126.8926,127.1833,90180.0
2018-03-08 10:00:00,135.52,135.63,134.64,135.06,143979.0,127.0896,127.1927,126.2643,126.6582,143979.0
2018-03-08 10:30:00,134.95,135.43,134.86,135.43,44235.0,126.555,127.0052,126.4706,127.0052,44235.0
2018-03-08 11:00:00,135.37,135.73,135.21,135.45,47898.0,126.9489,127.2865,126.7989,127.0239,47898.0
2018-03-08 11:30:00,135.26,135.33,134.56,134.8,92427.0,126.8457,126.9114,126.1893,126.4144,92427.0
2018-03-08 12:00:00,134.8,134.99,134.53,134.81,64191.0,126.4144,126.5925,126.1612,126.4237,64191.0
2018-03-08 12:30:00,134.73,134.73,134.18,134.39,33387.0,126.3487,126.3487,125.8329,126.0299,33387.0
2018-03-08 13:00:00,134.4,134.44,133.86,133.89,64827.0,126.0392,126.0768,125.5328,125.561,64827.0
2018-03-08 13:30:00,133.9,134.4,133.89,134.39,48813.0,125.5703,126.0392,125.561,126.0299,48813.0
2018-03-08 14:00:00,134.38,134.62,134.27,134.42,48744.0,126.0205,126.2456,125.9173,126.058,48744.0
2018-03-08 14:30:00,134.45,134.9,134.36,134.9,62541.0,126.0861,126.5081,126.0017,126.5081,62541.0
2018-03-08 15:00:00,134.89,134.89,134.61,134.61,101976.0,126.4988,126.4988,126.2362,126.2362,101976.0
2018-03-08 15:30:00,134.62,134.85,134.37,134.83,180285.0,126.2456,126.4612,126.0111,126.4425,180285.0
2018-03-09 09:30:00,135.87,137.07,134.87,137.07,144108.0,127.4178,128.5431,126.48,128.5431,144108.0
2018-03-09 10:00:00,137.07,137.66,136.91,137.28,143973.0,128.5431,129.0964,128.3931,128.7401,143973.0
2018-03-09 10:30:00,137.2,138.33,137.02,138.09,122952.0,128.6651,129.7248,128.4963,129.4997,122952.0
2018-03-09 11:00:00,138.15,138.89,138.04,138.85,129240.0,129.556,130.2499,129.4528,130.2124,129240.0
2018-03-09 11:30:00,138.67,139.16,138.44,139.08,123519.0,130.0436,130.5031,129.8279,130.4281,123519.0
2018-03-09 12:00:00,139.23,139.99,139.11,139.84,139998.0,130.5688,131.2815,130.4562,131.1408,139998.0
2018-03-09 12:30:00,139.8,140.24,139.62,139.64,137226.0,131.1033,131.5159,130.9345,130.9533,137226.0
2018-03-09 13:00:00,139.62,139.82,139.28,139.51,116997.0,130.9345,131.1221,130.6157,130.8314,116997.0
2018-03-09 13:30:00,139.56,139.91,139.45,139.59,70290.0,130.8782,131.2065,130.7751,130.9064,70290.0
2018-03-09 14:00:00,139.59,139.91,139.54,139.78,91971.0,130.9064,131.2065,130.8595,131.0846,91971.0
2018-03-09 14:30:00,139.78,140.07,139.7,139.86,107316.0,131.0846,131.3565,131.0095,131.1596,107316.0
2018-03-09 15:00:00,139.89,140.04,139.53,139.99,140898.0,131.1877,131.3284,130.8501,131.2815,140898.0
2018-03-09 15:30:00,140.03,140.48,140.02,140.39,364149.0,131.319,131.741,131.3096,131.6566,364149.0
2018-03-12 09:30:00,140.33,140.41,139.85,140.26,112269.0,131.6003,131.6754,131.1502,131.5347,112269.0
2018-03-12 10:00:00,140.28,140.28,139.87,140.11,40050.0,131.5535,131.5535,131.169,131.394,40050.0
2018-03-12 10:30:00,140.04,140.15,139.53,139.62,41364.0,131.3284,131.4315,130.8501,130.9345,41364.0
2018-03-12 11:00:00,139.49,139.53,138.86,138.92,62592.0,130.8126,130.8501,130.2218,130.2781,62592.0
2018-03-12 11:30:00,138.99,139.94,138.98,139.46,79227.0,130.3437,131.2346,130.3343,130.7845,79227.0
2018-03-12 12:00:00,139.48,139.58,138.81,138.82,54873.0,130.8032,130.897,130.1749,130.1843,54873.0
2018-03-12 12:30:00,138.9,139.0,138.69,138.77,25959.0,130.2593,130.3531,130.0624,130.1374,25959.0
2018-03-12 13:00:00,138.8,139.09,138.71,138.95,31980.0,130.1655,130.4375,130.0811,130.3062,31980.0
2018-03-12 13:30:00,138.95,139.0,138.33,138.33,51537.0,130.3062,130.3531,129.7248,129.7248,51537.0
2018-03-12 14:00:00,138.43,138.51,138.1,138.13,36012.0,129.8185,129.8936,129.5091,129.5372,36012.0
2018-03-12 14:30:00,138.13,138.33,138.03,138.11,53499.0,129.5372,129.7248,129.4434,129.5184,53499.0
2018-03-12 15:00:00,138.19,138.54,138.12,138.3,52029.0,129.5935,129.9217,129.5278,129.6966,52029.0
2018-03-12 15:30:00,138.26,138.9,138.2,138.48,168036.0,129.6591,130.2593,129.6029,129.8654,168036.0
2018-03-13 09:30:00,139.15,139.29,138.99,139.17,37014.0,130.4938,130.625,130.3437,130.5125,37014.0
2018-03-13 10:00:00,139.08,139.6,138.9,139.47,26505.0,130.4281,130.9158,130.2593,130.7938,26505.0
2018-03-13 10:30:00,139.45,139.45,138.93,138.95,40122.0,130.7751,130.7751,130.2874,130.3062,40122.0
2018-03-13 11:00:00,139.07,139.07,138.45,138.6,19887.0,130.4187,130.4187,129.8373,129.978,19887.0
2018-03-13 11:30:00,138.55,138.76,137.6,137.66,63114.0,129.9311,130.128,129.0402,129.0964,63114.0
2018-03-13 12:00:00,137.65,137.75,137.15,137.75,47100.0,129.0871,129.1808,128.6182,129.1808,47100.0
2018-03-13 12:30:00,137.65,138.05,137.49,137.67,40758.0,129.0871,129.4622,128.937,129.1058,40758.0
2018-03-13 13:00:00,137.76,137.97,137.65,137.74,21492.0,129.1902,129.3872,129.0871,129.1715,21492.0
2018-03-13 13:30:00,137.72,137.83,137.17,137.17,43743.0,129.1527,129.2559,128.6369,128.6369,43743.0
2018-03-13 14:00:00,137.11,137.26,136.75,137.13,65847.0,128.5807,128.7213,128.2431,128.5994,65847.0
2018-03-13 14:30:00,137.17,137.47,137.05,137.39,55959.0,128.6369,128.9183,128.5244,128.8432,55959.0
2018-03-13 15:00:00,137.46,138.0,137.38,137.88,140247.0,128.9089,129.4153,128.8339,129.3028,140247.0
2018-03-13 15:30:00,137.97,138.18,137.84,137.92,212109.0,129.3872,129.5841,129.2652,129.3403,212109.0
2018-03-14 09:30:00,138.5,138.5,137.66,138.08,44661.0,129.8842,129.8842,129.0964,129.4903,44661.0
2018-03-14 10:00:00,138.2,138.25,137.62,137.62,23907.0,129.6029,129.6497,129.0589,129.0589,23907.0
2018-03-14 10:30:00,137.73,137.75,137.36,137.36,19218.0,129.1621,129.1808,128.8151,128.8151,19218.0
2018-03-14 11:00:00,137.42,137.42,136.4,136.5,36651.0,128.8714,128.8714,127.9148,128.0086,36651.0
2018-03-14 11:30:00,136.54,136.67,136.0,136.04,50565.0,128.0461,128.168,127.5397,127.5772,50565.0
2018-03-14 12:00:00,136.13,136.18,135.86,135.89,16092.0,127.6616,127.7085,127.4084,127.4366,16092.0
2018-03-14 12:30:00,136.12,136.33,135.99,136.1,24945.0,127.6522,127.8492,127.5303,127.6335,24945.0
2018-03-14 13:00:00,136.09,136.41,135.9,136.27,40413.0,127.6241,127.9242,127.4459,127.7929,40413.0
2018-03-14 13:30:00,136.43,137.12,136.43,136.93,48330.0,127.943,128.59,127.943,128.4119,48330.0
2018-03-14 14:00:00,136.98,136.98,136.65,136.72,37350.0,128.4587,128.4587,128.1493,128.2149,37350.0
2018-03-14 14:30:00,136.72,136.83,136.15,136.56,59517.0,128.2149,128.3181,127.6804,128.0649,59517.0
2018-03-14 15:00:00,136.59,136.6,136.11,136.34,90765.0,128.093,128.1024,127.6429,127.8586,90765.0
2018-03-14 15:30:00,136.31,136.45,136.16,136.36,209289.0,127.8304,127.9617,127.6898,127.8773,209289.0
2018-03-15 09:30:00,136.79,137.13,136.35,136.35,37695.0,128.2806,128.5994,127.8679,127.8679,37695.0
2018-03-15 10:00:00,136.3,136.4,135.63,136.14,60057.0,127.821,127.9148,127.1927,127.671,60057.0
2018-03-15 10:30:00,136.26,136.54,136.04,136.31,29649.0,127.7835,128.0461,127.5772,127.8304,29649.0
2018-03-15 11:00:00,136.37,136.87,136.37,136.8,42402.0,127.8867,128.3556,127.8867,128.2899,42402.0
2018-03-15 11:30:00,136.73,136.9,136.45,136.57,15189.0,128.2243,128.3837,127.9617,128.0742,15189.0
2018-03-15 12:00:00,136.48,136.58,136.25,136.31,17820.0,127.9898,128.0836,127.7742,127.8304,17820.0
2018-03-15 12:30:00,136.19,136.29,135.96,136.13,20724.0,127.7179,127.8117,127.5022,127.6616,20724.0
2018-03-15 13:00:00,136.2,136.28,135.84,135.91,43353.0,127.7273,127.8023,127.3897,127.4553,43353.0
2018-03-15 13:30:00,135.89,136.12,135.65,135.65,37911.0,127.4366,127.6522,127.2115,127.2115,37911.0
2018-03-15 14:00:00,135.6,135.91,135.57,135.87,34368.0,127.1646,127.4553,127.1365,127.4178,34368.0
2018-03-15 14:30:00,135.92,136.06,135.77,136.0,24855.0,127.4647,127.596,127.324,127.5397,24855.0
2018-03-15 15:00:00,135.98,136.28,135.98,136.2,65076.0,127.521,127.8023,127.521,127.7273,65076.0
2018-03-15 15:30:00,136.23,137.01,136.23,136.79,302748.0,127.7554,128.4869,127.7554,128.2806,302748.0
2018-03-16 09:30:00,136.6,136.67,135.78,136.51,269277.0,128.1024,128.168,127.3334,128.018,269277.0
2018-03-16 10:00:00,136.63,136.75,136.45,136.51,43011.0,128.1305,128.2431,127.9617,128.018,43011.0
2018-03-16 10:30:00,136.51,136.57,136.26,136.33,36660.0,128.018,128.0742,127.7835,127.8492,36660.0
2018-03-16 11:00:00,136.32,136.91,136.25,136.81,61365.0,127.8398,128.3931,127.7742,128.2993,61365.0
2018-03-16 11:30:00,136.85,137.02,136.73,136.93,42861.0,128.3368,128.4963,128.2243,128.4119,42861.0
2018-03-16 12:00:00,136.9,136.96,136.68,136.72,19512.0,128.3837,128.44,128.1774,128.2149,19512.0
2018-03-16 12:30:00,136.78,136.94,136.66,136.88,31500.0,128.2712,128.4212,128.1587,128.365,31500.0
2018-03-16 13:00:00,136.96,137.04,136.85,136.88,53115.0,128.44,128.515,128.3368,128.365,53115.0
2018-03-16 13:30:00,136.9,136.91,136.62,136.77,53760.0,128.3837,128.3931,128.1211,128.2618,53760.0
2018-03-16 14:00:00,136.73,136.83,136.57,136.73,26004.0,128.2243,128.3181,128.0742,128.2243,26004.0
2018-03-16 14:30:00,136.54,136.68,136.37,136.43,39318.0,128.0461,128.1774,127.8867,127.943,39318.0
2018-03-16 15:00:00,136.43,136.46,136.26,136.42,50256.0,127.943,127.9711,127.7835,127.9336,50256.0
2018-03-16 15:30:00,136.48,136.88,136.29,136.35,269457.0,127.9898,128.365,127.8117,127.8679,269457.0
2018-03-19 09:30:00,136.19,136.19,135.13,135.92,53754.0,127.7179,127.7179,126.7238,127.4647,53754.0
2018-03-19 10:00:00,135.87,136.31,135.39,136.31,35868.0,127.4178,127.8304,126.9677,127.8304,35868.0
2018-03-19 10:30:00,136.2,136.46,135.39,135.54,42123.0,127.7273,127.9711,126.9677,127.1083,42123.0
2018-03-19 11:00:00,135.54,135.54,134.93,135.28,60213.0,127.1083,127.1083,126.5363,126.8645,60213.0
2018-03-19 11:30:00,135.28,135.43,134.89,134.98,25905.0,126.8645,127.0052,126.4988,126.5832,25905.0
2018-03-19 12:00:00,135.0,135.27,134.89,135.17,29625.0,126.6019,126.8551,126.4988,126.7613,29625.0
2018-03-19 12:30:00,135.17,135.3,134.88,135.22,24837.0,126.7613,126.8833,126.4894,126.8082,24837.0
2018-03-19 13:00:00,135.16,135.19,134.59,134.85,49278.0,126.752,126.7801,126.2174,126.4612,49278.0
2018-03-19 13:30:00,134.74,134.91,134.5,134.83,29820.0,126.3581,126.5175,126.133,126.4425,29820.0
2018-03-19 14:00:00,134.84,135.04,134.43,134.58,40281.0,126.4519,126.6394,126.0674,126.208,40281.0
2018-03-19 14:30:00,134.43,134.88,134.19,134.78,43155.0,126.0674,126.4894,125.8423,126.3956,43155.0
2018-03-19 15:00:00,134.64,134.96,134.48,134.62,33306.0,126.2643,126.5644,126.1143,126.2456,33306.0
2018-03-19 15:30:00,134.67,135.3,134.57,135.11,91443.0,126.2924,126.8833,126.1987,126.7051,91443.0
2018-03-20 09:30:00,135.51,136.28,135.29,135.29,49422.0,127.0802,127.8023,126.8739,126.8739,49422.0
2018-03-20 10:00:00,135.45,135.8,134.84,135.8,55629.0,127.0239,127.3521,126.4519,127.3521,55629.0
2018-03-20 10:30:00,135.81,135.81,135.32,135.43,52728.0,127.3615,127.3615,126.902,127.0052,52728.0
2018-03-20 11:00:00,135.53,135.93,135.33,135.93,23637.0,127.0989,127.4741,126.9114,127.4741,23637.0
2018-03-20 11:30:00,135.86,135.91,135.51,135.69,72093.0,127.4084,127.4553,127.0802,127.249,72093.0
2018-03-20 12:00:00,135.62,136.43,135.51,136.37,60795.0,127.1833,127.943,127.0802,127.8867,60795.0
2018-03-20 12:30:00,136.23,136.48,136.1,136.1,51198.0,127.7554,127.9898,127.6335,127.6335,51198.0
2018-03-20 13:00:00,136.21,136.22,135.63,135.72,71028.0,127.7366,127.746,127.1927,127.2771,71028.0
2018-03-20 13:30:00,135.71,135.72,135.2,135.36,38274.0,127.2677,127.2771,126.7895,126.9395,38274.0
2018-03-20 14:00:00,135.3,135.55,135.26,135.55,32343.0,126.8833,127.1177,126.8457,127.1177,32343.0
2018-03-20 14:30:00,135.54,135.82,135.49,135.57,41646.0,127.1083,127.3709,127.0614,127.1365,41646.0
2018-03-20 15:00:00,135.7,135.75,135.51,135.69,43848.0,127.2584,127.3053,127.0802,127.249,43848.0
2018-03-20 15:30:00,135.67,135.68,135.22,135.3,106470.0,127.2302,127.2396,126.8082,126.8833,106470.0
2018-03-21 09:30:00,135.11,135.54,134.89,135.54,40530.0,126.7051,127.1083,126.4988,127.1083,40530.0
2018-03-21 10:00:00,135.64,135.86,135.59,135.65,37989.0,127.2021,127.4084,127.1552,127.2115,37989.0
2018-03-21 10:30:00,135.71,136.09,135.64,135.78,55221.0,127.2677,127.6241,127.2021,127.3334,55221.0
2018-03-21 11:00:00,135.73,135.99,135.7,135.99,30480.0,127.2865,127.5303,127.2584,127.5303,30480.0
2018-03-21 11:30:00,136.05,136.63,136.02,136.58,37326.0,127.5866,128.1305,127.5585,128.0836,37326.0
2018-03-21 12:00:00,136.47,136.48,136.28,136.37,27480.0,127.9805,127.9898,127.8023,127.8867,27480.0
2018-03-21 12:30:00,136.35,136.49,136.3,136.35,23646.0,127.8679,127.9992,127.821,127.8679,23646.0
2018-03-21 13:00:00,136.35,136.44,135.8,135.81,42459.0,127.8679,127.9523,127.3521,127.3615,42459.0
2018-03-21 13:30:00,135.79,135.93,135.57,135.92,44919.0,127.3428,127.4741,127.1365,127.4647,44919.0
2018-03-21 14:00:00,136.0,136.49,135.79,135.85,68340.0,127.5397,127.9992,127.3428,127.399,68340.0
2018-03-21 14:30:00,135.99,136.0,135.1,135.56,72318.0,127.5303,127.5397,126.6957,127.1271,72318.0
2018-03-21 15:00:00,135.54,136.35,135.54,135.9,63411.0,127.1083,127.8679,127.1083,127.4459,63411.0
2018-03-21 15:30:00,135.9,136.05,135.04,135.08,196503.0,127.4459,127.5866,126.6394,126.6769,196503.0
2018-03-22 09:30:00,134.14,134.32,133.64,134.02,97395.0,125.7954,125.9642,125.3265,125.6829,97395.0
2018-03-22 10:00:00,133.72,134.22,133.57,134.15,56469.0,125.4015,125.8704,125.2609,125.8048,56469.0
2018-03-22 10:30:00,134.05,134.12,133.09,133.4,52848.0,125.711,125.7767,124.8107,125.1014,52848.0
2018-03-22 11:00:00,133.41,133.7,133.23,133.4,61356.0,125.1108,125.3828,124.942,125.1014,61356.0
2018-03-22 11:30:00,133.32,133.48,132.6,132.62,92214.0,125.0264,125.1765,124.3512,124.37,92214.0
2018-03-22 12:00:00,132.6,133.31,132.6,133.25,80259.0,124.3512,125.017,124.3512,124.9608,80259.0
2018-03-22 12:30:00,133.38,133.69,133.2,133.29,34176.0,125.0827,125.3734,124.9139,124.9983,34176.0
2018-03-22 13:00:00,133.17,134.07,132.99,133.89,41313.0,124.8858,125.7298,124.717,125.561,41313.0
2018-03-22 13:30:00,134.03,134.06,133.46,133.46,50094.0,125.6923,125.7204,125.1577,125.1577,50094.0
2018-03-22 14:00:00,133.49,133.54,132.55,132.55,61893.0,125.1859,125.2327,124.3043,124.3043,61893.0
2018-03-22 14:30:00,132.49,132.95,132.06,132.22,61689.0,124.2481,124.6794,123.8448,123.9949,61689.0
2018-03-22 15:00:00,132.18,132.55,131.92,132.17,180597.0,123.9573,124.3043,123.7135,123.948,180597.0
2018-03-22 15:30:00,132.03,132.18,130.94,131.09,272907.0,123.8167,123.9573,122.7945,122.9351,272907.0
2018-03-23 09:30:00,131.5,133.08,131.03,132.06,90579.0,123.3196,124.8014,122.8789,123.8448,90579.0
2018-03-23 10:00:00,131.83,132.3,131.33,131.66,131415.0,123.6291,124.0699,123.1602,123.4697,131415.0
2018-03-23 10:30:00,131.67,131.91,131.27,131.71,62487.0,123.4791,123.7041,123.104,123.5166,62487.0
2018-03-23 11:00:00,131.78,131.82,131.34,131.44,44061.0,123.5822,123.6197,123.1696,123.2634,44061.0
2018-03-23 11:30:00,131.45,131.54,130.56,130.62,59742.0,123.2728,123.3572,122.4381,122.4944,59742.0
2018-03-23 12:00:00,130.73,131.14,130.62,131.11,28140.0,122.5975,122.982,122.4944,122.9539,28140.0
2018-03-23 12:30:00,131.08,131.1,130.51,130.69,47781.0,122.9258,122.9445,122.3912,122.56,47781.0
2018-03-23 13:00:00,130.58,131.36,130.51,131.11,60552.0,122.4569,123.1884,122.3912,122.9539,60552.0
2018-03-23 13:30:00,131.23,131.73,130.8,131.69,64656.0,123.0664,123.5353,122.6632,123.4978,64656.0
2018-03-23 14:00:00,131.7,131.82,130.79,131.15,64404.0,123.5072,123.6197,122.6538,122.9914,64404.0
2018-03-23 14:30:00,131.08,131.29,129.87,129.99,94293.0,122.9258,123.1227,121.791,121.9036,94293.0
2018-03-23 15:00:00,130.02,130.34,129.68,130.04,147264.0,121.9317,122.2318,121.6129,121.9505,147264.0
2018-03-23 15:30:00,129.83,130.02,129.22,129.49,255873.0,121.7535,121.9317,121.1815,121.4347,255873.0
2018-03-26 09:30:00,130.84,131.67,130.68,130.76,129486.0,122.7007,123.4791,122.5507,122.6257,129486.0
2018-03-26 10:00:00,130.86,131.01,130.49,130.52,106113.0,122.7195,122.8601,122.3725,122.4006,106113.0
2018-03-26 10:30:00,130.45,130.68,130.2,130.21,41154.0,122.335,122.5507,122.1005,122.1099,41154.0
2018-03-26 11:00:00,130.28,130.4,129.63,129.9,44433.0,122.1755,122.2881,121.566,121.8192,44433.0
2018-03-26 11:30:00,129.79,130.19,129.68,129.98,33540.0,121.716,122.0911,121.6129,121.8942,33540.0
2018-03-26 12:00:00,130.07,130.57,129.81,130.35,34935.0,121.9786,122.4475,121.7348,122.2412,34935.0
2018-03-26 12:30:00,130.39,130.59,130.12,130.18,37320.0,122.2787,122.4663,122.0255,122.0818,37320.0
2018-03-26 13:00:00,130.24,130.76,130.23,130.58,34071.0,122.138,122.6257,122.1286,122.4569,34071.0
2018-03-26 13:30:00,130.58,130.82,130.36,130.75,35604.0,122.4569,122.6819,122.2506,122.6163,35604.0
2018-03-26 14:00:00,130.81,131.62,130.81,131.38,35304.0,122.6726,123.4322,122.6726,123.2071,35304.0
2018-03-26 14:30:00,131.47,131.64,131.33,131.52,29190.0,123.2915,123.4509,123.1602,123.3384,29190.0
2018-03-26 15:00:00,131.51,132.12,131.51,131.97,33363.0,123.329,123.9011,123.329,123.7604,33363.0
2018-03-26 15:30:00,131.97,131.99,131.6,131.65,162207.0,123.7604,123.7792,123.4134,123.4603,162207.0
2018-03-27 09:30:00,132.01,132.17,130.63,131.35,74904.0,123.7979,123.948,122.5038,123.179,74904.0
2018-03-27 10:00:00,131.23,131.43,130.85,131.15,78537.0,123.0664,123.254,122.7101,122.9914,78537.0
2018-03-27 10:30:00,131.07,132.03,130.81,131.9,52632.0,122.9164,123.8167,122.6726,123.6948,52632.0
2018-03-27 11:00:00,131.88,131.98,131.55,131.9,46323.0,123.676,123.7698,123.3665,123.6948,46323.0
2018-03-27 11:30:00,131.92,132.47,131.79,132.42,38877.0,123.7135,124.2293,123.5916,124.1824,38877.0
2018-03-27 12:00:00,132.37,132.52,131.8,132.01,41676.0,124.1355,124.2762,123.601,123.7979,41676.0
2018-03-27 12:30:00,131.98,132.13,131.8,132.05,30492.0,123.7698,123.9105,123.601,123.8354,30492.0
2018-03-27 13:00:00,132.05,132.85,132.05,132.23,29112.0,123.8354,124.5857,123.8354,124.0042,29112.0
2018-03-27 13:30:00,132.24,132.4,131.67,132.06,28959.0,124.0136,124.1637,123.4791,123.8448,28959.0
2018-03-27 14:00:00,132.03,132.17,131.44,131.58,82308.0,123.8167,123.948,123.2634,123.3947,82308.0
2018-03-27 14:30:00,131.56,132.12,131.28,131.28,34998.0,123.3759,123.9011,123.1133,123.1133,34998.0
2018-03-27 15:00:00,131.22,131.22,130.35,130.4,78456.0,123.0571,123.0571,122.2412,122.2881,78456.0
2018-03-27 15:30:00,130.33,130.45,129.58,130.27,234858.0,122.2224,122.335,121.5191,122.1662,234858.0
2018-03-28 09:30:00,130.65,130.69,129.63,130.56,78855.0,122.5225,122.56,121.566,122.4381,78855.0
2018-03-28 10:00:00,130.71,130.98,130.13,130.8,87456.0,122.5788,122.832,122.0349,122.6632,87456.0
2018-03-28 10:30:00,130.78,130.82,130.1,130.37,51060.0,122.6444,122.6819,122.0067,122.2599,51060.0
2018-03-28 11:00:00,130.57,130.92,129.33,129.76,83922.0,122.4475,122.7757,121.2846,121.6879,83922.0
2018-03-28 11:30:00,129.79,130.64,129.65,130.26,55785.0,121.716,122.5131,121.5847,122.1568,55785.0
2018-03-28 12:00:00,130.29,130.89,130.16,130.33,64329.0,122.1849,122.7476,122.063,122.2224,64329.0
2018-03-28 12:30:00,130.18,130.61,129.9,129.9,119022.0,122.0818,122.485,121.8192,121.8192,119022.0
2018-03-28 13:00:00,129.93,130.24,129.54,130.1,50916.0,121.8473,122.138,121.4816,122.0067,50916.0
2018-03-28 13:30:00,129.95,130.14,129.64,129.82,52830.0,121.8661,122.0442,121.5754,121.7442,52830.0
2018-03-28 14:00:00,129.86,129.86,129.25,129.35,35130.0,121.7817,121.7817,121.2096,121.3034,35130.0
2018-03-28 14:30:00,129.17,129.7,129.14,129.34,47931.0,121.1346,121.6316,121.1065,121.294,47931.0
2018-03-28 15:00:00,129.26,129.28,128.23,128.57,140127.0,121.219,121.2377,120.2531,120.5719,140127.0
2018-03-28 15:30:00,128.57,129.11,128.37,128.43,299298.0,120.5719,121.0783,120.3844,120.4406,299298.0
2018-03-29 09:30:00,129.32,130.35,129.04,129.76,79083.0,121.2753,122.2412,121.0127,121.6879,79083.0
2018-03-29 10:00:00,129.89,130.16,129.29,129.63,59373.0,121.8098,122.063,121.2471,121.566,59373.0
2018-03-29 10:30:00,129.68,130.2,129.58,130.18,40011.0,121.6129,122.1005,121.5191,122.0818,40011.0
2018-03-29 11:00:00,130.21,130.53,130.0,130.29,33663.0,122.1099,122.41,121.913,122.1849,33663.0
2018-03-29 11:30:00,130.19,130.5,130.06,130.5,33561.0,122.0911,122.3819,121.9692,122.3819,33561.0
2018-03-29 12:00:00,130.49,130.56,130.19,130.53,44037.0,122.3725,122.4381,122.0911,122.41,44037.0
2018-03-29 12:30:00,130.54,130.62,130.27,130.49,23664.0,122.4194,122.4944,122.1662,122.3725,23664.0
2018-03-29 13:00:00,130.42,130.6,130.16,130.5,33414.0,122.3068,122.4756,122.063,122.3819,33414.0
2018-03-29 13:30:00,130.47,130.92,130.33,130.66,68838.0,122.3537,122.7757,122.2224,122.5319,68838.0
2018-03-29 14:00:00,130.58,131.24,130.56,130.9,38448.0,122.4569,123.0758,122.4381,122.757,38448.0
2018-03-29 14:30:00,130.96,131.39,130.96,131.17,37911.0,122.8132,123.2165,122.8132,123.0102,37911.0
2018-03-29 15:00:00,131.09,131.82,131.06,131.43,79815.0,122.9351,123.6197,122.907,123.254,79815.0
2018-03-29 15:30:00,131.45,131.45,130.66,130.72,309915.0,123.2728,123.2728,122.5319,122.5882,309915.0
2018-04-02 09:30:00,130.4,131.32,130.17,130.35,71823.0,122.2881,123.1508,122.0724,122.2412,71823.0
2018-04-02 10:00:00,130.49,130.49,129.62,129.62,52731.0,122.3725,122.3725,121.5566,121.5566,52731.0
2018-04-02 10:30:00,129.7,129.84,129.14,129.14,44625.0,121.6316,121.7629,121.1065,121.1065,44625.0
2018-04-02 11:00:00,129.19,129.3,128.82,129.26,98436.0,121.1533,121.2565,120.8064,121.219,98436.0
2018-04-02 11:30:00,129.29,129.35,127.86,128.64,55335.0,121.2471,121.3034,119.9061,120.6376,55335.0
2018-04-02 12:00:00,128.5,128.67,128.1,128.57,71649.0,120.5063,120.6657,120.1312,120.5719,71649.0
2018-04-02 12:30:00,128.55,128.75,128.24,128.32,54273.0,120.5532,120.7407,120.2624,120.3375,54273.0
2018-04-02 13:00:00,128.45,128.51,127.62,127.67,45594.0,120.4594,120.5156,119.681,119.7279,45594.0
2018-04-02 13:30:00,127.75,127.97,127.24,127.24,55128.0,119.8029,120.0092,119.3247,119.3247,55128.0
2018-04-02 14:00:00,127.25,127.26,126.57,126.76,118929.0,119.334,119.3434,118.6963,118.8745,118929.0
2018-04-02 14:30:00,126.61,126.86,126.05,126.36,109401.0,118.7338,118.9683,118.2087,118.4994,109401.0
2018-04-02 15:00:00,126.46,126.85,126.25,126.58,160002.0,118.5932,118.9589,118.3962,118.7057,160002.0
2018-04-02 15:30:00,126.53,127.5,126.35,127.27,216909.0,118.6588,119.5685,118.49,119.3528,216909.0
2018-04-03 09:30:00,127.92,128.24,127.45,128.24,82965.0,119.9623,120.2624,119.5216,120.2624,82965.0
2018-04-03 10:00:00,128.19,128.71,127.65,128.13,67035.0,120.2156,120.7032,119.7091,120.1593,67035.0
2018-04-03 10:30:00,128.15,129.16,128.05,129.09,63483.0,120.178,121.1252,120.0843,121.0596,63483.0
2018-04-03 11:00:00,129.04,129.45,129.04,129.32,54567.0,121.0127,121.3972,121.0127,121.2753,54567.0
2018-04-03 11:30:00,129.2,129.54,128.75,129.34,46107.0,121.1627,121.4816,120.7407,121.294,46107.0
2018-04-03 12:00:00,129.34,129.82,129.34,129.56,71712.0,121.294,121.7442,121.294,121.5003,71712.0
2018-04-03 12:30:00,129.58,129.95,129.48,129.88,105762.0,121.5191,121.8661,121.4253,121.8004,105762.0
2018-04-03 13:00:00,129.77,130.86,129.76,130.65,115203.0,121.6973,122.7195,121.6879,122.5225,115203.0
2018-04-03 13:30:00,130.58,130.72,130.08,130.27,58149.0,122.4569,122.5882,121.988,122.1662,58149.0
2018-04-03 14:00:00,130.27,130.33,129.73,130.0,101205.0,122.1662,122.2224,121.6598,121.913,101205.0
2018-04-03 14:30:00,130.0,131.04,129.81,131.04,114522.0,121.913,122.8883,121.7348,122.8883,114522.0
2018-04-03 15:00:00,130.9,131.71,130.76,131.58,92667.0,122.757,123.5166,122.6257,123.3947,92667.0
2018-04-03 15:30:00,131.65,131.67,130.66,131.01,328164.0,123.4603,123.4791,122.5319,122.8601,328164.0
2018-04-04 09:30:00,129.19,130.63,128.65,129.99,103170.0,121.1533,122.5038,120.6469,121.9036,103170.0
2018-04-04 10:00:00,130.1,130.9,129.71,130.19,108621.0,122.0067,122.757,121.641,122.0911,108621.0
2018-04-04 10:30:00,130.37,130.81,129.67,130.46,179082.0,122.2599,122.6726,121.6035,122.3443,179082.0
2018-04-04 11:00:00,130.53,131.14,130.24,130.68,68712.0,122.41,122.982,122.138,122.5507,68712.0
2018-04-04 11:30:00,130.65,131.33,130.14,130.57,131772.0,122.5225,123.1602,122.0442,122.4475,131772.0
2018-04-04 12:00:00,130.55,130.99,130.35,130.68,101265.0,122.4287,122.8414,122.2412,122.5507,101265.0
2018-04-04 12:30:00,130.7,130.9,130.54,130.79,48780.0,122.5694,122.757,122.4194,122.6538,48780.0
2018-04-04 13:00:00,130.8,130.82,130.29,130.74,60921.0,122.6632,122.6819,122.1849,122.6069,60921.0
2018-04-04 13:30:00,130.64,130.95,130.33,130.38,58275.0,122.5131,122.8039,122.2224,122.2693,58275.0
2018-04-04 14:00:00,130.44,131.32,130.41,131.32,66393.0,122.3256,123.1508,122.2975,123.1508,66393.0
2018-04-04 14:30:00,131.29,131.71,131.22,131.63,81063.0,123.1227,123.5166,123.0571,123.4416,81063.0
2018-04-04 15:00:00,131.54,132.34,131.52,132.14,62859.0,123.3572,124.1074,123.3384,123.9198,62859.0
2018-04-04 15:30:00,132.21,132.37,132.01,132.15,170838.0,123.9855,124.1355,123.7979,123.9292,170838.0
2018-04-05 09:30:00,132.77,134.05,132.49,132.98,138033.0,124.5106,125.711,124.2481,124.7076,138033.0
2018-04-05 10:00:00,132.98,133.08,131.4,131.7,228132.0,124.7076,124.8014,123.2259,123.5072,228132.0
2018-04-05 10:30:00,131.66,131.88,131.37,131.49,150555.0,123.4697,123.676,123.1977,123.3103,150555.0
2018-04-05 11:00:00,131.47,132.52,131.47,132.41,122427.0,123.2915,124.2762,123.2915,124.173,122427.0
2018-04-05 11:30:00,132.41,132.59,132.2,132.59,35109.0,124.173,124.3418,123.9761,124.3418,35109.0
2018-04-05 12:00:00,132.63,133.06,132.63,132.96,67647.0,124.3793,124.7826,124.3793,124.6888,67647.0
2018-04-05 12:30:00,132.99,133.02,132.42,132.58,54537.0,124.717,124.7451,124.1824,124.3325,54537.0
2018-04-05 13:00:00,132.68,132.89,132.2,132.48,60084.0,124.4262,124.6232,123.9761,124.2387,60084.0
2018-04-05 13:30:00,132.58,132.72,131.91,132.47,43119.0,124.3325,124.4638,123.7041,124.2293,43119.0
2018-04-05 14:00:00,132.49,132.58,132.37,132.46,29760.0,124.2481,124.3325,124.1355,124.2199,29760.0
2018-04-05 14:30:00,132.47,132.99,132.42,132.94,46806.0,124.2293,124.717,124.1824,124.6701,46806.0
2018-04-05 15:00:00,132.95,132.95,132.3,132.35,61005.0,124.6794,124.6794,124.0699,124.1168,61005.0
2018-04-05 15:30:00,132.35,132.41,131.93,132.26,252480.0,124.1168,124.173,123.7229,124.0324,252480.0
2018-04-06 09:30:00,131.15,132.23,130.88,131.89,112761.0,122.9914,124.0042,122.7382,123.6854,112761.0
2018-04-06 10:00:00,131.94,132.17,131.41,131.8,87765.0,123.7323,123.948,123.2352,123.601,87765.0
2018-04-06 10:30:00,131.9,131.98,130.84,131.16,43911.0,123.6948,123.7698,122.7007,123.0008,43911.0
2018-04-06 11:00:00,131.07,131.07,130.39,130.67,64338.0,122.9164,122.9164,122.2787,122.5413,64338.0
2018-04-06 11:30:00,130.67,130.97,130.29,130.74,43278.0,122.5413,122.8226,122.1849,122.6069,43278.0
2018-04-06 12:00:00,130.81,130.84,130.1,130.37,29532.0,122.6726,122.7007,122.0067,122.2599,29532.0
2018-04-06 12:30:00,130.5,131.17,130.27,131.09,30072.0,122.3819,123.0102,122.1662,122.9351,30072.0
2018-04-06 13:00:00,131.1,131.15,130.54,130.99,46677.0,122.9445,122.9914,122.4194,122.8414,46677.0
2018-04-06 13:30:00,131.04,131.2,129.73,129.73,48165.0,122.8883,123.0383,121.6598,121.6598,48165.0
2018-04-06 14:00:00,129.67,129.96,129.22,129.28,79848.0,121.6035,121.8754,121.1815,121.2377,79848.0
2018-04-06 14:30:00,129.26,129.33,128.36,128.58,106701.0,121.219,121.2846,120.375,120.5813,106701.0
2018-04-06 15:00:00,128.69,129.07,128.27,128.6,209796.0,120.6844,121.0408,120.2906,120.6,209796.0
2018-04-06 15:30:00,128.6,129.41,128.41,128.63,452376.0,120.6,121.3597,120.4219,120.6282,452376.0
2018-04-09 09:30:00,129.61,130.05,129.01,129.34,77607.0,121.5472,121.9598,120.9845,121.294,77607.0
2018-04-09 10:00:00,129.41,129.89,128.86,129.88,76017.0,121.3597,121.8098,120.8439,121.8004,76017.0
2018-04-09 10:30:00,130.0,130.78,129.92,130.59,61659.0,121.913,122.6444,121.8379,122.4663,61659.0
2018-04-09 11:00:00,130.68,130.72,130.06,130.59,54579.0,122.5507,122.5882,121.9692,122.4663,54579.0
2018-04-09 11:30:00,130.75,130.93,130.52,130.77,43890.0,122.6163,122.7851,122.4006,122.6351,43890.0
2018-04-09 12:00:00,130.85,131.14,130.81,131.01,37437.0,122.7101,122.982,122.6726,122.8601,37437.0
2018-04-09 12:30:00,131.01,131.08,130.62,130.82,39912.0,122.8601,122.9258,122.4944,122.6819,39912.0
2018-04-09 13:00:00,130.9,131.47,130.89,131.39,60711.0,122.757,123.2915,122.7476,123.2165,60711.0
2018-04-09 13:30:00,131.47,131.8,131.28,131.63,36459.0,123.2915,123.601,123.1133,123.4416,36459.0
2018-04-09 14:00:00,131.65,131.84,131.39,131.46,81891.0,123.4603,123.6385,123.2165,123.2821,81891.0
2018-04-09 14:30:00,131.52,131.59,131.0,131.37,54762.0,123.3384,123.404,122.8507,123.1977,54762.0
2018-04-09 15:00:00,131.41,131.52,130.51,130.52,111555.0,123.2352,123.3384,122.3912,122.4006,111555.0
2018-04-09 15:30:00,130.5,130.58,129.49,129.66,238719.0,122.3819,122.4569,121.4347,121.5941,238719.0
2018-04-10 09:30:00,130.88,131.38,129.77,129.83,52944.0,122.7382,123.2071,121.6973,121.7535,52944.0
2018-04-10 10:00:00,129.72,130.94,129.51,130.57,76218.0,121.6504,122.7945,121.4534,122.4475,76218.0
2018-04-10 10:30:00,130.57,130.92,130.21,130.35,118455.0,122.4475,122.7757,122.1099,122.2412,118455.0
2018-04-10 11:00:00,130.44,130.6,129.98,130.05,82497.0,122.3256,122.4756,121.8942,121.9598,82497.0
2018-04-10 11:30:00,130.05,130.58,129.31,129.78,206361.0,121.9598,122.4569,121.2659,121.7066,206361.0
2018-04-10 12:00:00,129.87,130.07,129.15,129.34,89808.0,121.791,121.9786,121.1158,121.294,89808.0
2018-04-10 12:30:00,129.34,129.93,129.27,129.92,30570.0,121.294,121.8473,121.2284,121.8379,30570.0
2018-04-10 13:00:00,129.81,130.22,129.68,129.93,50982.0,121.7348,122.1193,121.6129,121.8473,50982.0
2018-04-10 13:30:00,129.93,130.18,129.33,129.54,49698.0,121.8473,122.0818,121.2846,121.4816,49698.0
2018-04-10 14:00:00,129.62,130.09,129.33,129.52,103797.0,121.5566,121.9974,121.2846,121.4628,103797.0
2018-04-10 14:30:00,129.51,129.71,129.22,129.52,66906.0,121.4534,121.641,121.1815,121.4628,66906.0
2018-04-10 15:00:00,129.58,130.06,129.45,129.68,91689.0,121.5191,121.9692,121.3972,121.6129,91689.0
2018-04-10 15:30:00,129.6,129.72,129.11,129.39,340446.0,121.5378,121.6504,121.0783,121.3409,340446.0
2018-04-11 09:30:00,128.48,129.05,128.38,128.92,162738.0,120.4875,121.0221,120.3937,120.9001,162738.0
2018-04-11 10:00:00,128.93,129.08,128.63,128.93,141642.0,120.9095,121.0502,120.6282,120.9095,141642.0
2018-04-11 10:30:00,128.98,129.06,128.6,128.6,88725.0,120.9564,121.0314,120.6,120.6,88725.0
2018-04-11 11:00:00,128.6,129.13,128.5,129.13,99336.0,120.6,121.0971,120.5063,121.0971,99336.0
2018-04-11 11:30:00,129.08,129.97,129.02,129.88,61614.0,121.0502,121.8848,120.9939,121.8004,61614.0
2018-04-11 12:00:00,129.84,130.12,129.49,129.71,128835.0,121.7629,122.0255,121.4347,121.641,128835.0
2018-04-11 12:30:00,129.67,130.03,129.63,129.89,71064.0,121.6035,121.9411,121.566,121.8098,71064.0
2018-04-11 13:00:00,129.89,130.04,129.62,129.81,54630.0,121.8098,121.9505,121.5566,121.7348,54630.0
2018-04-11 13:30:00,129.77,129.88,129.53,129.66,53094.0,121.6973,121.8004,121.4722,121.5941,53094.0
2018-04-11 14:00:00,129.74,129.82,129.27,129.31,38199.0,121.6691,121.7442,121.2284,121.2659,38199.0
2018-04-11 14:30:00,129.35,129.59,129.1,129.32,27903.0,121.3034,121.5285,121.0689,121.2753,27903.0
2018-04-11 15:00:00,129.37,129.45,128.97,129.43,83943.0,121.3221,121.3972,120.947,121.3784,83943.0
2018-04-11 15:30:00,129.39,129.8,129.39,129.56,132291.0,121.3409,121.7254,121.3409,121.5003,132291.0
2018-04-12 09:30:00,130.09,130.81,129.74,130.7,41442.0,121.9974,122.6726,121.6691,122.5694,41442.0
2018-04-12 10:00:00,130.74,130.74,130.36,130.48,42897.0,122.6069,122.6069,122.2506,122.3631,42897.0
2018-04-12 10:30:00,130.38,130.38,129.84,129.9,32973.0,122.2693,122.2693,121.7629,121.8192,32973.0
2018-04-12 11:00:00,129.91,129.97,129.43,129.61,75114.0,121.8286,121.8848,121.3784,121.5472,75114.0
2018-04-12 11:30:00,129.59,129.73,129.07,129.12,57384.0,121.5285,121.6598,121.0408,121.0877,57384.0
2018-04-12 12:00:00,129.11,129.44,128.99,129.44,112014.0,121.0783,121.3878,120.9658,121.3878,112014.0
2018-04-12 12:30:00,129.5,129.53,129.2,129.3,33963.0,121.4441,121.4722,121.1627,121.2565,33963.0
2018-04-12 13:00:00,129.36,129.36,128.63,128.66,59253.0,121.3128,121.3128,120.6282,120.6563,59253.0
2018-04-12 13:30:00,128.75,129.62,128.65,129.45,132120.0,120.7407,121.5566,120.6469,121.3972,132120.0
2018-04-12 14:00:00,129.49,129.49,129.13,129.21,42192.0,121.4347,121.4347,121.0971,121.1721,42192.0
2018-04-12 14:30:00,129.2,129.26,128.66,128.96,51084.0,121.1627,121.219,120.6563,120.9377,51084.0
2018-04-12 15:00:00,128.99,129.57,128.87,129.47,95154.0,120.9658,121.5097,120.8533,121.4159,95154.0
2018-04-12 15:30:00,129.46,129.48,128.7,128.87,263049.0,121.4065,121.4253,120.6938,120.8533,263049.0
2018-04-13 09:30:00,129.36,130.28,129.36,130.13,92091.0,121.3128,122.1755,121.3128,122.0349,92091.0
2018-04-13 10:00:00,130.11,130.18,129.76,129.89,68430.0,122.0161,122.0818,121.6879,121.8098,68430.0
2018-04-13 10:30:00,129.82,129.87,129.28,129.41,50079.0,121.7442,121.791,121.2377,121.3597,50079.0
2018-04-13 11:00:00,129.19,129.87,129.19,129.87,69399.0,121.1533,121.791,121.1533,121.791,69399.0
2018-04-13 11:30:00,129.8,129.84,129.44,129.66,58365.0,121.7254,121.7629,121.3878,121.5941,58365.0
2018-04-13 12:00:00,129.66,129.76,129.4,129.56,52926.0,121.5941,121.6879,121.3503,121.5003,52926.0
2018-04-13 12:30:00,129.48,129.54,129.14,129.17,45294.0,121.4253,121.4816,121.1065,121.1346,45294.0
2018-04-13 13:00:00,129.15,129.34,129.05,129.29,73266.0,121.1158,121.294,121.0221,121.2471,73266.0
2018-04-13 13:30:00,129.3,129.52,129.21,129.39,52308.0,121.2565,121.4628,121.1721,121.3409,52308.0
2018-04-13 14:00:00,129.37,129.41,128.85,128.92,36480.0,121.3221,121.3597,120.8345,120.9001,36480.0
2018-04-13 14:30:00,128.89,129.05,128.56,128.62,77115.0,120.872,121.0221,120.5625,120.6188,77115.0
2018-04-13 15:00:00,128.61,128.64,128.17,128.3,103440.0,120.6094,120.6376,120.1968,120.3187,103440.0
2018-04-13 15:30:00,128.3,128.75,128.12,128.52,373437.0,120.3187,120.7407,120.1499,120.525,373437.0
2018-04-16 09:30:00,129.24,129.79,128.71,129.15,119520.0,121.2002,121.716,120.7032,121.1158,119520.0
2018-04-16 10:00:00,129.33,129.71,128.97,129.38,167595.0,121.2846,121.641,120.947,121.3315,167595.0
2018-04-16 10:30:00,129.38,129.81,129.06,129.67,95298.0,121.3315,121.7348,121.0314,121.6035,95298.0
2018-04-16 11:00:00,129.69,129.83,129.07,129.13,85599.0,121.6222,121.7535,121.0408,121.0971,85599.0
2018-04-16 11:30:00,129.13,129.41,128.86,129.05,108384.0,121.0971,121.3597,120.8439,121.0221,108384.0
2018-04-16 12:00:00,129.13,129.69,129.13,129.3,46227.0,121.0971,121.6222,121.0971,121.2565,46227.0
2018-04-16 12:30:00,129.38,129.82,129.17,129.5,54339.0,121.3315,121.7442,121.1346,121.4441,54339.0
2018-04-16 13:00:00,129.57,129.7,129.3,129.35,95178.0,121.5097,121.6316,121.2565,121.3034,95178.0
2018-04-16 13:30:00,129.36,129.68,129.27,129.33,55326.0,121.3128,121.6129,121.2284,121.2846,55326.0
2018-04-16 14:00:00,129.28,129.6,129.15,129.35,52713.0,121.2377,121.5378,121.1158,121.3034,52713.0
2018-04-16 14:30:00,129.43,129.67,129.32,129.4,44589.0,121.3784,121.6035,121.2753,121.3503,44589.0
2018-04-16 15:00:00,129.6,129.62,129.21,129.39,55932.0,121.5378,121.5566,121.1721,121.3409,55932.0
2018-04-16 15:30:00,129.38,129.52,129.29,129.38,273903.0,121.3315,121.4628,121.2471,121.3315,273903.0
2018-04-17 09:30:00,130.12,131.5,129.74,131.5,107751.0,122.0255,123.3196,121.6691,123.3196,107751.0
2018-04-17 10:00:00,131.5,131.92,130.86,131.29,113970.0,123.3196,123.7135,122.7195,123.1227,113970.0
2018-04-17 10:30:00,131.35,132.97,131.35,132.78,142413.0,123.179,124.6982,123.179,124.52,142413.0
2018-04-17 11:00:00,132.7,133.02,132.48,132.49,132897.0,124.445,124.7451,124.2387,124.2481,132897.0
2018-04-17 11:30:00,132.43,132.59,132.02,132.24,71193.0,124.1918,124.3418,123.8073,124.0136,71193.0
2018-04-17 12:00:00,132.26,132.34,131.92,132.19,49725.0,124.0324,124.1074,123.7135,123.9667,49725.0
2018-04-17 12:30:00,132.17,132.17,131.69,131.74,64098.0,123.948,123.948,123.4978,123.5447,64098.0
2018-04-17 13:00:00,131.73,131.99,131.43,131.99,77514.0,123.5353,123.7792,123.254,123.7792,77514.0
2018-04-17 13:30:00,132.04,132.51,131.99,132.34,95592.0,123.8261,124.2668,123.7792,124.1074,95592.0
2018-04-17 14:00:00,132.43,132.51,131.98,132.31,74340.0,124.1918,124.2668,123.7698,124.0793,74340.0
2018-04-17 14:30:00,132.29,132.55,132.29,132.49,164298.0,124.0605,124.3043,124.0605,124.2481,164298.0
2018-04-17 15:00:00,132.46,133.16,132.46,132.95,170985.0,124.2199,124.8764,124.2199,124.6794,170985.0
2018-04-17 15:30:00,132.96,133.25,132.75,132.81,326781.0,124.6888,124.9608,124.4919,124.5482,326781.0
2018-04-18 09:30:00,132.67,133.83,132.4,133.67,204666.0,124.4169,125.5047,124.1637,125.3547,204666.0
2018-04-18 10:00:00,133.53,134.29,133.51,134.29,158916.0,125.2234,125.9361,125.2046,125.9361,158916.0
2018-04-18 10:30:00,134.29,134.57,134.09,134.36,104820.0,125.9361,126.1987,125.7485,126.0017,104820.0
2018-04-18 11:00:00,134.29,134.64,134.29,134.47,52701.0,125.9361,126.2643,125.9361,126.1049,52701.0
2018-04-18 11:30:00,134.46,134.74,134.33,134.39,69069.0,126.0955,126.3581,125.9736,126.0299,69069.0
2018-04-18 12:00:00,134.44,134.69,134.39,134.6,67020.0,126.0768,126.3112,126.0299,126.2268,67020.0
2018-04-18 12:30:00,134.52,134.6,134.47,134.58,59382.0,126.1518,126.2268,126.1049,126.208,59382.0
2018-04-18 13:00:00,134.55,134.68,134.37,134.45,36252.0,126.1799,126.3018,126.0111,126.0861,36252.0
2018-04-18 13:30:00,134.34,134.34,134.03,134.03,69012.0,125.983,125.983,125.6923,125.6923,69012.0
2018-04-18 14:00:00,134.13,134.13,133.69,133.69,45048.0,125.786,125.786,125.3734,125.3734,45048.0
2018-04-18 14:30:00,133.73,133.8,133.6,133.62,60381.0,125.4109,125.4766,125.289,125.3078,60381.0
2018-04-18 15:00:00,133.55,133.92,133.5,133.83,115494.0,125.2421,125.5891,125.1952,125.5047,115494.0
2018-04-18 15:30:00,133.86,133.89,133.43,133.63,281409.0,125.5328,125.561,125.1296,125.3171,281409.0
2018-04-19 09:30:00,133.57,134.8,132.94,134.8,272088.0,125.2609,126.4144,124.6701,126.4144,272088.0
2018-04-19 10:00:00,134.71,134.71,133.1,133.16,79767.0,126.33,126.33,124.8201,124.8764,79767.0
2018-04-19 10:30:00,133.15,133.37,132.35,132.62,97119.0,124.867,125.0733,124.1168,124.37,97119.0
2018-04-19 11:00:00,132.64,132.84,132.31,132.75,124770.0,124.3887,124.5763,124.0793,124.4919,124770.0
2018-04-19 11:30:00,132.69,132.74,132.19,132.28,84834.0,124.4356,124.4825,123.9667,124.0511,84834.0
2018-04-19 12:00:00,132.17,132.48,132.11,132.44,19176.0,123.948,124.2387,123.8917,124.2012,19176.0
2018-04-19 12:30:00,132.44,132.51,132.14,132.14,30876.0,124.2012,124.2668,123.9198,123.9198,30876.0
2018-04-19 13:00:00,132.12,132.18,131.94,131.99,14289.0,123.9011,123.9573,123.7323,123.7792,14289.0
2018-04-19 13:30:00,132.01,132.24,131.89,132.17,40620.0,123.7979,124.0136,123.6854,123.948,40620.0
2018-04-19 14:00:00,132.13,132.29,132.05,132.15,60807.0,123.9105,124.0605,123.8354,123.9292,60807.0
2018-04-19 14:30:00,132.2,132.25,131.98,132.07,75183.0,123.9761,124.023,123.7698,123.8542,75183.0
2018-04-19 15:00:00,132.04,132.08,131.81,131.83,100692.0,123.8261,123.8636,123.6104,123.6291,100692.0
2018-04-19 15:30:00,131.81,132.37,131.72,132.04,263019.0,123.6104,124.1355,123.526,123.8261,263019.0
2018-04-20 09:30:00,132.53,132.53,131.49,131.93,164655.0,124.2856,124.2856,123.3103,123.7229,164655.0
2018-04-20 10:00:00,131.92,132.05,131.35,131.92,98178.0,123.7135,123.8354,123.179,123.7135,98178.0
2018-04-20 10:30:00,131.96,132.02,130.47,130.47,141462.0,123.751,123.8073,122.3537,122.3537,141462.0
2018-04-20 11:00:00,130.5,131.02,130.07,130.52,125649.0,122.3819,122.8695,121.9786,122.4006,125649.0
2018-04-20 11:30:00,130.59,131.03,130.57,130.72,158952.0,122.4663,122.8789,122.4475,122.5882,158952.0
2018-04-20 12:00:00,130.79,130.95,130.5,130.95,89460.0,122.6538,122.8039,122.3819,122.8039,89460.0
2018-04-20 12:30:00,130.92,130.93,130.38,130.8,53667.0,122.7757,122.7851,122.2693,122.6632,53667.0
2018-04-20 13:00:00,130.78,130.8,130.45,130.79,37359.0,122.6444,122.6632,122.335,122.6538,37359.0
2018-04-20 13:30:00,130.69,130.84,130.46,130.51,59664.0,122.56,122.7007,122.3443,122.3912,59664.0
2018-04-20 14:00:00,130.47,131.02,130.46,130.8,134079.0,122.3537,122.8695,122.3443,122.6632,134079.0
2018-04-20 14:30:00,130.81,130.87,130.6,130.76,44358.0,122.6726,122.7288,122.4756,122.6257,44358.0
2018-04-20 15:00:00,130.79,130.83,130.1,130.28,67017.0,122.6538,122.6913,122.0067,122.1755,67017.0
2018-04-20 15:30:00,130.28,130.84,130.22,130.84,298530.0,122.1755,122.7007,122.1193,122.7007,298530.0
2018-04-23 09:30:00,130.65,130.67,129.71,129.79,118716.0,122.5225,122.5413,121.641,121.716,118716.0
2018-04-23 10:00:00,129.86,130.18,129.67,129.95,74949.0,121.7817,122.0818,121.6035,121.8661,74949.0
2018-04-23 10:30:00,129.98,130.02,129.43,129.61,83646.0,121.8942,121.9317,121.3784,121.5472,83646.0
2018-04-23 11:00:00,129.67,129.8,129.39,129.8,169857.0,121.6035,121.7254,121.3409,121.7254,169857.0
2018-04-23 11:30:00,129.77,130.39,129.76,130.18,73566.0,121.6973,122.2787,121.6879,122.0818,73566.0
2018-04-23 12:00:00,130.18,130.22,129.8,129.83,27108.0,122.0818,122.1193,121.7254,121.7535,27108.0
2018-04-23 12:30:00,129.86,129.9,129.36,129.68,64512.0,121.7817,121.8192,121.3128,121.6129,64512.0
2018-04-23 13:00:00,129.75,130.27,129.7,129.92,122814.0,121.6785,122.1662,121.6316,121.8379,122814.0
2018-04-23 13:30:00,129.97,130.36,129.92,130.36,41568.0,121.8848,122.2506,121.8379,122.2506,41568.0
2018-04-23 14:00:00,130.37,130.38,129.79,130.08,84465.0,122.2599,122.2693,121.716,121.988,84465.0
2018-04-23 14:30:00,130.08,130.08,129.03,129.22,92139.0,121.988,121.988,121.0033,121.1815,92139.0
2018-04-23 15:00:00,129.29,129.52,129.18,129.51,161127.0,121.2471,121.4628,121.144,121.4534,161127.0
2018-04-23 15:30:00,129.48,129.7,129.02,129.21,418290.0,121.4253,121.6316,120.9939,121.1721,418290.0
2018-04-24 09:30:00,127.2,129.26,126.16,126.16,665538.0,119.2871,121.219,118.3118,118.3118,665538.0
2018-04-24 10:00:00,126.24,126.81,125.67,126.31,643437.0,118.3869,118.9214,117.8523,118.4525,643437.0
2018-04-24 10:30:00,126.39,127.91,126.37,127.53,544650.0,118.5275,119.953,118.5088,119.5966,544650.0
2018-04-24 11:00:00,127.42,127.74,126.84,127.03,375165.0,119.4935,119.7935,118.9495,119.1277,375165.0
2018-04-24 11:30:00,127.05,127.39,125.52,125.54,238653.0,119.1465,119.4653,117.7116,117.7304,238653.0
2018-04-24 12:00:00,125.51,125.84,123.24,124.6,488691.0,117.7023,118.0117,115.5735,116.8489,488691.0
2018-04-24 12:30:00,124.38,124.93,123.94,124.05,329133.0,116.6426,117.1584,116.2299,116.3331,329133.0
2018-04-24 13:00:00,124.0,124.19,123.29,123.47,325941.0,116.2862,116.4644,115.6204,115.7892,325941.0
2018-04-24 13:30:00,123.46,123.57,122.12,122.42,461655.0,115.7798,115.883,114.5232,114.8045,461655.0
2018-04-24 14:00:00,122.44,124.29,122.21,123.5,318492.0,114.8232,116.5582,114.6076,115.8173,318492.0
2018-04-24 14:30:00,123.45,123.45,122.2,122.73,232569.0,115.7704,115.7704,114.5982,115.0952,232569.0
2018-04-24 15:00:00,122.73,123.77,122.38,123.36,461856.0,115.0952,116.0705,114.767,115.686,461856.0
2018-04-24 15:30:00,123.36,123.36,122.23,123.04,1026759.0,115.686,115.686,114.6263,115.3859,1026759.0
2018-04-25 09:30:00,122.65,123.83,121.79,122.29,287613.0,115.0202,116.1268,114.2137,114.6826,287613.0
2018-04-25 10:00:00,122.2,123.97,122.19,123.71,211572.0,114.5982,116.2581,114.5888,116.0142,211572.0
2018-04-25 10:30:00,123.71,125.61,123.62,124.8,316773.0,116.0142,117.796,115.9298,117.0364,316773.0
2018-04-25 11:00:00,124.88,125.63,124.8,125.63,177330.0,117.1115,117.8148,117.0364,117.8148,177330.0
2018-04-25 11:30:00,125.58,125.58,123.93,124.13,127989.0,117.7679,117.7679,116.2206,116.4081,127989.0
2018-04-25 12:00:00,124.16,124.21,123.69,123.99,181854.0,116.4363,116.4831,115.9955,116.2768,181854.0
2018-04-25 12:30:00,123.99,124.35,123.97,124.35,170211.0,116.2768,116.6144,116.2581,116.6144,170211.0
2018-04-25 13:00:00,124.32,124.55,124.07,124.18,100302.0,116.5863,116.802,116.3518,116.455,100302.0
2018-04-25 13:30:00,124.21,124.55,124.1,124.29,152946.0,116.4831,116.802,116.38,116.5582,152946.0
2018-04-25 14:00:00,124.27,124.39,123.68,123.81,176046.0,116.5394,116.6519,115.9861,116.108,176046.0
2018-04-25 14:30:00,123.75,124.39,123.68,123.91,106956.0,116.0518,116.6519,115.9861,116.2018,106956.0
2018-04-25 15:00:00,123.92,124.2,123.58,123.73,176100.0,116.2112,116.4738,115.8923,116.033,176100.0
2018-04-25 15:30:00,123.78,124.35,123.69,124.19,632535.0,116.0799,116.6144,115.9955,116.4644,632535.0
2018-04-26 09:30:00,124.45,124.77,122.86,124.29,262632.0,116.7082,117.0083,115.2171,116.5582,262632.0
2018-04-26 10:00:00,124.44,124.47,123.86,124.04,197694.0,116.6988,116.727,116.1549,116.3237,197694.0
2018-04-26 10:30:00,124.0,124.28,123.33,123.66,177093.0,116.2862,116.5488,115.6579,115.9674,177093.0
2018-04-26 11:00:00,123.69,123.72,122.88,123.01,166302.0,115.9955,116.0236,115.2359,115.3578,166302.0
2018-04-26 11:30:00,123.04,123.04,121.96,122.14,171501.0,115.3859,115.3859,114.3731,114.5419,171501.0
2018-04-26 12:00:00,122.14,122.79,122.03,122.71,140808.0,114.5419,115.1515,114.4388,115.0765,140808.0
2018-04-26 12:30:00,122.71,122.97,122.64,122.85,100686.0,115.0765,115.3203,115.0108,115.2077,100686.0
2018-04-26 13:00:00,122.9,123.74,122.88,123.54,137751.0,115.2546,116.0424,115.2359,115.8548,137751.0
2018-04-26 13:30:00,123.55,123.84,123.4,123.61,137757.0,115.8642,116.1362,115.7235,115.9205,137757.0
2018-04-26 14:00:00,123.57,123.79,123.37,123.71,133161.0,115.883,116.0893,115.6954,116.0142,133161.0
2018-04-26 14:30:00,123.73,124.39,123.68,123.95,208020.0,116.033,116.6519,115.9861,116.2393,208020.0
2018-04-26 15:00:00,124.03,124.29,123.39,123.41,334368.0,116.3143,116.5582,115.7142,115.7329,334368.0
2018-04-26 15:30:00,123.4,123.93,123.18,123.76,575694.0,115.7235,116.2206,115.5172,116.0611,575694.0
2018-04-27 09:30:00,123.76,124.52,123.68,123.82,185715.0,116.0611,116.7739,115.9861,116.1174,185715.0
2018-04-27 10:00:00,123.74,123.87,123.16,123.37,119397.0,116.0424,116.1643,115.4985,115.6954,119397.0
2018-04-27 10:30:00,123.34,123.81,123.1,123.66,118395.0,115.6673,116.108,115.4422,115.9674,118395.0
2018-04-27 11:00:00,123.72,124.56,123.71,124.55,163653.0,116.0236,116.8114,116.0142,116.802,163653.0
2018-04-27 11:30:00,124.52,124.61,124.33,124.5,122628.0,116.7739,116.8583,116.5957,116.7551,122628.0
2018-04-27 12:00:00,124.54,124.94,124.44,124.84,105414.0,116.7926,117.1677,116.6988,117.0739,105414.0
2018-04-27 12:30:00,124.87,124.89,124.47,124.78,61425.0,117.1021,117.1208,116.727,117.0177,61425.0
2018-04-27 13:00:00,124.82,125.0,124.7,124.81,95808.0,117.0552,117.224,116.9427,117.0458,95808.0
2018-04-27 13:30:00,124.78,124.98,124.72,124.91,97629.0,117.0177,117.2052,116.9614,117.1396,97629.0
2018-04-27 14:00:00,124.96,125.42,124.96,125.37,127350.0,117.1865,117.6179,117.1865,117.571,127350.0
2018-04-27 14:30:00,125.36,125.53,125.19,125.44,92070.0,117.5616,117.721,117.4022,117.6366,92070.0
2018-04-27 15:00:00,125.39,125.6,125.29,125.36,137676.0,117.5897,117.7867,117.496,117.5616,137676.0
2018-04-27 15:30:00,125.32,125.49,125.02,125.05,369243.0,117.5241,117.6835,117.2428,117.2709,369243.0
2018-04-30 09:30:00,125.0,126.57,124.95,125.38,139617.0,117.224,118.6963,117.1771,117.5804,139617.0
2018-04-30 10:00:00,125.29,125.67,124.54,124.63,93606.0,117.496,117.8523,116.7926,116.877,93606.0
2018-04-30 10:30:00,124.62,124.63,123.92,124.35,138111.0,116.8676,116.877,116.2112,116.6144,138111.0
2018-04-30 11:00:00,124.29,124.29,123.43,123.58,100560.0,116.5582,116.5582,115.7517,115.8923,100560.0
2018-04-30 11:30:00,123.57,123.94,123.48,123.85,70476.0,115.883,116.2299,115.7986,116.1455,70476.0
2018-04-30 12:00:00,123.8,124.03,123.53,123.7,56250.0,116.0986,116.3143,115.8454,116.0049,56250.0
2018-04-30 12:30:00,123.75,123.84,123.47,123.51,75885.0,116.0518,116.1362,115.7892,115.8267,75885.0
2018-04-30 13:00:00,123.52,123.64,123.21,123.57,89628.0,115.8361,115.9486,115.5453,115.883,89628.0
2018-04-30 13:30:00,123.6,123.6,123.29,123.3,119526.0,115.9111,115.9111,115.6204,115.6297,119526.0
2018-04-30 14:00:00,123.3,123.34,122.86,123.14,146130.0,115.6297,115.6673,115.2171,115.4797,146130.0
2018-04-30 14:30:00,123.08,123.27,122.98,123.05,138570.0,115.4234,115.6016,115.3297,115.3953,138570.0
2018-04-30 15:00:00,123.05,123.11,122.52,122.78,198411.0,115.3953,115.4516,114.8983,115.1421,198411.0
2018-04-30 15:30:00,122.78,123.21,122.54,122.58,369192.0,115.1421,115.5453,114.917,114.9545,369192.0
2018-05-01 09:30:00,121.36,121.78,120.92,121.33,360810.0,113.8104,114.2043,113.3978,113.7823,360810.0
2018-05-01 10:00:00,121.35,121.41,120.92,121.28,161001.0,113.8011,113.8573,113.3978,113.7354,161001.0
2018-05-01 10:30:00,121.25,121.4,120.95,120.96,132492.0,113.7073,113.8479,113.4259,113.4353,132492.0
2018-05-01 11:00:00,120.96,121.81,120.79,121.71,164292.0,113.4353,114.2324,113.2759,114.1387,164292.0
2018-05-01 11:30:00,121.71,122.38,121.6,121.69,125421.0,114.1387,114.767,114.0355,114.1199,125421.0
2018-05-01 12:00:00,121.71,122.19,121.58,122.19,157608.0,114.1387,114.5888,114.0167,114.5888,157608.0
2018-05-01 12:30:00,122.14,122.47,122.06,122.35,143385.0,114.5419,114.8514,114.4669,114.7388,143385.0
2018-05-01 13:00:00,122.28,122.55,122.15,122.37,278823.0,114.6732,114.9264,114.5513,114.7576,278823.0
2018-05-01 13:30:00,122.35,123.32,122.27,123.22,73212.0,114.7388,115.6485,114.6638,115.5547,73212.0
2018-05-01 14:00:00,123.22,123.71,123.19,123.65,92670.0,115.5547,116.0142,115.5266,115.958,92670.0
2018-05-01 14:30:00,123.65,124.41,123.63,124.14,148710.0,115.958,116.6707,115.9392,116.4175,148710.0
2018-05-01 15:00:00,124.12,124.4,124.05,124.4,230889.0,116.3987,116.6613,116.3331,116.6613,230889.0
2018-05-01 15:30:00,124.42,124.69,124.31,124.62,336873.0,116.6801,116.9333,116.5769,116.8676,336873.0
2018-05-02 09:30:00,124.75,124.75,123.9,124.16,152256.0,116.9895,116.9895,116.1924,116.4363,152256.0
2018-05-02 10:00:00,124.1,124.44,124.01,124.14,72609.0,116.38,116.6988,116.2956,116.4175,72609.0
2018-05-02 10:30:00,124.15,124.33,124.08,124.18,77229.0,116.4269,116.5957,116.3612,116.455,77229.0
2018-05-02 11:00:00,124.16,124.52,124.09,124.21,49572.0,116.4363,116.7739,116.3706,116.4831,49572.0
2018-05-02 11:30:00,124.34,124.34,124.03,124.34,124767.0,116.6051,116.6051,116.3143,116.6051,124767.0
2018-05-02 12:00:00,124.32,124.37,124.09,124.22,90936.0,116.5863,116.6332,116.3706,116.4925,90936.0
2018-05-02 12:30:00,124.18,124.38,124.11,124.37,50313.0,116.455,116.6426,116.3894,116.6332,50313.0
2018-05-02 13:00:00,124.33,124.44,124.16,124.16,28179.0,116.5957,116.6988,116.4363,116.4363,28179.0
2018-05-02 13:30:00,124.19,124.4,124.09,124.21,85683.0,116.4644,116.6613,116.3706,116.4831,85683.0
2018-05-02 14:00:00,124.16,124.64,124.16,124.56,92373.0,116.4363,116.8864,116.4363,116.8114,92373.0
2018-05-02 14:30:00,124.56,124.77,124.05,124.15,210384.0,116.8114,117.0083,116.3331,116.4269,210384.0
2018-05-02 15:00:00,124.19,124.48,123.88,124.0,299376.0,116.4644,116.7363,116.1737,116.2862,299376.0
2018-05-02 15:30:00,123.99,124.02,123.58,123.8,452649.0,116.2768,116.305,115.8923,116.0986,452649.0
2018-05-03 09:30:00,123.62,124.24,123.33,124.13,158259.0,115.9298,116.5113,115.6579,116.4081,158259.0
2018-05-03 10:00:00,124.03,124.23,122.76,123.11,213030.0,116.3143,116.5019,115.1233,115.4516,213030.0
2018-05-03 10:30:00,123.12,123.12,122.26,122.37,181296.0,115.4609,115.4609,114.6544,114.7576,181296.0
2018-05-03 11:00:00,122.42,122.91,122.18,122.45,58869.0,114.8045,115.264,114.5794,114.8326,58869.0
2018-05-03 11:30:00,122.47,122.98,121.89,122.81,61413.0,114.8514,115.3297,114.3075,115.1702,61413.0
2018-05-03 12:00:00,122.87,123.06,122.74,122.83,96075.0,115.2265,115.4047,115.1046,115.189,96075.0
2018-05-03 12:30:00,122.8,124.06,122.76,124.04,73008.0,115.1609,116.3425,115.1233,116.3237,73008.0
2018-05-03 13:00:00,123.98,123.99,123.11,123.25,54669.0,116.2674,116.2768,115.4516,115.5829,54669.0
2018-05-03 13:30:00,123.25,123.77,123.22,123.24,82092.0,115.5829,116.0705,115.5547,115.5735,82092.0
2018-05-03 14:00:00,123.24,123.47,123.18,123.23,81771.0,115.5735,115.7892,115.5172,115.5641,81771.0
2018-05-03 14:30:00,123.28,124.12,123.27,123.78,148662.0,115.611,116.3987,115.6016,116.0799,148662.0
2018-05-03 15:00:00,123.79,123.94,123.56,123.58,91071.0,116.0893,116.2299,115.8736,115.8923,91071.0
2018-05-03 15:30:00,123.66,123.72,123.2,123.43,168324.0,115.9674,116.0236,115.536,115.7517,168324.0
2018-05-04 09:30:00,123.07,124.02,122.66,123.49,100965.0,115.4141,116.305,115.0296,115.8079,100965.0
2018-05-04 10:00:00,123.46,124.55,123.32,124.36,89472.0,115.7798,116.802,115.6485,116.6238,89472.0
2018-05-04 10:30:00,124.47,125.38,124.46,125.1,100635.0,116.727,117.5804,116.7176,117.3178,100635.0
2018-05-04 11:00:00,125.17,126.08,125.1,125.83,132933.0,117.3834,118.2368,117.3178,118.0024,132933.0
2018-05-04 11:30:00,125.87,126.08,125.65,125.93,134067.0,118.0399,118.2368,117.8336,118.0961,134067.0
2018-05-04 12:00:00,125.86,125.97,125.65,125.84,53112.0,118.0305,118.1337,117.8336,118.0117,53112.0
2018-05-04 12:30:00,125.86,125.97,125.66,125.96,38289.0,118.0305,118.1337,117.8429,118.1243,38289.0
2018-05-04 13:00:00,126.0,126.16,125.82,126.0,92151.0,118.1618,118.3118,117.993,118.1618,92151.0
2018-05-04 13:30:00,125.99,126.28,125.96,126.28,56364.0,118.1524,118.4244,118.1243,118.4244,56364.0
2018-05-04 14:00:00,126.21,126.89,126.18,126.87,120873.0,118.3587,118.9964,118.3306,118.9777,120873.0
2018-05-04 14:30:00,126.9,127.06,126.56,126.61,75177.0,119.0058,119.1558,118.687,118.7338,75177.0
2018-05-04 15:00:00,126.6,126.8,126.15,126.37,94104.0,118.7245,118.912,118.3025,118.5088,94104.0
2018-05-04 15:30:00,126.43,126.43,125.64,125.84,252666.0,118.565,118.565,117.8242,118.0117,252666.0
2018-05-07 09:30:00,125.92,126.68,125.54,126.52,164460.0,118.0868,118.7995,117.7304,118.6494,164460.0
2018-05-07 10:00:00,126.46,126.6,125.65,125.9,59511.0,118.5932,118.7245,117.8336,118.068,59511.0
2018-05-07 10:30:00,125.97,126.09,125.33,125.63,52974.0,118.1337,118.2462,117.5335,117.8148,52974.0
2018-05-07 11:00:00,125.7,126.01,125.67,125.78,71463.0,117.8805,118.1712,117.8523,117.9555,71463.0
2018-05-07 11:30:00,125.78,126.04,125.6,125.83,46023.0,117.9555,118.1993,117.7867,118.0024,46023.0
2018-05-07 12:00:00,125.78,125.86,125.44,125.69,34182.0,117.9555,118.0305,117.6366,117.8711,34182.0
2018-05-07 12:30:00,125.61,125.79,125.48,125.79,30219.0,117.796,117.9649,117.6741,117.9649,30219.0
2018-05-07 13:00:00,125.74,125.83,125.42,125.57,47493.0,117.918,118.0024,117.6179,117.7585,47493.0
2018-05-07 13:30:00,125.6,125.88,125.58,125.72,43455.0,117.7867,118.0493,117.7679,117.8992,43455.0
2018-05-07 14:00:00,125.71,125.96,125.71,125.88,38142.0,117.8898,118.1243,117.8898,118.0493,38142.0
2018-05-07 14:30:00,125.88,126.05,125.41,125.48,82857.0,118.0493,118.2087,117.6085,117.6741,82857.0
2018-05-07 15:00:00,125.41,125.57,125.15,125.48,92859.0,117.6085,117.7585,117.3647,117.6741,92859.0
2018-05-07 15:30:00,125.49,126.34,125.45,126.21,347172.0,117.6835,118.4806,117.646,118.3587,347172.0
2018-05-08 09:30:00,125.65,126.58,125.51,126.55,73596.0,117.8336,118.7057,117.7023,118.6776,73596.0
2018-05-08 10:00:00,126.64,127.06,126.46,127.06,151470.0,118.762,119.1558,118.5932,119.1558,151470.0
2018-05-08 10:30:00,127.03,127.44,126.95,127.26,53823.0,119.1277,119.5122,119.0527,119.3434,53823.0
2018-05-08 11:00:00,127.1,127.48,126.96,127.37,60954.0,119.1934,119.5497,119.0621,119.4466,60954.0
2018-05-08 11:30:00,127.31,127.63,127.16,127.33,48486.0,119.3903,119.6904,119.2496,119.4091,48486.0
2018-05-08 12:00:00,127.32,127.37,126.68,126.68,34971.0,119.3997,119.4466,118.7995,118.7995,34971.0
2018-05-08 12:30:00,126.7,126.79,126.4,126.5,44607.0,118.8182,118.9026,118.5369,118.6307,44607.0
2018-05-08 13:00:00,126.48,126.56,126.26,126.41,34422.0,118.6119,118.687,118.4056,118.5463,34422.0
2018-05-08 13:30:00,126.47,126.53,126.1,126.38,63126.0,118.6026,118.6588,118.2556,118.5181,63126.0
2018-05-08 14:00:00,126.44,126.69,126.23,126.32,62325.0,118.5744,118.8089,118.3775,118.4619,62325.0
2018-05-08 14:30:00,126.41,126.63,125.86,125.97,52662.0,118.5463,118.7526,118.0305,118.1337,52662.0
2018-05-08 15:00:00,125.84,126.19,125.81,125.94,88773.0,118.0117,118.34,117.9836,118.1055,88773.0
2018-05-08 15:30:00,125.97,126.07,125.7,125.98,139383.0,118.1337,118.2274,117.8805,118.143,139383.0
2018-05-09 09:30:00,126.62,127.04,125.82,125.86,77616.0,118.7432,119.1371,117.993,118.0305,77616.0
2018-05-09 10:00:00,125.87,125.87,125.21,125.32,160254.0,118.0399,118.0399,117.4209,117.5241,160254.0
2018-05-09 10:30:00,125.33,125.88,125.32,125.82,93222.0,117.5335,118.0493,117.5241,117.993,93222.0
2018-05-09 11:00:00,125.83,125.84,125.31,125.56,120246.0,118.0024,118.0117,117.5147,117.7492,120246.0
2018-05-09 11:30:00,125.62,125.62,125.11,125.32,79299.0,117.8054,117.8054,117.3272,117.5241,79299.0
2018-05-09 12:00:00,125.38,126.04,125.34,126.04,25545.0,117.5804,118.1993,117.5428,118.1993,25545.0
2018-05-09 12:30:00,126.04,126.87,126.0,126.81,58377.0,118.1993,118.9777,118.1618,118.9214,58377.0
2018-05-09 13:00:00,126.81,127.41,126.81,127.36,79635.0,118.9214,119.4841,118.9214,119.4372,79635.0
2018-05-09 13:30:00,127.4,127.46,127.0,127.11,57651.0,119.4747,119.531,119.0996,119.2027,57651.0
2018-05-09 14:00:00,127.14,127.14,126.76,126.88,47781.0,119.2309,119.2309,118.8745,118.987,47781.0
2018-05-09 14:30:00,126.93,127.06,126.89,126.96,31224.0,119.0339,119.1558,118.9964,119.0621,31224.0
2018-05-09 15:00:00,126.94,127.12,126.73,126.91,42021.0,119.0433,119.2121,118.8464,119.0152,42021.0
2018-05-09 15:30:00,126.93,127.0,126.64,126.96,129336.0,119.0339,119.0996,118.762,119.0621,129336.0
2018-05-10 09:30:00,127.12,127.47,126.66,127.47,80118.0,119.2121,119.5403,118.7807,119.5403,80118.0
2018-05-10 10:00:00,127.37,127.67,126.48,126.7,35070.0,119.4466,119.7279,118.6119,118.8182,35070.0
2018-05-10 10:30:00,126.7,126.92,126.48,126.71,28113.0,118.8182,119.0246,118.6119,118.8276,28113.0
2018-05-10 11:00:00,126.54,126.84,126.14,126.21,88419.0,118.6682,118.9495,118.2931,118.3587,88419.0
2018-05-10 11:30:00,126.21,126.6,126.11,126.6,38415.0,118.3587,118.7245,118.2649,118.7245,38415.0
2018-05-10 12:00:00,126.59,126.92,126.56,126.83,59826.0,118.7151,119.0246,118.687,118.9402,59826.0
2018-05-10 12:30:00,126.8,126.95,126.76,126.78,109974.0,118.912,119.0527,118.8745,118.8933,109974.0
2018-05-10 13:00:00,126.78,127.3,126.78,126.93,86961.0,118.8933,119.3809,118.8933,119.0339,86961.0
2018-05-10 13:30:00,126.98,127.22,126.88,127.22,54570.0,119.0808,119.3059,118.987,119.3059,54570.0
2018-05-10 14:00:00,127.21,127.55,127.0,127.29,85770.0,119.2965,119.6154,119.0996,119.3715,85770.0
2018-05-10 14:30:00,127.26,127.28,126.95,127.22,151812.0,119.3434,119.3622,119.0527,119.3059,151812.0
2018-05-10 15:00:00,127.23,127.23,126.95,127.01,128241.0,119.3153,119.3153,119.0527,119.109,128241.0
2018-05-10 15:30:00,126.94,127.08,126.64,126.82,257328.0,119.0433,119.1746,118.762,118.9308,257328.0
2018-05-11 09:30:00,126.48,127.87,126.48,127.79,95652.0,118.6119,119.9155,118.6119,119.8404,95652.0
2018-05-11 10:00:00,127.79,128.24,127.48,128.15,98595.0,119.8404,120.2624,119.5497,120.178,98595.0
2018-05-11 10:30:00,128.15,128.4,127.88,128.01,152406.0,120.178,120.4125,119.9248,120.0468,152406.0
2018-05-11 11:00:00,128.02,128.31,127.93,128.17,152889.0,120.0561,120.3281,119.9717,120.1968,152889.0
2018-05-11 11:30:00,128.22,128.41,128.02,128.19,152811.0,120.2437,120.4219,120.0561,120.2156,152811.0
2018-05-11 12:00:00,128.22,128.38,127.46,127.49,93789.0,120.2437,120.3937,119.531,119.5591,93789.0
2018-05-11 12:30:00,127.51,127.73,127.5,127.57,42780.0,119.5779,119.7842,119.5685,119.6341,42780.0
2018-05-11 13:00:00,127.54,127.6,127.16,127.37,26256.0,119.606,119.6623,119.2496,119.4466,26256.0
2018-05-11 13:30:00,127.29,127.33,127.0,127.17,29856.0,119.3715,119.4091,119.0996,119.259,29856.0
2018-05-11 14:00:00,127.17,127.25,126.78,127.25,38589.0,119.259,119.334,118.8933,119.334,38589.0
2018-05-11 14:30:00,127.22,127.26,126.87,127.11,44238.0,119.3059,119.3434,118.9777,119.2027,44238.0
2018-05-11 15:00:00,127.1,127.24,127.01,127.2,109062.0,119.1934,119.3247,119.109,119.2871,109062.0
2018-05-11 15:30:00,127.15,127.21,126.64,126.99,212556.0,119.2402,119.2965,118.762,119.0902,212556.0
2018-05-14 09:30:00,127.38,127.89,127.18,127.84,53403.0,119.4559,119.9342,119.2684,119.8873,53403.0
2018-05-14 10:00:00,127.81,128.03,127.51,127.83,38319.0,119.8592,120.0655,119.5779,119.8779,38319.0
2018-05-14 10:30:00,127.82,128.14,127.76,127.92,63807.0,119.8686,120.1687,119.8123,119.9623,63807.0
2018-05-14 11:00:00,127.86,128.14,127.83,127.98,40782.0,119.9061,120.1687,119.8779,120.0186,40782.0
2018-05-14 11:30:00,128.0,128.18,127.92,127.94,38898.0,120.0374,120.2062,119.9623,119.9811,38898.0
2018-05-14 12:00:00,127.98,128.28,127.95,127.97,35847.0,120.0186,120.3,119.9905,120.0092,35847.0
2018-05-14 12:30:00,128.03,128.1,127.7,127.81,26814.0,120.0655,120.1312,119.756,119.8592,26814.0
2018-05-14 13:00:00,127.73,127.73,127.32,127.51,80835.0,119.7842,119.7842,119.3997,119.5779,80835.0
2018-05-14 13:30:00,127.53,127.76,127.53,127.67,93591.0,119.5966,119.8123,119.5966,119.7279,93591.0
2018-05-14 14:00:00,127.69,127.89,127.46,127.82,111714.0,119.7467,119.9342,119.531,119.8686,111714.0
2018-05-14 14:30:00,127.81,128.1,127.65,127.89,90597.0,119.8592,120.1312,119.7091,119.9342,90597.0
2018-05-14 15:00:00,127.87,128.33,127.85,128.12,84180.0,119.9155,120.3468,119.8967,120.1499,84180.0
2018-05-14 15:30:00,128.1,128.23,128.0,128.23,189228.0,120.1312,120.2531,120.0374,120.2531,189228.0
2018-05-15 09:30:00,127.85,127.85,126.83,127.02,120639.0,119.8967,119.8967,118.9402,119.1183,120639.0
2018-05-15 10:00:00,126.96,127.37,126.9,127.37,170262.0,119.0621,119.4466,119.0058,119.4466,170262.0
2018-05-15 10:30:00,127.3,127.67,126.98,127.5,91155.0,119.3809,119.7279,119.0808,119.5685,91155.0
2018-05-15 11:00:00,127.62,128.2,127.6,128.02,114168.0,119.681,120.2249,119.6623,120.0561,114168.0
2018-05-15 11:30:00,127.99,128.13,127.55,127.67,82884.0,120.028,120.1593,119.6154,119.7279,82884.0
2018-05-15 12:00:00,127.67,127.92,127.55,127.89,71118.0,119.7279,119.9623,119.6154,119.9342,71118.0
2018-05-15 12:30:00,127.88,128.21,127.66,128.03,89385.0,119.9248,120.2343,119.7185,120.0655,89385.0
2018-05-15 13:00:00,128.09,128.09,127.6,127.6,34212.0,120.1218,120.1218,119.6623,119.6623,34212.0
2018-05-15 13:30:00,127.6,127.65,127.32,127.33,57804.0,119.6623,119.7091,119.3997,119.4091,57804.0
2018-05-15 14:00:00,127.34,127.59,127.21,127.36,77454.0,119.4184,119.6529,119.2965,119.4372,77454.0
2018-05-15 14:30:00,127.33,127.59,126.92,127.12,128538.0,119.4091,119.6529,119.0246,119.2121,128538.0
2018-05-15 15:00:00,127.13,127.16,126.55,126.67,85713.0,119.2215,119.2496,118.6776,118.7901,85713.0
2018-05-15 15:30:00,126.64,126.74,126.25,126.57,309387.0,118.762,118.8558,118.3962,118.6963,309387.0
2018-05-16 09:30:00,126.55,126.55,125.69,126.35,180270.0,118.6776,118.6776,117.8711,118.49,180270.0
2018-05-16 10:00:00,126.4,126.45,125.82,126.1,64500.0,118.5369,118.5838,117.993,118.2556,64500.0
2018-05-16 10:30:00,126.05,126.28,125.93,126.17,70368.0,118.2087,118.4244,118.0961,118.3212,70368.0
2018-05-16 11:00:00,126.16,126.61,126.04,126.5,78780.0,118.3118,118.7338,118.1993,118.6307,78780.0
2018-05-16 11:30:00,126.45,126.84,126.45,126.79,40653.0,118.5838,118.9495,118.5838,118.9026,40653.0
2018-05-16 12:00:00,126.76,127.48,126.73,127.43,78951.0,118.8745,119.5497,118.8464,119.5028,78951.0
2018-05-16 12:30:00,127.47,127.58,127.27,127.43,64332.0,119.5403,119.6435,119.3528,119.5028,64332.0
2018-05-16 13:00:00,127.4,127.5,127.27,127.33,62793.0,119.4747,119.5685,119.3528,119.4091,62793.0
2018-05-16 13:30:00,127.35,127.53,127.35,127.43,43305.0,119.4278,119.5966,119.4278,119.5028,43305.0
2018-05-16 14:00:00,127.38,127.38,126.82,126.86,151122.0,119.4559,119.4559,118.9308,118.9683,151122.0
2018-05-16 14:30:00,126.85,127.15,126.76,126.91,145665.0,118.9589,119.2402,118.8745,119.0152,145665.0
2018-05-16 15:00:00,126.87,126.88,126.62,126.62,109299.0,118.9777,118.987,118.7432,118.7432,109299.0
2018-05-16 15:30:00,126.6,127.0,126.46,126.99,418749.0,118.7245,119.0996,118.5932,119.0902,418749.0
2018-05-17 09:30:00,126.28,127.48,126.08,127.21,78117.0,118.6922,119.8201,118.5042,119.5663,78117.0
2018-05-17 10:00:00,127.24,127.39,127.04,127.08,50304.0,119.5945,119.7355,119.4066,119.4442,50304.0
2018-05-17 10:30:00,127.08,127.52,127.07,127.42,62457.0,119.4442,119.8577,119.4348,119.7637,62457.0
2018-05-17 11:00:00,127.41,127.46,127.2,127.32,93207.0,119.7543,119.8013,119.5569,119.6697,93207.0
2018-05-17 11:30:00,127.37,127.43,127.21,127.21,20061.0,119.7167,119.7731,119.5663,119.5663,20061.0
2018-05-17 12:00:00,127.24,127.36,127.08,127.09,41859.0,119.5945,119.7073,119.4442,119.4536,41859.0
2018-05-17 12:30:00,127.08,127.14,126.77,127.0,36438.0,119.4442,119.5005,119.1528,119.369,36438.0
2018-05-17 13:00:00,126.97,127.0,126.73,126.77,32052.0,119.3408,119.369,119.1152,119.1528,32052.0
2018-05-17 13:30:00,126.77,126.79,126.16,126.28,53610.0,119.1528,119.1716,118.5794,118.6922,53610.0
2018-05-17 14:00:00,126.32,126.72,126.12,126.72,46455.0,118.7298,119.1058,118.5418,119.1058,46455.0
2018-05-17 14:30:00,126.7,126.75,126.58,126.7,61554.0,119.087,119.134,118.9742,119.087,61554.0
2018-05-17 15:00:00,126.65,126.72,126.43,126.47,42276.0,119.04,119.1058,118.8332,118.8708,42276.0
2018-05-17 15:30:00,126.48,126.81,126.39,126.75,151707.0,118.8802,119.1904,118.7956,119.134,151707.0
2018-05-18 09:30:00,126.71,127.49,126.38,127.31,302757.0,119.0964,119.8295,118.7862,119.6603,302757.0
2018-05-18 10:00:00,127.43,127.9,127.38,127.86,95178.0,119.7731,120.2149,119.7261,120.1773,95178.0
2018-05-18 10:30:00,127.86,127.9,127.54,127.73,123762.0,120.1773,120.2149,119.8765,120.0551,123762.0
2018-05-18 11:00:00,127.77,128.42,127.67,128.2,79656.0,120.0927,120.7036,119.9987,120.4969,79656.0
2018-05-18 11:30:00,128.21,128.83,128.14,128.68,113973.0,120.5063,121.089,120.4405,120.948,113973.0
2018-05-18 12:00:00,128.74,128.88,128.55,128.78,134808.0,121.0044,121.136,120.8258,121.042,134808.0
2018-05-18 12:30:00,128.73,129.25,128.73,129.15,102495.0,120.995,121.4838,120.995,121.3898,102495.0
2018-05-18 13:00:00,129.17,129.44,129.08,129.34,73566.0,121.4086,121.6623,121.324,121.5684,73566.0
2018-05-18 13:30:00,129.35,129.35,128.96,128.97,108087.0,121.5778,121.5778,121.2112,121.2206,108087.0
2018-05-18 14:00:00,128.98,129.27,128.83,129.04,71508.0,121.23,121.5026,121.089,121.2864,71508.0
2018-05-18 14:30:00,129.09,129.6,129.04,129.47,88899.0,121.3334,121.8127,121.2864,121.6905,88899.0
2018-05-18 15:00:00,129.51,129.52,129.14,129.3,127902.0,121.7281,121.7375,121.3804,121.5308,127902.0
2018-05-18 15:30:00,129.3,129.38,129.07,129.19,299328.0,121.5308,121.606,121.3146,121.4274,299328.0
2018-05-21 09:30:00,129.67,129.67,129.31,129.47,93126.0,121.8785,121.8785,121.5402,121.6905,93126.0
2018-05-21 10:00:00,129.53,131.44,129.38,131.1,191919.0,121.7469,123.5422,121.606,123.2226,191919.0
2018-05-21 10:30:00,131.1,131.27,130.5,130.66,98277.0,123.2226,123.3824,122.6587,122.809,98277.0
2018-05-21 11:00:00,130.67,131.16,130.31,130.52,78540.0,122.8184,123.279,122.4801,122.6775,78540.0
2018-05-21 11:30:00,130.5,131.11,130.5,130.73,79803.0,122.6587,123.232,122.6587,122.8748,79803.0
2018-05-21 12:00:00,130.66,130.73,130.32,130.34,92991.0,122.809,122.8748,122.4895,122.5083,92991.0
2018-05-21 12:30:00,130.34,130.5,130.16,130.45,63081.0,122.5083,122.6587,122.3391,122.6117,63081.0
2018-05-21 13:00:00,130.45,130.47,130.11,130.3,37308.0,122.6117,122.6305,122.2921,122.4707,37308.0
2018-05-21 13:30:00,130.31,130.37,130.14,130.22,27981.0,122.4801,122.5365,122.3203,122.3955,27981.0
2018-05-21 14:00:00,130.17,130.36,130.11,130.27,35214.0,122.3485,122.5271,122.2921,122.4425,35214.0
2018-05-21 14:30:00,130.17,130.38,130.17,130.27,35028.0,122.3485,122.5459,122.3485,122.4425,35028.0
2018-05-21 15:00:00,130.27,130.62,130.1,130.47,119175.0,122.4425,122.7714,122.2827,122.6305,119175.0
2018-05-21 15:30:00,130.47,130.47,130.16,130.26,258183.0,122.6305,122.6305,122.3391,122.4331,258183.0
2018-05-22 09:30:00,130.36,130.84,129.48,129.62,103179.0,122.5271,122.9782,121.6999,121.8315,103179.0
2018-05-22 10:00:00,129.68,129.88,128.19,128.44,332262.0,121.8879,122.0759,120.4875,120.7224,332262.0
2018-05-22 10:30:00,128.48,128.48,127.42,127.95,104115.0,120.76,120.76,119.7637,120.2619,104115.0
2018-05-22 11:00:00,128.02,128.63,127.99,128.01,126732.0,120.3277,120.901,120.2995,120.3183,126732.0
2018-05-22 11:30:00,127.98,127.98,127.1,127.28,86403.0,120.2901,120.2901,119.4629,119.6321,86403.0
2018-05-22 12:00:00,127.32,127.51,126.95,127.11,104508.0,119.6697,119.8483,119.322,119.4723,104508.0
2018-05-22 12:30:00,127.08,127.15,126.89,127.07,61170.0,119.4442,119.5099,119.2656,119.4348,61170.0
2018-05-22 13:00:00,127.02,127.12,126.59,126.59,106251.0,119.3878,119.4817,118.9836,118.9836,106251.0
2018-05-22 13:30:00,126.61,126.95,126.57,126.76,98742.0,119.0024,119.322,118.9648,119.1434,98742.0
2018-05-22 14:00:00,126.76,126.8,126.37,126.44,97809.0,119.1434,119.181,118.7768,118.8426,97809.0
2018-05-22 14:30:00,126.49,126.66,125.8,125.8,119844.0,118.8896,119.0494,118.2411,118.2411,119844.0
2018-05-22 15:00:00,125.92,126.03,125.54,125.66,336351.0,118.3539,118.4572,117.9967,118.1095,336351.0
2018-05-22 15:30:00,125.67,125.67,125.01,125.34,647460.0,118.1189,118.1189,117.4985,117.8087,647460.0
2018-05-23 09:30:00,125.33,126.56,125.27,126.56,269541.0,117.7993,118.9554,117.7429,118.9554,269541.0
2018-05-23 10:00:00,126.6,127.18,126.33,126.9,161316.0,118.993,119.5381,118.7392,119.275,161316.0
2018-05-23 10:30:00,126.87,127.49,126.61,127.41,194487.0,119.2468,119.8295,119.0024,119.7543,194487.0
2018-05-23 11:00:00,127.32,127.52,127.11,127.51,132117.0,119.6697,119.8577,119.4723,119.8483,132117.0
2018-05-23 11:30:00,127.52,127.54,127.23,127.38,131616.0,119.8577,119.8765,119.5851,119.7261,131616.0
2018-05-23 12:00:00,127.42,127.64,127.31,127.43,200619.0,119.7637,119.9705,119.6603,119.7731,200619.0
2018-05-23 12:30:00,127.42,127.42,127.05,127.16,120681.0,119.7637,119.7637,119.416,119.5193,120681.0
2018-05-23 13:00:00,127.08,127.34,127.03,127.31,95436.0,119.4442,119.6885,119.3972,119.6603,95436.0
2018-05-23 13:30:00,127.33,127.5,127.19,127.31,87066.0,119.6791,119.8389,119.5475,119.6603,87066.0
2018-05-23 14:00:00,127.36,127.99,127.24,127.73,68208.0,119.7073,120.2995,119.5945,120.0551,68208.0
2018-05-23 14:30:00,127.68,127.83,127.42,127.69,103227.0,120.0081,120.1491,119.7637,120.0175,103227.0
2018-05-23 15:00:00,127.68,127.76,127.48,127.71,85905.0,120.0081,120.0833,119.8201,120.0363,85905.0
2018-05-23 15:30:00,127.67,128.17,127.58,128.11,464694.0,119.9987,120.4687,119.9141,120.4123,464694.0
2018-05-24 09:30:00,127.7,128.08,126.1,126.74,146349.0,120.0269,120.3841,118.523,119.1246,146349.0
2018-05-24 10:00:00,126.61,126.99,126.41,126.64,273870.0,119.0024,119.3596,118.8144,119.0306,273870.0
2018-05-24 10:30:00,126.61,127.22,126.54,127.01,161790.0,119.0024,119.5757,118.9366,119.3784,161790.0
2018-05-24 11:00:00,126.95,128.25,126.81,128.18,146223.0,119.322,120.5438,119.1904,120.4781,146223.0
2018-05-24 11:30:00,128.13,128.13,127.73,127.97,140022.0,120.4311,120.4311,120.0551,120.2807,140022.0
2018-05-24 12:00:00,128.02,128.18,127.93,128.04,87633.0,120.3277,120.4781,120.2431,120.3465,87633.0
2018-05-24 12:30:00,128.07,128.32,128.04,128.26,62571.0,120.3747,120.6096,120.3465,120.5532,62571.0
2018-05-24 13:00:00,128.25,128.53,128.21,128.25,73773.0,120.5438,120.807,120.5063,120.5438,73773.0
2018-05-24 13:30:00,128.15,128.45,128.15,128.39,114396.0,120.4499,120.7318,120.4499,120.6754,114396.0
2018-05-24 14:00:00,128.39,128.76,128.28,128.58,235635.0,120.6754,121.0232,120.572,120.854,235635.0
2018-05-24 14:30:00,128.56,128.75,128.48,128.66,348543.0,120.8352,121.0138,120.76,120.9292,348543.0
2018-05-24 15:00:00,128.7,129.19,128.55,129.01,169473.0,120.9668,121.4274,120.8258,121.2582,169473.0
2018-05-24 15:30:00,129.02,129.09,128.75,128.79,394704.0,121.2676,121.3334,121.0138,121.0514,394704.0
2018-05-25 09:30:00,128.68,129.36,128.58,129.23,163077.0,120.948,121.5872,120.854,121.465,163077.0
2018-05-25 10:00:00,129.2,129.52,128.92,129.18,96954.0,121.4368,121.7375,121.1736,121.418,96954.0
2018-05-25 10:30:00,129.22,129.42,128.93,128.98,57810.0,121.4556,121.6435,121.183,121.23,57810.0
2018-05-25 11:00:00,128.97,129.48,128.77,129.44,88551.0,121.2206,121.6999,121.0326,121.6623,88551.0
2018-05-25 11:30:00,129.38,129.66,129.35,129.6,60975.0,121.606,121.8691,121.5778,121.8127,60975.0
2018-05-25 12:00:00,129.63,130.03,129.59,129.95,162468.0,121.8409,122.2169,121.8033,122.1417,162468.0
2018-05-25 12:30:00,129.94,130.57,129.89,130.33,224364.0,122.1323,122.7244,122.0853,122.4989,224364.0
2018-05-25 13:00:00,130.3,130.45,130.12,130.31,271239.0,122.4707,122.6117,122.3015,122.4801,271239.0
2018-05-25 13:30:00,130.27,130.52,129.86,130.41,355857.0,122.4425,122.6775,122.0571,122.5741,355857.0
2018-05-25 14:00:00,130.38,130.49,130.31,130.37,59709.0,122.5459,122.6493,122.4801,122.5365,59709.0
2018-05-25 14:30:00,130.36,130.41,130.31,130.32,149856.0,122.5271,122.5741,122.4801,122.4895,149856.0
2018-05-25 15:00:00,130.33,130.42,130.31,130.37,118935.0,122.4989,122.5835,122.4801,122.5365,118935.0
2018-05-25 15:30:00,130.38,131.03,130.3,130.73,515067.0,122.5459,123.1568,122.4707,122.8748,515067.0
2018-05-29 09:30:00,129.7,130.46,129.57,130.0,82239.0,121.9067,122.6211,121.7845,122.1887,82239.0
2018-05-29 10:00:00,130.11,130.25,129.54,129.79,115920.0,122.2921,122.4237,121.7563,121.9913,115920.0
2018-05-29 10:30:00,129.79,129.79,129.33,129.64,67164.0,121.9913,121.9913,121.559,121.8503,67164.0
2018-05-29 11:00:00,129.58,129.99,129.37,129.83,75570.0,121.7939,122.1793,121.5966,122.0289,75570.0
2018-05-29 11:30:00,129.67,129.9,129.39,129.75,192543.0,121.8785,122.0947,121.6154,121.9537,192543.0
2018-05-29 12:00:00,129.71,129.71,129.07,129.18,475722.0,121.9161,121.9161,121.3146,121.418,475722.0
2018-05-29 12:30:00,129.26,129.73,129.25,129.68,103587.0,121.4932,121.9349,121.4838,121.8879,103587.0
2018-05-29 13:00:00,129.66,129.82,129.48,129.63,138852.0,121.8691,122.0195,121.6999,121.8409,138852.0
2018-05-29 13:30:00,129.5,129.63,129.2,129.29,204639.0,121.7187,121.8409,121.4368,121.5214,204639.0
2018-05-29 14:00:00,129.29,129.45,129.21,129.35,164376.0,121.5214,121.6717,121.4462,121.5778,164376.0
2018-05-29 14:30:00,129.32,129.42,129.16,129.26,175299.0,121.5496,121.6435,121.3992,121.4932,175299.0
2018-05-29 15:00:00,129.22,129.5,128.6,128.67,205938.0,121.4556,121.7187,120.8728,120.9386,205938.0
2018-05-29 15:30:00,128.64,129.35,128.6,129.32,335265.0,120.9104,121.5778,120.8728,121.5496,335265.0
2018-05-30 09:30:00,129.48,130.0,129.04,129.53,170790.0,121.6999,122.1887,121.2864,121.7469,170790.0
2018-05-30 10:00:00,129.6,129.61,128.44,128.62,106608.0,121.8127,121.8221,120.7224,120.8916,106608.0
2018-05-30 10:30:00,128.61,128.8,127.99,128.06,171498.0,120.8822,121.0608,120.2995,120.3653,171498.0
2018-05-30 11:00:00,128.06,128.29,127.08,127.96,156540.0,120.3653,120.5814,119.4442,120.2713,156540.0
2018-05-30 11:30:00,128.0,128.21,127.88,128.19,132843.0,120.3089,120.5063,120.1961,120.4875,132843.0
2018-05-30 12:00:00,128.21,128.95,128.18,128.95,104145.0,120.5063,121.2018,120.4781,121.2018,104145.0
2018-05-30 12:30:00,128.94,129.0,128.67,128.87,55245.0,121.1924,121.2488,120.9386,121.1266,55245.0
2018-05-30 13:00:00,128.98,129.29,128.86,129.12,39381.0,121.23,121.5214,121.1172,121.3616,39381.0
2018-05-30 13:30:00,129.07,129.23,128.92,129.13,87198.0,121.3146,121.465,121.1736,121.371,87198.0
2018-05-30 14:00:00,129.16,129.4,129.14,129.14,73806.0,121.3992,121.6247,121.3804,121.3804,73806.0
2018-05-30 14:30:00,129.08,129.28,128.84,128.85,55059.0,121.324,121.512,121.0984,121.1078,55059.0
2018-05-30 15:00:00,128.89,128.99,128.6,128.6,66900.0,121.1454,121.2394,120.8728,120.8728,66900.0
2018-05-30 15:30:00,128.6,128.6,128.32,128.43,286026.0,120.8728,120.8728,120.6096,120.713,286026.0
2018-05-31 09:30:00,128.52,128.92,128.23,128.7,139995.0,120.7976,121.1736,120.5251,120.9668,139995.0
2018-05-31 10:00:00,128.74,128.99,128.41,128.52,135075.0,121.0044,121.2394,120.6942,120.7976,135075.0
2018-05-31 10:30:00,128.57,128.76,128.16,128.33,115779.0,120.8446,121.0232,120.4593,120.619,115779.0
2018-05-31 11:00:00,128.27,128.47,128.13,128.37,106272.0,120.5626,120.7506,120.4311,120.6566,106272.0
2018-05-31 11:30:00,128.43,128.67,128.27,128.32,86568.0,120.713,120.9386,120.5626,120.6096,86568.0
2018-05-31 12:00:00,128.32,128.32,127.58,127.59,95373.0,120.6096,120.6096,119.9141,119.9235,95373.0
2018-05-31 12:30:00,127.65,127.72,127.42,127.52,67707.0,119.9799,120.0457,119.7637,119.8577,67707.0
2018-05-31 13:00:00,127.56,127.56,127.12,127.26,81192.0,119.8953,119.8953,119.4817,119.6133,81192.0
2018-05-31 13:30:00,127.26,127.47,127.0,127.16,90462.0,119.6133,119.8107,119.369,119.5193,90462.0
2018-05-31 14:00:00,127.1,127.4,126.79,126.81,116721.0,119.4629,119.7449,119.1716,119.1904,116721.0
2018-05-31 14:30:00,126.83,126.9,126.38,126.46,141084.0,119.2092,119.275,118.7862,118.8614,141084.0
2018-05-31 15:00:00,126.54,126.83,126.32,126.59,180399.0,118.9366,119.2092,118.7298,118.9836,180399.0
2018-05-31 15:30:00,126.59,126.94,126.32,126.44,700497.0,118.9836,119.3126,118.7298,118.8426,700497.0
2018-06-01 09:30:00,127.23,127.65,127.06,127.18,85482.0,119.5851,119.9799,119.4254,119.5381,85482.0
2018-06-01 10:00:00,127.18,128.1,127.09,127.92,162696.0,119.5381,120.4029,119.4536,120.2337,162696.0
2018-06-01 10:30:00,127.91,128.6,127.9,128.47,269469.0,120.2243,120.8728,120.2149,120.7506,269469.0
2018-06-01 11:00:00,128.55,128.78,128.24,128.31,94587.0,120.8258,121.042,120.5345,120.6002,94587.0
2018-06-01 11:30:00,128.2,128.64,128.2,128.47,91893.0,120.4969,120.9104,120.4969,120.7506,91893.0
2018-06-01 12:00:00,128.51,128.75,128.41,128.66,34905.0,120.7882,121.0138,120.6942,120.9292,34905.0
2018-06-01 12:30:00,128.69,129.24,128.66,129.24,65799.0,120.9574,121.4744,120.9292,121.4744,65799.0
2018-06-01 13:00:00,129.29,129.56,129.17,129.17,38160.0,121.5214,121.7751,121.4086,121.4086,38160.0
2018-06-01 13:30:00,129.14,129.2,128.35,128.5,71571.0,121.3804,121.4368,120.6378,120.7788,71571.0
2018-06-01 14:00:00,128.5,128.58,128.19,128.31,33024.0,120.7788,120.854,120.4875,120.6002,33024.0
2018-06-01 14:30:00,128.24,128.34,128.13,128.21,41034.0,120.5345,120.6284,120.4311,120.5063,41034.0
2018-06-01 15:00:00,128.2,128.22,127.9,128.2,139476.0,120.4969,120.5157,120.2149,120.4969,139476.0
2018-06-01 15:30:00,128.2,128.73,128.08,128.64,226860.0,120.4969,120.995,120.3841,120.9104,226860.0
2018-06-04 09:30:00,129.02,129.09,128.01,128.16,54591.0,121.2676,121.3334,120.3183,120.4593,54591.0
2018-06-04 10:00:00,128.23,128.32,127.83,127.84,37899.0,120.5251,120.6096,120.1491,120.1585,37899.0
2018-06-04 10:30:00,127.91,128.3,127.69,127.92,20814.0,120.2243,120.5908,120.0175,120.2337,20814.0
2018-06-04 11:00:00,127.91,128.1,127.69,127.9,54189.0,120.2243,120.4029,120.0175,120.2149,54189.0
2018-06-04 11:30:00,127.88,127.93,127.68,127.8,40011.0,120.1961,120.2431,120.0081,120.1209,40011.0
2018-06-04 12:00:00,127.87,128.2,127.67,128.2,47985.0,120.1867,120.4969,119.9987,120.4969,47985.0
2018-06-04 12:30:00,128.21,128.49,128.14,128.47,55899.0,120.5063,120.7694,120.4405,120.7506,55899.0
2018-06-04 13:00:00,128.43,128.56,128.35,128.39,30948.0,120.713,120.8352,120.6378,120.6754,30948.0
2018-06-04 13:30:00,128.34,128.4,128.28,128.4,35844.0,120.6284,120.6848,120.572,120.6848,35844.0
2018-06-04 14:00:00,128.43,128.43,128.06,128.12,51921.0,120.713,120.713,120.3653,120.4217,51921.0
2018-06-04 14:30:00,128.15,128.29,128.0,128.17,126036.0,120.4499,120.5814,120.3089,120.4687,126036.0
2018-06-04 15:00:00,128.18,128.3,128.05,128.3,59328.0,120.4781,120.5908,120.3559,120.5908,59328.0
2018-06-04 15:30:00,128.24,129.38,128.24,128.95,296529.0,120.5345,121.606,120.5345,121.2018,296529.0
2018-06-05 09:30:00,128.98,129.32,128.49,129.26,67173.0,121.23,121.5496,120.7694,121.4932,67173.0
2018-06-05 10:00:00,129.21,130.55,129.18,130.24,140079.0,121.4462,122.7056,121.418,122.4143,140079.0
2018-06-05 10:30:00,130.27,130.31,129.59,129.76,52629.0,122.4425,122.4801,121.8033,121.9631,52629.0
2018-06-05 11:00:00,129.71,129.88,129.4,129.78,76449.0,121.9161,122.0759,121.6247,121.9819,76449.0
2018-06-05 11:30:00,129.75,129.77,129.45,129.73,48732.0,121.9537,121.9725,121.6717,121.9349,48732.0
2018-06-05 12:00:00,129.68,129.86,129.49,129.66,38583.0,121.8879,122.0571,121.7093,121.8691,38583.0
2018-06-05 12:30:00,129.66,129.72,129.5,129.61,33282.0,121.8691,121.9255,121.7187,121.8221,33282.0
2018-06-05 13:00:00,129.6,129.72,129.36,129.68,27912.0,121.8127,121.9255,121.5872,121.8879,27912.0
2018-06-05 13:30:00,129.69,129.73,129.52,129.63,44637.0,121.8973,121.9349,121.7375,121.8409,44637.0
2018-06-05 14:00:00,129.55,129.61,129.35,129.44,50802.0,121.7657,121.8221,121.5778,121.6623,50802.0
2018-06-05 14:30:00,129.49,129.52,129.35,129.44,52665.0,121.7093,121.7375,121.5778,121.6623,52665.0
2018-06-05 15:00:00,129.41,129.89,129.4,129.88,111111.0,121.6341,122.0853,121.6247,122.0759,111111.0
2018-06-05 15:30:00,129.88,130.45,129.88,130.17,315183.0,122.0759,122.6117,122.0759,122.3485,315183.0
2018-06-06 09:30:00,130.17,130.48,129.07,129.08,77784.0,122.3485,122.6399,121.3146,121.324,77784.0
2018-06-06 10:00:00,129.03,129.3,128.43,129.25,48162.0,121.277,121.5308,120.713,121.4838,48162.0
2018-06-06 10:30:00,129.24,130.22,129.23,130.13,80928.0,121.4744,122.3955,121.465,122.3109,80928.0
2018-06-06 11:00:00,130.29,131.06,130.29,130.88,61776.0,122.4613,123.185,122.4613,123.0158,61776.0
2018-06-06 11:30:00,130.93,130.94,130.64,130.91,42549.0,123.0628,123.0722,122.7902,123.044,42549.0
2018-06-06 12:00:00,130.91,130.99,130.74,130.88,64401.0,123.044,123.1192,122.8842,123.0158,64401.0
2018-06-06 12:30:00,130.9,130.94,130.74,130.76,27258.0,123.0346,123.0722,122.8842,122.903,27258.0
2018-06-06 13:00:00,130.78,130.78,130.42,130.58,39774.0,122.9218,122.9218,122.5835,122.7338,39774.0
2018-06-06 13:30:00,130.62,130.69,130.51,130.69,41943.0,122.7714,122.8372,122.6681,122.8372,41943.0
2018-06-06 14:00:00,130.67,130.8,130.59,130.6,42825.0,122.8184,122.9406,122.7432,122.7526,42825.0
2018-06-06 14:30:00,130.64,131.19,130.6,131.08,63096.0,122.7902,123.3072,122.7526,123.2038,63096.0
2018-06-06 15:00:00,131.09,131.46,131.06,131.32,71967.0,123.2132,123.561,123.185,123.4294,71967.0
2018-06-06 15:30:00,131.33,131.91,131.32,131.81,323889.0,123.4388,123.9839,123.4294,123.8899,323889.0
2018-06-07 09:30:00,131.79,132.75,131.45,132.44,73599.0,123.8711,124.7735,123.5516,124.4821,73599.0
2018-06-07 10:00:00,132.38,132.51,131.81,131.81,44901.0,124.4257,124.5479,123.8899,123.8899,44901.0
2018-06-07 10:30:00,131.82,132.15,131.67,131.77,74718.0,123.8993,124.2095,123.7584,123.8523,74718.0
2018-06-07 11:00:00,131.84,131.98,131.63,131.89,25620.0,123.9181,124.0497,123.7208,123.9651,25620.0
2018-06-07 11:30:00,131.93,131.96,131.31,131.31,90921.0,124.0027,124.0309,123.42,123.42,90921.0
2018-06-07 12:00:00,131.29,131.52,131.29,131.38,23400.0,123.4012,123.6174,123.4012,123.4858,23400.0
2018-06-07 12:30:00,131.35,131.43,131.17,131.4,47130.0,123.4576,123.5328,123.2884,123.5046,47130.0
2018-06-07 13:00:00,131.38,132.0,131.33,131.89,82452.0,123.4858,124.0685,123.4388,123.9651,82452.0
2018-06-07 13:30:00,131.87,132.18,131.48,131.76,98868.0,123.9463,124.2377,123.5798,123.8429,98868.0
2018-06-07 14:00:00,131.8,132.1,131.76,131.96,51612.0,123.8805,124.1625,123.8429,124.0309,51612.0
2018-06-07 14:30:00,131.96,132.0,131.67,131.9,31842.0,124.0309,124.0685,123.7584,123.9745,31842.0
2018-06-07 15:00:00,131.92,131.92,131.39,131.5,108975.0,123.9933,123.9933,123.4952,123.5986,108975.0
2018-06-07 15:30:00,131.51,131.83,131.51,131.64,148074.0,123.608,123.9087,123.608,123.7302,148074.0
2018-06-08 09:30:00,132.01,132.01,131.28,131.81,80262.0,124.0779,124.0779,123.3918,123.8899,80262.0
2018-06-08 10:00:00,131.81,131.95,131.6,131.68,31284.0,123.8899,124.0215,123.6926,123.7678,31284.0
2018-06-08 10:30:00,131.67,131.67,131.22,131.49,76071.0,123.7584,123.7584,123.3354,123.5892,76071.0
2018-06-08 11:00:00,131.5,131.6,131.31,131.42,40140.0,123.5986,123.6926,123.42,123.5234,40140.0
2018-06-08 11:30:00,131.42,131.94,131.23,131.87,56919.0,123.5234,124.0121,123.3448,123.9463,56919.0
2018-06-08 12:00:00,131.85,132.1,131.81,132.06,119280.0,123.9275,124.1625,123.8899,124.1249,119280.0
2018-06-08 12:30:00,132.06,132.07,131.87,131.88,33852.0,124.1249,124.1343,123.9463,123.9557,33852.0
2018-06-08 13:00:00,131.92,132.23,131.87,132.19,67899.0,123.9933,124.2847,123.9463,124.2471,67899.0
2018-06-08 13:30:00,132.17,132.32,131.99,132.19,57132.0,124.2283,124.3693,124.0591,124.2471,57132.0
2018-06-08 14:00:00,132.17,132.49,132.17,132.43,47274.0,124.2283,124.5291,124.2283,124.4727,47274.0
2018-06-08 14:30:00,132.43,132.73,132.41,132.56,67359.0,124.4727,124.7547,124.4539,124.5949,67359.0
2018-06-08 15:00:00,132.53,132.62,132.42,132.55,75315.0,124.5667,124.6513,124.4633,124.5855,75315.0
2018-06-08 15:30:00,132.58,132.73,132.43,132.67,184077.0,124.6137,124.7547,124.4727,124.6983,184077.0
2018-06-11 09:30:00,132.53,132.82,132.08,132.33,69354.0,124.5667,124.8393,124.1437,124.3787,69354.0
2018-06-11 10:00:00,132.35,132.67,132.16,132.44,112758.0,124.3975,124.6983,124.2189,124.4821,112758.0
2018-06-11 10:30:00,132.46,132.76,131.92,131.95,50562.0,124.5009,124.7829,123.9933,124.0215,50562.0
2018-06-11 11:00:00,131.95,132.17,131.85,131.92,40695.0,124.0215,124.2283,123.9275,123.9933,40695.0
2018-06-11 11:30:00,131.78,132.66,131.78,132.47,88866.0,123.8617,124.6889,123.8617,124.5103,88866.0
2018-06-11 12:00:00,132.48,132.63,132.4,132.62,40326.0,124.5197,124.6607,124.4445,124.6513,40326.0
2018-06-11 12:30:00,132.64,132.8,132.57,132.75,29109.0,124.6701,124.8205,124.6043,124.7735,29109.0
2018-06-11 13:00:00,132.7,133.0,132.63,132.9,39156.0,124.7265,125.0084,124.6607,124.9144,39156.0
2018-06-11 13:30:00,132.9,132.95,132.74,132.91,49794.0,124.9144,124.9614,124.7641,124.9238,49794.0
2018-06-11 14:00:00,132.9,133.01,132.85,132.96,29628.0,124.9144,125.0178,124.8674,124.9708,29628.0
2018-06-11 14:30:00,132.96,133.12,132.77,132.88,33777.0,124.9708,125.1212,124.7923,124.8956,33777.0
2018-06-11 15:00:00,132.95,133.26,132.91,133.2,66105.0,124.9614,125.2528,124.9238,125.1964,66105.0
2018-06-11 15:30:00,133.14,133.17,132.83,132.84,181218.0,125.14,125.1682,124.8487,124.8581,181218.0
2018-06-12 09:30:00,133.33,133.67,132.8,133.62,179448.0,125.3186,125.6382,124.8205,125.5912,179448.0
2018-06-12 10:00:00,133.83,133.83,133.26,133.58,145158.0,125.7886,125.7886,125.2528,125.5536,145158.0
2018-06-12 10:30:00,133.61,133.91,133.59,133.87,113532.0,125.5818,125.8638,125.563,125.8262,113532.0
2018-06-12 11:00:00,133.78,134.18,133.55,133.62,100650.0,125.7416,126.1175,125.5254,125.5912,100650.0
2018-06-12 11:30:00,133.58,134.17,133.55,133.94,137889.0,125.5536,126.1081,125.5254,125.892,137889.0
2018-06-12 12:00:00,133.98,134.14,133.92,134.0,58671.0,125.9296,126.0799,125.8732,125.9483,58671.0
2018-06-12 12:30:00,134.0,134.17,133.88,133.97,45975.0,125.9483,126.1081,125.8356,125.9202,45975.0
2018-06-12 13:00:00,133.94,134.01,133.72,133.75,57228.0,125.892,125.9577,125.6852,125.7134,57228.0
2018-06-12 13:30:00,133.71,134.03,133.67,133.98,109356.0,125.6758,125.9765,125.6382,125.9296,109356.0
2018-06-12 14:00:00,133.94,133.95,133.62,133.62,81444.0,125.892,125.9014,125.5912,125.5912,81444.0
2018-06-12 14:30:00,133.6,133.91,133.56,133.76,98805.0,125.5724,125.8638,125.5348,125.7228,98805.0
2018-06-12 15:00:00,133.76,134.13,133.7,134.13,105732.0,125.7228,126.0705,125.6664,126.0705,105732.0
2018-06-12 15:30:00,134.17,134.38,133.89,134.15,358923.0,126.1081,126.3055,125.845,126.0893,358923.0
2018-06-13 09:30:00,134.0,134.26,133.43,133.79,122433.0,125.9483,126.1927,125.4126,125.751,122433.0
2018-06-13 10:00:00,133.8,133.88,133.33,133.88,112881.0,125.7604,125.8356,125.3186,125.8356,112881.0
2018-06-13 10:30:00,133.84,133.85,133.2,133.72,68787.0,125.798,125.8074,125.1964,125.6852,68787.0
2018-06-13 11:00:00,133.73,134.05,133.72,133.9,55926.0,125.6946,125.9953,125.6852,125.8544,55926.0
2018-06-13 11:30:00,133.92,133.92,133.55,133.83,51009.0,125.8732,125.8732,125.5254,125.7886,51009.0
2018-06-13 12:00:00,133.83,133.92,133.45,133.56,60882.0,125.7886,125.8732,125.4314,125.5348,60882.0
2018-06-13 12:30:00,133.56,133.72,133.06,133.24,168165.0,125.5348,125.6852,125.0648,125.234,168165.0
2018-06-13 13:00:00,133.24,133.34,132.48,132.54,67767.0,125.234,125.328,124.5197,124.5761,67767.0
2018-06-13 13:30:00,132.54,133.05,132.53,132.74,69024.0,124.5761,125.0554,124.5667,124.7641,69024.0
2018-06-13 14:00:00,132.72,132.72,132.03,132.09,119769.0,124.7453,124.7453,124.0967,124.1531,119769.0
2018-06-13 14:30:00,132.09,132.39,131.86,132.23,215499.0,124.1531,124.4351,123.9369,124.2847,215499.0
2018-06-13 15:00:00,132.27,133.04,132.22,132.3,175674.0,124.3223,125.046,124.2753,124.3505,175674.0
2018-06-13 15:30:00,132.26,132.44,131.67,132.05,456846.0,124.3129,124.4821,123.7584,124.1155,456846.0
2018-06-14 09:30:00,132.54,132.54,131.87,131.91,45558.0,124.5761,124.5761,123.9463,123.9839,45558.0
2018-06-14 10:00:00,131.87,132.57,131.76,132.32,118863.0,123.9463,124.6043,123.8429,124.3693,118863.0
2018-06-14 10:30:00,132.28,132.5,132.09,132.38,150432.0,124.3317,124.5385,124.1531,124.4257,150432.0
2018-06-14 11:00:00,132.33,132.44,132.17,132.35,52617.0,124.3787,124.4821,124.2283,124.3975,52617.0
2018-06-14 11:30:00,132.28,133.02,132.24,133.02,25926.0,124.3317,125.0272,124.2941,125.0272,25926.0
2018-06-14 12:00:00,132.97,133.12,132.79,132.83,23982.0,124.9802,125.1212,124.8111,124.8487,23982.0
2018-06-14 12:30:00,132.83,133.07,132.78,132.97,49092.0,124.8487,125.0742,124.8017,124.9802,49092.0
2018-06-14 13:00:00,132.94,133.11,132.91,133.02,50865.0,124.952,125.1118,124.9238,125.0272,50865.0
2018-06-14 13:30:00,133.03,133.23,133.01,133.17,38019.0,125.0366,125.2246,125.0178,125.1682,38019.0
2018-06-14 14:00:00,133.2,133.26,133.03,133.25,47061.0,125.1964,125.2528,125.0366,125.2434,47061.0
2018-06-14 14:30:00,133.25,133.54,133.18,133.49,33987.0,125.2434,125.516,125.1776,125.469,33987.0
2018-06-14 15:00:00,133.51,133.99,133.42,133.93,65187.0,125.4878,125.939,125.4032,125.8826,65187.0
2018-06-14 15:30:00,133.96,134.08,133.69,133.75,192405.0,125.9108,126.0235,125.657,125.7134,192405.0
2018-06-15 09:30:00,132.81,133.76,132.62,133.37,413691.0,124.8299,125.7228,124.6513,125.3562,413691.0
2018-06-15 10:00:00,133.34,133.72,133.18,133.19,59514.0,125.328,125.6852,125.1776,125.187,59514.0
2018-06-15 10:30:00,133.1,133.68,132.83,133.38,201108.0,125.1024,125.6476,124.8487,125.3656,201108.0
2018-06-15 11:00:00,133.47,133.56,133.15,133.16,87429.0,125.4502,125.5348,125.1494,125.1588,87429.0
2018-06-15 11:30:00,133.16,133.39,133.03,133.38,61959.0,125.1588,125.375,125.0366,125.3656,61959.0
2018-06-15 12:00:00,133.41,133.47,133.3,133.46,43413.0,125.3938,125.4502,125.2904,125.4408,43413.0
2018-06-15 12:30:00,133.46,133.74,133.46,133.66,55806.0,125.4408,125.704,125.4408,125.6288,55806.0
2018-06-15 13:00:00,133.66,133.66,133.42,133.56,40026.0,125.6288,125.6288,125.4032,125.5348,40026.0
2018-06-15 13:30:00,133.54,133.65,133.5,133.52,34047.0,125.516,125.6194,125.4784,125.4972,34047.0
2018-06-15 14:00:00,133.51,134.13,133.4,134.11,92367.0,125.4878,126.0705,125.3844,126.0517,92367.0
2018-06-15 14:30:00,134.1,134.37,134.07,134.25,93000.0,126.0423,126.2961,126.0141,126.1833,93000.0
2018-06-15 15:00:00,134.19,134.19,133.95,134.12,101343.0,126.1269,126.1269,125.9014,126.0611,101343.0
2018-06-15 15:30:00,134.16,134.51,133.89,134.09,454329.0,126.0987,126.4277,125.845,126.0329,454329.0
2018-06-18 09:30:00,133.33,133.33,132.44,133.19,166923.0,125.3186,125.3186,124.4821,125.187,166923.0
2018-06-18 10:00:00,133.17,133.27,132.79,132.85,82047.0,125.1682,125.2622,124.8111,124.8674,82047.0
2018-06-18 10:30:00,132.77,133.03,132.45,132.74,51369.0,124.7923,125.0366,124.4915,124.7641,51369.0
2018-06-18 11:00:00,132.68,133.06,132.62,132.99,54621.0,124.7077,125.0648,124.6513,124.999,54621.0
2018-06-18 11:30:00,133.04,133.04,132.73,132.79,34713.0,125.046,125.046,124.7547,124.8111,34713.0
2018-06-18 12:00:00,132.75,133.12,132.72,132.81,32967.0,124.7735,125.1212,124.7453,124.8299,32967.0
2018-06-18 12:30:00,132.9,133.01,132.8,132.95,35262.0,124.9144,125.0178,124.8205,124.9614,35262.0
2018-06-18 13:00:00,132.95,133.04,132.73,132.78,34425.0,124.9614,125.046,124.7547,124.8017,34425.0
2018-06-18 13:30:00,132.78,132.87,132.6,132.76,54120.0,124.8017,124.8862,124.6325,124.7829,54120.0
2018-06-18 14:00:00,132.8,133.06,132.74,132.96,29655.0,124.8205,125.0648,124.7641,124.9708,29655.0
2018-06-18 14:30:00,133.01,133.04,132.57,132.72,95703.0,125.0178,125.046,124.6043,124.7453,95703.0
2018-06-18 15:00:00,132.74,132.84,132.6,132.75,52830.0,124.7641,124.8581,124.6325,124.7735,52830.0
2018-06-18 15:30:00,132.75,132.89,132.65,132.79,180498.0,124.7735,124.905,124.6795,124.8111,180498.0
2018-06-19 09:30:00,131.93,132.64,131.5,131.69,157104.0,124.0027,124.6701,123.5986,123.7772,157104.0
2018-06-19 10:00:00,131.57,131.95,131.4,131.73,120210.0,123.6644,124.0215,123.5046,123.8147,120210.0
2018-06-19 10:30:00,131.63,132.04,131.58,131.98,107220.0,123.7208,124.1061,123.6738,124.0497,107220.0
2018-06-19 11:00:00,131.98,132.13,131.6,131.93,50478.0,124.0497,124.1907,123.6926,124.0027,50478.0
2018-06-19 11:30:00,131.98,132.22,131.76,131.88,32631.0,124.0497,124.2753,123.8429,123.9557,32631.0
2018-06-19 12:00:00,131.88,131.93,131.72,131.78,21087.0,123.9557,124.0027,123.8053,123.8617,21087.0
2018-06-19 12:30:00,131.79,132.59,131.68,132.58,57714.0,123.8711,124.6231,123.7678,124.6137,57714.0
2018-06-19 13:00:00,132.54,132.59,132.08,132.08,26670.0,124.5761,124.6231,124.1437,124.1437,26670.0
2018-06-19 13:30:00,132.03,132.36,131.97,132.36,37695.0,124.0967,124.4069,124.0403,124.4069,37695.0
2018-06-19 14:00:00,132.3,132.84,132.29,132.73,82134.0,124.3505,124.8581,124.3411,124.7547,82134.0
2018-06-19 14:30:00,132.66,132.9,132.55,132.83,59016.0,124.6889,124.9144,124.5855,124.8487,59016.0
2018-06-19 15:00:00,132.83,132.91,132.44,132.44,89457.0,124.8487,124.9238,124.4821,124.4821,89457.0
2018-06-19 15:30:00,132.45,132.68,132.23,132.58,156750.0,124.4915,124.7077,124.2847,124.6137,156750.0
2018-06-20 09:30:00,132.55,133.33,132.29,133.05,74808.0,124.5855,125.3186,124.3411,125.0554,74808.0
2018-06-20 10:00:00,132.77,133.1,132.51,132.57,56217.0,124.7923,125.1024,124.5479,124.6043,56217.0
2018-06-20 10:30:00,132.49,132.49,131.67,131.75,51159.0,124.5291,124.5291,123.7584,123.8335,51159.0
2018-06-20 11:00:00,131.79,131.88,131.57,131.66,72297.0,123.8711,123.9557,123.6644,123.749,72297.0
2018-06-20 11:30:00,131.71,132.04,131.49,131.7,72762.0,123.7959,124.1061,123.5892,123.7865,72762.0
2018-06-20 12:00:00,131.72,132.2,131.68,132.16,47679.0,123.8053,124.2565,123.7678,124.2189,47679.0
2018-06-20 12:30:00,132.25,132.7,132.2,132.68,29526.0,124.3035,124.7265,124.2565,124.7077,29526.0
2018-06-20 13:00:00,132.57,132.87,132.43,132.52,25554.0,124.6043,124.8862,124.4727,124.5573,25554.0
2018-06-20 13:30:00,132.64,132.65,132.36,132.47,25233.0,124.6701,124.6795,124.4069,124.5103,25233.0
2018-06-20 14:00:00,132.41,132.96,132.41,132.91,37485.0,124.4539,124.9708,124.4539,124.9238,37485.0
2018-06-20 14:30:00,132.89,132.89,132.42,132.53,47340.0,124.905,124.905,124.4633,124.5667,47340.0
2018-06-20 15:00:00,132.49,132.66,132.4,132.46,39696.0,124.5291,124.6889,124.4445,124.5009,39696.0
2018-06-20 15:30:00,132.46,132.76,132.44,132.65,164328.0,124.5009,124.7829,124.4821,124.6795,164328.0
2018-06-21 09:30:00,131.89,132.52,131.76,132.04,67446.0,123.9651,124.5573,123.8429,124.1061,67446.0
2018-06-21 10:00:00,131.99,131.99,131.59,131.73,74331.0,124.0591,124.0591,123.6832,123.8147,74331.0
2018-06-21 10:30:00,131.73,132.39,131.65,132.36,73485.0,123.8147,124.4351,123.7396,124.4069,73485.0
2018-06-21 11:00:00,132.3,132.99,132.3,132.57,78447.0,124.3505,124.999,124.3505,124.6043,78447.0
2018-06-21 11:30:00,132.55,132.88,132.41,132.71,79251.0,124.5855,124.8956,124.4539,124.7359,79251.0
2018-06-21 12:00:00,132.71,132.71,132.29,132.3,94389.0,124.7359,124.7359,124.3411,124.3505,94389.0
2018-06-21 12:30:00,132.35,132.48,132.09,132.09,26670.0,124.3975,124.5197,124.1531,124.1531,26670.0
2018-06-21 13:00:00,132.17,132.32,132.03,132.32,57210.0,124.2283,124.3693,124.0967,124.3693,57210.0
2018-06-21 13:30:00,132.31,132.59,132.22,132.57,43815.0,124.3599,124.6231,124.2753,124.6043,43815.0
2018-06-21 14:00:00,132.51,132.57,132.22,132.44,141144.0,124.5479,124.6043,124.2753,124.4821,141144.0
2018-06-21 14:30:00,132.44,132.7,132.39,132.5,37884.0,124.4821,124.7265,124.4351,124.5385,37884.0
2018-06-21 15:00:00,132.45,132.63,132.18,132.31,134931.0,124.4915,124.6607,124.2377,124.3599,134931.0
2018-06-21 15:30:00,132.31,132.32,131.62,131.8,283707.0,124.3599,124.3693,123.7114,123.8805,283707.0
2018-06-22 09:30:00,132.34,132.94,132.03,132.88,64107.0,124.3881,124.952,124.0967,124.8956,64107.0
2018-06-22 10:00:00,132.91,132.97,132.29,132.29,55218.0,124.9238,124.9802,124.3411,124.3411,55218.0
2018-06-22 10:30:00,132.3,132.49,131.86,132.05,51045.0,124.3505,124.5291,123.9369,124.1155,51045.0
2018-06-22 11:00:00,132.02,132.15,131.59,131.69,74049.0,124.0873,124.2095,123.6832,123.7772,74049.0
2018-06-22 11:30:00,131.67,131.99,131.6,131.89,82452.0,123.7584,124.0591,123.6926,123.9651,82452.0
2018-06-22 12:00:00,131.89,132.21,131.86,131.9,61638.0,123.9651,124.2659,123.9369,123.9745,61638.0
2018-06-22 12:30:00,131.9,132.17,131.9,131.96,23493.0,123.9745,124.2283,123.9745,124.0309,23493.0
2018-06-22 13:00:00,132.05,132.17,132.0,132.16,17001.0,124.1155,124.2283,124.0685,124.2189,17001.0
2018-06-22 13:30:00,132.13,132.35,131.96,132.06,38751.0,124.1907,124.3975,124.0309,124.1249,38751.0
2018-06-22 14:00:00,132.02,132.23,131.98,132.23,31398.0,124.0873,124.2847,124.0497,124.2847,31398.0
2018-06-22 14:30:00,132.18,132.27,131.97,132.1,43434.0,124.2377,124.3223,124.0403,124.1625,43434.0
2018-06-22 15:00:00,132.09,132.35,132.05,132.29,42882.0,124.1531,124.3975,124.1155,124.3411,42882.0
2018-06-22 15:30:00,132.27,132.39,131.96,132.04,234930.0,124.3223,124.4351,124.0309,124.1061,234930.0
2018-06-25 09:30:00,131.91,132.39,131.52,131.67,113040.0,123.9839,124.4351,123.6174,123.7584,113040.0
2018-06-25 10:00:00,131.77,131.77,130.39,130.93,227757.0,123.8523,123.8523,122.5553,123.0628,227757.0
2018-06-25 10:30:00,130.93,131.55,130.67,131.43,47862.0,123.0628,123.6456,122.8184,123.5328,47862.0
2018-06-25 11:00:00,131.48,131.48,130.6,130.66,109806.0,123.5798,123.5798,122.7526,122.809,109806.0
2018-06-25 11:30:00,130.65,131.01,130.52,130.86,91821.0,122.7996,123.138,122.6775,122.997,91821.0
2018-06-25 12:00:00,130.77,131.05,130.56,131.05,75669.0,122.9124,123.1756,122.715,123.1756,75669.0
2018-06-25 12:30:00,130.92,131.77,130.92,131.77,26253.0,123.0534,123.8523,123.0534,123.8523,26253.0
2018-06-25 13:00:00,131.73,131.73,131.44,131.55,38721.0,123.8147,123.8147,123.5422,123.6456,38721.0
2018-06-25 13:30:00,131.5,131.55,131.21,131.41,57999.0,123.5986,123.6456,123.326,123.514,57999.0
2018-06-25 14:00:00,131.37,131.37,130.75,130.75,45753.0,123.4764,123.4764,122.8936,122.8936,45753.0
2018-06-25 14:30:00,130.75,130.8,130.38,130.48,180336.0,122.8936,122.9406,122.5459,122.6399,180336.0
2018-06-25 15:00:00,130.58,130.97,130.44,130.82,106131.0,122.7338,123.1004,122.6023,122.9594,106131.0
2018-06-25 15:30:00,130.79,131.94,130.79,131.64,320625.0,122.9312,124.0121,122.9312,123.7302,320625.0
2018-06-26 09:30:00,132.25,132.89,131.95,132.74,89247.0,124.3035,124.905,124.0215,124.7641,89247.0
2018-06-26 10:00:00,132.68,133.28,132.67,133.16,107472.0,124.7077,125.2716,124.6983,125.1588,107472.0
2018-06-26 10:30:00,133.04,133.22,132.57,133.04,47991.0,125.046,125.2152,124.6043,125.046,47991.0
2018-06-26 11:00:00,133.06,133.14,132.61,132.66,54462.0,125.0648,125.14,124.6419,124.6889,54462.0
2018-06-26 11:30:00,132.68,132.87,132.37,132.57,51669.0,124.7077,124.8862,124.4163,124.6043,51669.0
2018-06-26 12:00:00,132.68,133.03,132.5,133.03,103200.0,124.7077,125.0366,124.5385,125.0366,103200.0
2018-06-26 12:30:00,133.05,133.3,132.94,133.2,72513.0,125.0554,125.2904,124.952,125.1964,72513.0
2018-06-26 13:00:00,133.22,134.03,133.13,134.03,113823.0,125.2152,125.9765,125.1306,125.9765,113823.0
2018-06-26 13:30:00,134.05,134.19,133.63,133.85,115290.0,125.9953,126.1269,125.6006,125.8074,115290.0
2018-06-26 14:00:00,133.85,133.91,133.38,133.63,59208.0,125.8074,125.8638,125.3656,125.6006,59208.0
2018-06-26 14:30:00,133.63,133.97,133.6,133.65,68493.0,125.6006,125.9202,125.5724,125.6194,68493.0
2018-06-26 15:00:00,133.6,133.77,133.4,133.4,100848.0,125.5724,125.7322,125.3844,125.3844,100848.0
2018-06-26 15:30:00,133.39,133.85,133.33,133.59,290262.0,125.375,125.8074,125.3186,125.563,290262.0
2018-06-27 09:30:00,133.67,134.15,132.5,133.77,40179.0,125.6382,126.0893,124.5385,125.7322,40179.0
2018-06-27 10:00:00,133.56,134.89,133.56,134.89,110547.0,125.5348,126.7849,125.5348,126.7849,110547.0
2018-06-27 10:30:00,134.92,135.57,134.61,134.61,189258.0,126.8131,127.424,126.5217,126.5217,189258.0
2018-06-27 11:00:00,134.67,134.87,134.21,134.21,115029.0,126.5781,126.7661,126.1457,126.1457,115029.0
2018-06-27 11:30:00,134.26,134.33,133.9,134.16,80667.0,126.1927,126.2585,125.8544,126.0987,80667.0
2018-06-27 12:00:00,134.16,134.41,133.89,134.22,85284.0,126.0987,126.3337,125.845,126.1551,85284.0
2018-06-27 12:30:00,134.07,134.16,133.75,133.75,48726.0,126.0141,126.0987,125.7134,125.7134,48726.0
2018-06-27 13:00:00,133.85,134.0,133.46,133.68,61041.0,125.8074,125.9483,125.4408,125.6476,61041.0
2018-06-27 13:30:00,133.66,133.71,133.14,133.44,73482.0,125.6288,125.6758,125.14,125.422,73482.0
2018-06-27 14:00:00,133.32,133.8,133.14,133.45,85668.0,125.3092,125.7604,125.14,125.4314,85668.0
2018-06-27 14:30:00,133.33,133.75,133.13,133.13,53448.0,125.3186,125.7134,125.1306,125.1306,53448.0
2018-06-27 15:00:00,133.14,133.66,132.91,133.66,74145.0,125.14,125.6288,124.9238,125.6288,74145.0
2018-06-27 15:30:00,133.65,133.77,132.78,132.85,295689.0,125.6194,125.7322,124.8017,124.8674,295689.0
2018-06-28 09:30:00,132.94,134.21,132.89,134.11,92454.0,124.952,126.1457,124.905,126.0517,92454.0
2018-06-28 10:00:00,134.14,134.32,133.66,133.86,106572.0,126.0799,126.2491,125.6288,125.8168,106572.0
2018-06-28 10:30:00,133.87,133.93,133.13,133.22,81342.0,125.8262,125.8826,125.1306,125.2152,81342.0
2018-06-28 11:00:00,133.26,133.42,132.83,133.33,62697.0,125.2528,125.4032,124.8487,125.3186,62697.0
2018-06-28 11:30:00,133.33,133.73,133.19,133.66,75120.0,125.3186,125.6946,125.187,125.6288,75120.0
2018-06-28 12:00:00,133.66,133.66,132.74,132.92,47484.0,125.6288,125.6288,124.7641,124.9332,47484.0
2018-06-28 12:30:00,132.96,133.2,132.67,132.96,130185.0,124.9708,125.1964,124.6983,124.9708,130185.0
2018-06-28 13:00:00,132.96,133.03,132.71,132.89,80160.0,124.9708,125.0366,124.7359,124.905,80160.0
2018-06-28 13:30:00,132.89,133.17,132.81,133.09,62193.0,124.905,125.1682,124.8299,125.093,62193.0
2018-06-28 14:00:00,133.15,133.89,133.15,133.79,133029.0,125.1494,125.845,125.1494,125.751,133029.0
2018-06-28 14:30:00,133.83,134.95,133.79,134.92,92010.0,125.7886,126.8413,125.751,126.8131,92010.0
2018-06-28 15:00:00,134.92,135.73,134.77,135.54,192309.0,126.8131,127.5744,126.6721,127.3958,192309.0
2018-06-28 15:30:00,135.58,135.61,134.67,134.96,391410.0,127.4334,127.4616,126.5781,126.8507,391410.0
2018-06-29 09:30:00,135.2,137.64,135.2,136.8,239499.0,127.0762,129.3696,127.0762,128.5801,239499.0
2018-06-29 10:00:00,136.71,136.8,135.96,136.13,82614.0,128.4955,128.5801,127.7906,127.9504,82614.0
2018-06-29 10:30:00,136.12,136.61,136.12,136.6,105009.0,127.941,128.4015,127.941,128.3921,105009.0
2018-06-29 11:00:00,136.59,136.61,136.12,136.23,66909.0,128.3827,128.4015,127.941,128.0444,66909.0
2018-06-29 11:30:00,136.18,136.29,135.52,135.74,142851.0,127.9974,128.1008,127.377,127.5838,142851.0
2018-06-29 12:00:00,135.74,136.28,135.62,136.28,59985.0,127.5838,128.0914,127.471,128.0914,59985.0
2018-06-29 12:30:00,136.22,136.3,135.94,136.06,62772.0,128.035,128.1101,127.7718,127.8846,62772.0
2018-06-29 13:00:00,136.1,136.49,136.04,136.34,66585.0,127.9222,128.2887,127.8658,128.1477,66585.0
2018-06-29 13:30:00,136.23,136.57,136.16,136.43,74748.0,128.0444,128.3639,127.9786,128.2323,74748.0
2018-06-29 14:00:00,136.41,136.64,136.25,136.62,68388.0,128.2135,128.4297,128.0632,128.4109,68388.0
2018-06-29 14:30:00,136.67,136.67,136.38,136.58,72660.0,128.4579,128.4579,128.1853,128.3733,72660.0
2018-06-29 15:00:00,136.64,136.85,136.31,136.4,57099.0,128.4297,128.6271,128.1195,128.2041,57099.0
2018-06-29 15:30:00,136.35,136.52,135.72,135.89,285867.0,128.1571,128.3169,127.565,127.7248,285867.0
2018-07-02 09:30:00,135.25,135.71,134.49,134.81,121362.0,127.1232,127.5556,126.4089,126.7097,121362.0
2018-07-02 10:00:00,134.87,135.16,134.55,134.96,58611.0,126.7661,127.0386,126.4653,126.8507,58611.0
2018-07-02 10:30:00,135.07,135.73,134.99,135.73,46674.0,126.9541,127.5744,126.8789,127.5744,46674.0
2018-07-02 11:00:00,135.75,135.95,135.26,135.4,50493.0,127.5932,127.7812,127.1326,127.2642,50493.0
2018-07-02 11:30:00,135.31,135.51,135.22,135.29,46449.0,127.1796,127.3676,127.095,127.1608,46449.0
2018-07-02 12:00:00,135.3,135.32,134.78,134.93,71751.0,127.1702,127.189,126.6815,126.8225,71751.0
2018-07-02 12:30:00,134.89,135.29,134.88,135.25,40026.0,126.7849,127.1608,126.7755,127.1232,40026.0
2018-07-02 13:00:00,135.24,135.58,134.8,134.81,57684.0,127.1138,127.4334,126.7003,126.7097,57684.0
2018-07-02 13:30:00,134.77,135.35,134.66,135.06,50871.0,126.6721,127.2172,126.5687,126.9447,50871.0
2018-07-02 14:00:00,135.08,135.77,135.03,135.74,53058.0,126.9635,127.612,126.9165,127.5838,53058.0
2018-07-02 14:30:00,135.68,135.82,135.42,135.46,63639.0,127.5274,127.659,127.283,127.3206,63639.0
2018-07-02 15:00:00,135.42,135.53,135.3,135.47,59136.0,127.283,127.3864,127.1702,127.33,59136.0
2018-07-02 15:30:00,135.45,135.88,135.26,135.6,153330.0,127.3112,127.7154,127.1326,127.4522,153330.0
2018-07-03 09:30:00,135.67,137.29,133.39,136.98,172731.0,127.518,129.0407,125.375,128.7493,172731.0
2018-07-03 10:00:00,137.04,137.62,136.71,136.93,112359.0,128.8057,129.3508,128.4955,128.7023,112359.0
2018-07-03 10:30:00,136.82,137.03,136.01,136.11,108408.0,128.5989,128.7963,127.8376,127.9316,108408.0
2018-07-03 11:00:00,136.06,136.51,135.9,136.43,42969.0,127.8846,128.3075,127.7342,128.2323,42969.0
2018-07-03 11:30:00,136.4,136.87,136.32,136.56,105045.0,128.2041,128.6459,128.1289,128.3545,105045.0
2018-07-03 12:00:00,136.53,136.75,135.88,135.94,129456.0,128.3263,128.5331,127.7154,127.7718,129456.0
2018-07-03 12:30:00,135.97,135.97,135.24,135.76,116766.0,127.8,127.8,127.1138,127.6026,116766.0
2018-07-05 09:30:00,135.73,135.86,134.67,135.03,165342.0,127.5744,127.6966,126.5781,126.9165,165342.0
2018-07-05 10:00:00,135.09,135.47,135.0,135.12,80793.0,126.9729,127.33,126.8883,127.0011,80793.0
2018-07-05 10:30:00,135.1,135.61,135.02,135.07,87495.0,126.9823,127.4616,126.9071,126.9541,87495.0
2018-07-05 11:00:00,135.07,135.55,135.01,135.4,47076.0,126.9541,127.4052,126.8977,127.2642,47076.0
2018-07-05 11:30:00,135.44,135.71,135.41,135.55,22410.0,127.3018,127.5556,127.2736,127.4052,22410.0
2018-07-05 12:00:00,135.66,135.74,135.45,135.52,39306.0,127.5086,127.5838,127.3112,127.377,39306.0
2018-07-05 12:30:00,135.5,135.64,135.5,135.64,60681.0,127.3582,127.4898,127.3582,127.4898,60681.0
2018-07-05 13:00:00,135.66,135.9,135.64,135.8,119823.0,127.5086,127.7342,127.4898,127.6402,119823.0
2018-07-05 13:30:00,135.8,135.95,135.63,135.86,22437.0,127.6402,127.7812,127.4804,127.6966,22437.0
2018-07-05 14:00:00,135.9,136.08,135.68,135.94,25299.0,127.7342,127.9034,127.5274,127.7718,25299.0
2018-07-05 14:30:00,136.12,136.23,135.89,136.23,31479.0,127.941,128.0444,127.7248,128.0444,31479.0
2018-07-05 15:00:00,136.18,136.33,136.16,136.29,23700.0,127.9974,128.1383,127.9786,128.1008,23700.0
2018-07-05 15:30:00,136.25,136.71,136.16,136.64,99873.0,128.0632,128.4955,127.9786,128.4297,99873.0
2018-07-06 09:30:00,136.5,136.96,135.89,136.33,96792.0,128.2981,128.7305,127.7248,128.1383,96792.0
2018-07-06 10:00:00,136.31,137.84,136.1,137.39,171183.0,128.1195,129.5576,127.9222,129.1347,171183.0
2018-07-06 10:30:00,137.39,137.45,136.52,136.56,118203.0,129.1347,129.191,128.3169,128.3545,118203.0
2018-07-06 11:00:00,136.64,137.54,136.62,137.54,40638.0,128.4297,129.2756,128.4109,129.2756,40638.0
2018-07-06 11:30:00,137.42,137.98,137.41,137.62,50634.0,129.1629,129.6892,129.1535,129.3508,50634.0
2018-07-06 12:00:00,137.58,137.91,137.58,137.7,21465.0,129.3132,129.6234,129.3132,129.426,21465.0
2018-07-06 12:30:00,137.74,137.88,137.66,137.72,38217.0,129.4636,129.5952,129.3884,129.4448,38217.0
2018-07-06 13:00:00,137.84,137.89,137.64,137.64,24210.0,129.5576,129.6046,129.3696,129.3696,24210.0
2018-07-06 13:30:00,137.65,137.73,137.58,137.69,19071.0,129.379,129.4542,129.3132,129.4166,19071.0
2018-07-06 14:00:00,137.63,137.75,137.58,137.75,37020.0,129.3602,129.473,129.3132,129.473,37020.0
2018-07-06 14:30:00,137.72,137.96,137.7,137.93,28875.0,129.4448,129.6704,129.426,129.6422,28875.0
2018-07-06 15:00:00,137.93,138.13,137.92,138.13,52431.0,129.6422,129.8302,129.6328,129.8302,52431.0
2018-07-06 15:30:00,138.1,138.1,137.69,137.84,128151.0,129.802,129.802,129.4166,129.5576,128151.0
2018-07-09 09:30:00,138.33,139.16,138.33,138.87,49875.0,130.0182,130.7983,130.0182,130.5257,49875.0
2018-07-09 10:00:00,138.86,139.49,138.74,139.12,108672.0,130.5163,131.1085,130.4035,130.7607,108672.0
2018-07-09 10:30:00,139.1,139.36,139.0,139.26,64149.0,130.7419,130.9863,130.6479,130.8923,64149.0
2018-07-09 11:00:00,139.15,139.15,138.68,138.68,72186.0,130.7889,130.7889,130.3471,130.3471,72186.0
2018-07-09 11:30:00,138.62,139.0,138.53,138.79,57504.0,130.2907,130.6479,130.2062,130.4505,57504.0
2018-07-09 12:00:00,138.94,139.05,138.78,138.8,34824.0,130.5915,130.6949,130.4411,130.4599,34824.0
2018-07-09 12:30:00,138.82,138.86,138.51,138.51,31182.0,130.4787,130.5163,130.1874,130.1874,31182.0
2018-07-09 13:00:00,138.51,138.56,138.01,138.21,71187.0,130.1874,130.2344,129.7174,129.9054,71187.0
2018-07-09 13:30:00,138.21,138.31,138.03,138.26,39006.0,129.9054,129.9994,129.7362,129.9524,39006.0
2018-07-09 14:00:00,138.26,138.44,138.15,138.38,49530.0,129.9524,130.1216,129.849,130.0652,49530.0
2018-07-09 14:30:00,138.39,138.48,138.14,138.21,61680.0,130.0746,130.1592,129.8396,129.9054,61680.0
2018-07-09 15:00:00,138.25,138.36,138.08,138.09,76329.0,129.943,130.0464,129.7832,129.7926,76329.0
2018-07-09 15:30:00,138.09,138.43,138.02,138.39,177774.0,129.7926,130.1122,129.7268,130.0746,177774.0
2018-07-10 09:30:00,138.28,138.89,138.0,138.53,58881.0,129.9712,130.5445,129.708,130.2062,58881.0
2018-07-10 10:00:00,138.47,138.59,138.24,138.41,56340.0,130.1498,130.2626,129.9336,130.0934,56340.0
2018-07-10 10:30:00,138.32,138.43,138.0,138.15,91041.0,130.0088,130.1122,129.708,129.849,91041.0
2018-07-10 11:00:00,138.15,138.35,137.62,137.72,133458.0,129.849,130.037,129.3508,129.4448,133458.0
2018-07-10 11:30:00,137.71,138.04,137.57,137.99,56751.0,129.4354,129.7456,129.3038,129.6986,56751.0
2018-07-10 12:00:00,138.02,138.08,137.96,138.05,21984.0,129.7268,129.7832,129.6704,129.755,21984.0
2018-07-10 12:30:00,138.1,138.5,138.06,138.47,72015.0,129.802,130.178,129.7644,130.1498,72015.0
2018-07-10 13:00:00,138.48,138.7,138.4,138.46,34239.0,130.1592,130.3659,130.084,130.1404,34239.0
2018-07-10 13:30:00,138.45,138.67,138.36,138.67,17454.0,130.131,130.3377,130.0464,130.3377,17454.0
2018-07-10 14:00:00,138.69,139.07,138.68,139.04,37704.0,130.3565,130.7137,130.3471,130.6855,37704.0
2018-07-10 14:30:00,139.05,139.44,139.05,139.39,65994.0,130.6949,131.0615,130.6949,131.0145,65994.0
2018-07-10 15:00:00,139.34,139.66,139.3,139.35,77010.0,130.9675,131.2683,130.9299,130.9769,77010.0
2018-07-10 15:30:00,139.32,139.74,139.15,139.62,202047.0,130.9487,131.3435,130.7889,131.2307,202047.0
2018-07-11 09:30:00,138.74,139.33,138.55,138.65,134967.0,130.4035,130.9581,130.225,130.3189,134967.0
2018-07-11 10:00:00,138.67,139.09,138.66,139.04,59838.0,130.3377,130.7325,130.3283,130.6855,59838.0
2018-07-11 10:30:00,139.05,139.08,138.78,139.01,33066.0,130.6949,130.7231,130.4411,130.6573,33066.0
2018-07-11 11:00:00,139.02,139.2,138.83,138.83,47511.0,130.6667,130.8359,130.4881,130.4881,47511.0
2018-07-11 11:30:00,138.84,139.06,138.82,138.9,68322.0,130.4975,130.7043,130.4787,130.5539,68322.0
2018-07-11 12:00:00,138.84,139.3,138.8,139.05,28743.0,130.4975,130.9299,130.4599,130.6949,28743.0
2018-07-11 12:30:00,139.21,139.3,138.85,138.92,50958.0,130.8453,130.9299,130.5069,130.5727,50958.0
2018-07-11 13:00:00,138.92,138.95,138.61,138.71,53160.0,130.5727,130.6009,130.2813,130.3753,53160.0
2018-07-11 13:30:00,138.7,138.93,138.38,138.44,81984.0,130.3659,130.5821,130.0652,130.1216,81984.0
2018-07-11 14:00:00,138.39,138.59,138.08,138.25,74955.0,130.0746,130.2626,129.7832,129.943,74955.0
2018-07-11 14:30:00,138.26,138.59,138.22,138.52,110844.0,129.9524,130.2626,129.9148,130.1968,110844.0
2018-07-11 15:00:00,138.48,138.57,138.14,138.18,102798.0,130.1592,130.2438,129.8396,129.8772,102798.0
2018-07-11 15:30:00,138.21,138.62,138.21,138.45,197064.0,129.9054,130.2907,129.9054,130.131,197064.0
2018-07-12 09:30:00,139.09,139.15,137.61,138.33,103512.0,130.7325,130.7889,129.3414,130.0182,103512.0
2018-07-12 10:00:00,138.31,138.61,138.17,138.61,91218.0,129.9994,130.2813,129.8678,130.2813,91218.0
2018-07-12 10:30:00,138.56,138.65,138.14,138.19,52056.0,130.2344,130.3189,129.8396,129.8866,52056.0
2018-07-12 11:00:00,138.33,138.54,138.28,138.44,21210.0,130.0182,130.2156,129.9712,130.1216,21210.0
2018-07-12 11:30:00,138.38,138.44,137.99,138.17,39561.0,130.0652,130.1216,129.6986,129.8678,39561.0
2018-07-12 12:00:00,138.26,138.38,138.21,138.27,93429.0,129.9524,130.0652,129.9054,129.9618,93429.0
2018-07-12 12:30:00,138.33,138.39,138.06,138.07,45303.0,130.0182,130.0746,129.7644,129.7738,45303.0
2018-07-12 13:00:00,138.07,138.1,137.12,137.68,76245.0,129.7738,129.802,128.8809,129.4072,76245.0
2018-07-12 13:30:00,137.58,137.88,137.46,137.46,63357.0,129.3132,129.5952,129.2004,129.2004,63357.0
2018-07-12 14:00:00,137.57,137.73,137.34,137.65,191217.0,129.3038,129.4542,129.0877,129.379,191217.0
2018-07-12 14:30:00,137.63,137.75,137.43,137.65,72834.0,129.3602,129.473,129.1723,129.379,72834.0
2018-07-12 15:00:00,137.67,137.72,137.3,137.72,163011.0,129.3978,129.4448,129.0501,129.4448,163011.0
2018-07-12 15:30:00,137.68,138.15,137.62,138.02,289194.0,129.4072,129.849,129.3508,129.7268,289194.0
2018-07-13 09:30:00,138.18,139.98,138.04,139.97,151095.0,129.8772,131.569,129.7456,131.5596,151095.0
2018-07-13 10:00:00,139.98,140.93,139.75,139.76,118872.0,131.569,132.4619,131.3528,131.3622,118872.0
2018-07-13 10:30:00,139.83,140.14,139.65,140.0,95826.0,131.428,131.7194,131.2589,131.5878,95826.0
2018-07-13 11:00:00,140.0,140.02,139.46,139.47,59289.0,131.5878,131.6066,131.0803,131.0897,59289.0
2018-07-13 11:30:00,139.49,139.7,139.11,139.7,77901.0,131.1085,131.3059,130.7513,131.3059,77901.0
2018-07-13 12:00:00,139.63,139.7,139.08,139.13,84666.0,131.2401,131.3059,130.7231,130.7701,84666.0
2018-07-13 12:30:00,139.15,139.18,138.96,139.0,58371.0,130.7889,130.8171,130.6103,130.6479,58371.0
2018-07-13 13:00:00,139.09,139.37,138.94,139.36,70341.0,130.7325,130.9957,130.5915,130.9863,70341.0
2018-07-13 13:30:00,139.24,139.6,139.14,139.55,86361.0,130.8735,131.2119,130.7795,131.1649,86361.0
2018-07-13 14:00:00,139.51,139.81,139.51,139.55,57267.0,131.1273,131.4092,131.1273,131.1649,57267.0
2018-07-13 14:30:00,139.64,140.0,139.56,139.93,60564.0,131.2495,131.5878,131.1743,131.522,60564.0
2018-07-13 15:00:00,139.87,140.03,139.54,139.61,50862.0,131.4656,131.616,131.1555,131.2213,50862.0
2018-07-13 15:30:00,139.61,139.62,139.28,139.43,220275.0,131.2213,131.2307,130.9111,131.0521,220275.0
2018-07-16 09:30:00,139.46,139.92,138.68,139.37,84861.0,131.0803,131.5126,130.3471,130.9957,84861.0
2018-07-16 10:00:00,139.5,139.62,139.23,139.39,44679.0,131.1179,131.2307,130.8641,131.0145,44679.0
2018-07-16 10:30:00,139.33,139.46,139.02,139.02,38127.0,130.9581,131.0803,130.6667,130.6667,38127.0
2018-07-16 11:00:00,138.96,139.69,138.96,139.66,31164.0,130.6103,131.2965,130.6103,131.2683,31164.0
2018-07-16 11:30:00,139.68,139.72,139.0,139.18,44595.0,131.2871,131.3247,130.6479,130.8171,44595.0
2018-07-16 12:00:00,139.22,139.53,139.07,139.46,69696.0,130.8547,131.1461,130.7137,131.0803,69696.0
2018-07-16 12:30:00,139.51,139.51,139.24,139.36,30450.0,131.1273,131.1273,130.8735,130.9863,30450.0
2018-07-16 13:00:00,139.4,139.51,139.09,139.21,63438.0,131.0239,131.1273,130.7325,130.8453,63438.0
2018-07-16 13:30:00,139.12,139.33,138.95,139.06,40530.0,130.7607,130.9581,130.6009,130.7043,40530.0
2018-07-16 14:00:00,139.06,139.22,138.91,139.13,36969.0,130.7043,130.8547,130.5633,130.7701,36969.0
2018-07-16 14:30:00,139.09,139.16,138.54,138.54,32865.0,130.7325,130.7983,130.2156,130.2156,32865.0
2018-07-16 15:00:00,138.6,138.81,138.5,138.71,43506.0,130.2719,130.4693,130.178,130.3753,43506.0
2018-07-16 15:30:00,138.69,139.02,138.65,138.94,171417.0,130.3565,130.6667,130.3189,130.5915,171417.0
2018-07-17 09:30:00,138.89,139.32,138.53,138.83,115341.0,130.5445,130.9487,130.2062,130.4881,115341.0
2018-07-17 10:00:00,138.9,139.28,138.84,139.28,87414.0,130.5539,130.9111,130.4975,130.9111,87414.0
2018-07-17 10:30:00,139.37,139.99,139.34,139.99,39552.0,130.9957,131.5784,130.9675,131.5784,39552.0
2018-07-17 11:00:00,139.99,140.15,139.77,140.0,56151.0,131.5784,131.7288,131.3716,131.5878,56151.0
2018-07-17 11:30:00,140.02,140.19,139.76,140.14,39096.0,131.6066,131.7664,131.3622,131.7194,39096.0
2018-07-17 12:00:00,140.13,140.43,140.04,140.41,35463.0,131.71,131.992,131.6254,131.9732,35463.0
2018-07-17 12:30:00,140.42,140.74,140.39,140.43,59457.0,131.9826,132.2834,131.9544,131.992,59457.0
2018-07-17 13:00:00,140.52,141.15,140.52,140.72,83619.0,132.0766,132.6687,132.0766,132.2646,83619.0
2018-07-17 13:30:00,140.65,141.04,140.56,140.72,56490.0,132.1988,132.5653,132.1142,132.2646,56490.0
2018-07-17 14:00:00,140.66,141.42,140.56,141.4,78213.0,132.2082,132.9225,132.1142,132.9037,78213.0
2018-07-17 14:30:00,141.42,141.51,141.15,141.21,42222.0,132.9225,133.0071,132.6687,132.7251,42222.0
2018-07-17 15:00:00,141.19,141.48,140.97,141.37,114696.0,132.7063,132.9789,132.4995,132.8755,114696.0
2018-07-17 15:30:00,141.38,141.67,141.36,141.49,264753.0,132.8849,133.1575,132.8661,132.9883,264753.0
2018-07-18 09:30:00,141.45,143.95,141.45,142.37,283458.0,132.9507,135.3005,132.9507,133.8154,283458.0
2018-07-18 10:00:00,142.37,142.9,141.89,142.09,93573.0,133.8154,134.3136,133.3643,133.5522,93573.0
2018-07-18 10:30:00,142.0,142.15,141.77,141.86,108087.0,133.4677,133.6086,133.2515,133.3361,108087.0
2018-07-18 11:00:00,141.82,142.07,141.55,142.06,59658.0,133.2985,133.5334,133.0447,133.524,59658.0
2018-07-18 11:30:00,142.06,142.85,142.03,142.5,59259.0,133.524,134.2666,133.4959,133.9376,59259.0
2018-07-18 12:00:00,142.39,142.62,142.17,142.36,45726.0,133.8342,134.0504,133.6274,133.806,45726.0
2018-07-18 12:30:00,142.31,142.47,142.0,142.14,51249.0,133.759,133.9094,133.4677,133.5992,51249.0
2018-07-18 13:00:00,142.07,142.24,141.85,142.11,35736.0,133.5334,133.6932,133.3267,133.571,35736.0
2018-07-18 13:30:00,142.14,142.8,142.08,142.8,61485.0,133.5992,134.2196,133.5428,134.2196,61485.0
2018-07-18 14:00:00,142.67,142.83,142.42,142.7,89247.0,134.0974,134.2478,133.8624,134.1256,89247.0
2018-07-18 14:30:00,142.74,142.88,142.46,142.52,87753.0,134.1632,134.2948,133.9,133.9564,87753.0
2018-07-18 15:00:00,142.54,142.54,142.23,142.26,89544.0,133.9752,133.9752,133.6838,133.712,89544.0
2018-07-18 15:30:00,142.26,142.38,142.01,142.19,174741.0,133.712,133.8248,133.4771,133.6462,174741.0
2018-07-19 09:30:00,141.67,142.3,141.12,141.61,119229.0,133.1575,133.7496,132.6405,133.1011,119229.0
2018-07-19 10:00:00,141.54,141.69,141.18,141.18,136164.0,133.0353,133.1763,132.6969,132.6969,136164.0
2018-07-19 10:30:00,141.35,142.45,141.18,142.39,106755.0,132.8567,133.8906,132.6969,133.8342,106755.0
2018-07-19 11:00:00,142.36,142.87,142.22,142.53,45366.0,133.806,134.2854,133.6744,133.9658,45366.0
2018-07-19 11:30:00,142.58,142.88,142.53,142.68,60453.0,134.0128,134.2948,133.9658,134.1068,60453.0
2018-07-19 12:00:00,142.74,143.07,142.65,142.9,46878.0,134.1632,134.4734,134.0786,134.3136,46878.0
2018-07-19 12:30:00,142.9,143.01,142.35,142.36,59925.0,134.3136,134.417,133.7966,133.806,59925.0
2018-07-19 13:00:00,142.36,142.83,142.09,142.83,68340.0,133.806,134.2478,133.5522,134.2478,68340.0
2018-07-19 13:30:00,142.72,142.96,142.69,142.83,36279.0,134.1444,134.37,134.1162,134.2478,36279.0
2018-07-19 14:00:00,142.82,142.99,142.66,142.76,61626.0,134.2384,134.3982,134.088,134.182,61626.0
2018-07-19 14:30:00,142.79,142.79,142.57,142.61,54270.0,134.2102,134.2102,134.0034,134.041,54270.0
2018-07-19 15:00:00,142.57,142.79,142.57,142.79,92160.0,134.0034,134.2102,134.0034,134.2102,92160.0
2018-07-19 15:30:00,142.75,143.05,142.68,142.98,351189.0,134.1726,134.4546,134.1068,134.3888,351189.0
2018-07-20 09:30:00,141.88,142.52,140.77,141.6,208755.0,133.3549,133.9564,132.3116,133.0917,208755.0
2018-07-20 10:00:00,141.6,142.24,141.24,142.0,125076.0,133.0917,133.6932,132.7533,133.4677,125076.0
2018-07-20 10:30:00,141.96,142.27,141.87,142.08,131676.0,133.4301,133.7214,133.3455,133.5428,131676.0
2018-07-20 11:00:00,142.12,142.13,141.84,142.12,71205.0,133.5804,133.5898,133.3173,133.5804,71205.0
2018-07-20 11:30:00,142.14,142.49,142.14,142.35,57555.0,133.5992,133.9282,133.5992,133.7966,57555.0
2018-07-20 12:00:00,142.41,142.45,142.16,142.33,58140.0,133.853,133.8906,133.618,133.7778,58140.0
2018-07-20 12:30:00,142.33,142.4,142.04,142.13,53898.0,133.7778,133.8436,133.5053,133.5898,53898.0
2018-07-20 13:00:00,142.05,142.16,141.86,141.98,48543.0,133.5146,133.618,133.3361,133.4489,48543.0
2018-07-20 13:30:00,141.92,142.22,141.85,142.14,71676.0,133.3925,133.6744,133.3267,133.5992,71676.0
2018-07-20 14:00:00,142.13,142.2,141.85,141.99,46179.0,133.5898,133.6556,133.3267,133.4583,46179.0
2018-07-20 14:30:00,141.99,142.33,141.84,142.05,58944.0,133.4583,133.7778,133.3173,133.5146,58944.0
2018-07-20 15:00:00,142.08,142.15,141.89,141.95,117762.0,133.5428,133.6086,133.3643,133.4207,117762.0
2018-07-20 15:30:00,142.0,142.18,141.9,142.05,241800.0,133.4677,133.6368,133.3737,133.5146,241800.0
2018-07-23 09:30:00,141.97,142.33,140.91,141.26,118965.0,133.4395,133.7778,132.4431,132.7721,118965.0
2018-07-23 10:00:00,141.07,141.49,140.59,140.69,77196.0,132.5935,132.9883,132.1424,132.2364,77196.0
2018-07-23 10:30:00,140.65,140.66,140.17,140.24,137067.0,132.1988,132.2082,131.7476,131.8134,137067.0
2018-07-23 11:00:00,140.29,140.32,139.96,139.96,89088.0,131.8604,131.8886,131.5502,131.5502,89088.0
2018-07-23 11:30:00,140.0,140.45,139.6,139.97,143838.0,131.5878,132.0108,131.2119,131.5596,143838.0
2018-07-23 12:00:00,140.01,140.31,139.8,139.9,81396.0,131.5972,131.8792,131.3998,131.4938,81396.0
2018-07-23 12:30:00,139.83,140.19,139.83,139.9,96129.0,131.428,131.7664,131.428,131.4938,96129.0
2018-07-23 13:00:00,139.89,139.99,139.35,139.35,96933.0,131.4844,131.5784,130.9769,130.9769,96933.0
2018-07-23 13:30:00,139.33,139.87,139.11,139.82,190821.0,130.9581,131.4656,130.7513,131.4186,190821.0
2018-07-23 14:00:00,139.83,140.48,139.79,140.44,150906.0,131.428,132.039,131.3904,132.0014,150906.0
2018-07-23 14:30:00,140.43,140.68,139.96,140.62,119145.0,131.992,132.227,131.5502,132.1706,119145.0
2018-07-23 15:00:00,140.58,140.8,140.07,140.37,176739.0,132.133,132.3398,131.6536,131.9356,176739.0
2018-07-23 15:30:00,140.37,140.57,139.98,140.45,518928.0,131.9356,132.1236,131.569,132.0108,518928.0
2018-07-24 09:30:00,141.33,143.69,139.85,141.65,794442.0,132.8379,135.0561,131.4468,133.1387,794442.0
2018-07-24 10:00:00,141.57,141.87,139.33,140.15,349599.0,133.0635,133.3455,130.9581,131.7288,349599.0
2018-07-24 10:30:00,140.15,140.95,139.45,140.84,203913.0,131.7288,132.4807,131.0709,132.3774,203913.0
2018-07-24 11:00:00,140.77,142.78,140.57,142.72,341529.0,132.3116,134.2008,132.1236,134.1444,341529.0
2018-07-24 11:30:00,142.84,145.0,142.83,143.9,380268.0,134.2572,136.2874,134.2478,135.2535,380268.0
2018-07-24 12:00:00,143.88,144.54,143.43,143.46,194601.0,135.2347,135.855,134.8117,134.8399,194601.0
2018-07-24 12:30:00,143.56,143.91,142.73,143.18,158067.0,134.9339,135.2629,134.1538,134.5768,158067.0
2018-07-24 13:00:00,143.15,143.7,142.97,143.47,159885.0,134.5486,135.0655,134.3794,134.8493,159885.0
2018-07-24 13:30:00,143.48,143.5,142.41,142.71,120753.0,134.8587,134.8775,133.853,134.135,120753.0
2018-07-24 14:00:00,142.76,143.25,142.56,143.22,136017.0,134.182,134.6425,133.994,134.6143,136017.0
2018-07-24 14:30:00,143.23,143.35,142.52,142.63,124251.0,134.6237,134.7365,133.9564,134.0598,124251.0
2018-07-24 15:00:00,142.63,143.37,142.63,143.35,139608.0,134.0598,134.7553,134.0598,134.7365,139608.0
2018-07-24 15:30:00,143.35,143.93,143.14,143.26,467010.0,134.7365,135.2817,134.5392,134.6519,467010.0
2018-07-25 09:30:00,143.68,144.66,143.16,144.33,172038.0,135.0467,135.9678,134.558,135.6577,172038.0
2018-07-25 10:00:00,144.5,144.84,143.55,143.62,168192.0,135.8174,136.137,134.9245,134.9903,168192.0
2018-07-25 10:30:00,143.59,143.99,142.78,143.7,191607.0,134.9621,135.3381,134.2008,135.0655,191607.0
2018-07-25 11:00:00,143.75,143.77,142.72,142.8,99663.0,135.1125,135.1313,134.1444,134.2196,99663.0
2018-07-25 11:30:00,142.72,143.03,142.48,142.72,152601.0,134.1444,134.4358,133.9188,134.1444,152601.0
2018-07-25 12:00:00,142.72,143.26,142.34,143.26,110214.0,134.1444,134.6519,133.7872,134.6519,110214.0
2018-07-25 12:30:00,143.18,143.42,142.96,143.42,61749.0,134.5768,134.8023,134.37,134.8023,61749.0
2018-07-25 13:00:00,143.35,143.74,143.33,143.62,64347.0,134.7365,135.1031,134.7177,134.9903,64347.0
2018-07-25 13:30:00,143.66,144.03,143.36,144.0,57363.0,135.0279,135.3757,134.7459,135.3475,57363.0
2018-07-25 14:00:00,143.95,144.3,143.68,144.24,83952.0,135.3005,135.6295,135.0467,135.5731,83952.0
2018-07-25 14:30:00,144.19,144.48,144.18,144.24,74508.0,135.5261,135.7986,135.5167,135.5731,74508.0
2018-07-25 15:00:00,144.23,144.96,144.2,144.75,167541.0,135.5637,136.2498,135.5355,136.0524,167541.0
2018-07-25 15:30:00,144.78,146.14,144.66,145.74,557172.0,136.0806,137.3589,135.9678,136.9829,557172.0
2018-07-26 09:30:00,146.66,146.66,144.4,146.6,154542.0,137.8476,137.8476,135.7234,137.7913,154542.0
2018-07-26 10:00:00,146.6,147.19,145.96,146.06,209067.0,137.7913,138.3458,137.1897,137.2837,209067.0
2018-07-26 10:30:00,146.06,147.31,145.97,146.91,151725.0,137.2837,138.4586,137.1991,138.0826,151725.0
2018-07-26 11:00:00,146.94,147.11,146.76,146.87,161727.0,138.1108,138.2706,137.9416,138.045,161727.0
2018-07-26 11:30:00,146.89,148.25,146.87,147.78,162801.0,138.0638,139.3421,138.045,138.9004,162801.0
2018-07-26 12:00:00,147.85,148.71,147.71,148.44,143982.0,138.9661,139.7745,138.8346,139.5207,143982.0
2018-07-26 12:30:00,148.38,148.87,148.14,148.69,166992.0,139.4643,139.9249,139.2387,139.7557,166992.0
2018-07-26 13:00:00,148.65,149.13,148.37,149.11,143673.0,139.7181,140.1692,139.4549,140.1504,143673.0
2018-07-26 13:30:00,149.13,149.13,148.43,148.53,255294.0,140.1692,140.1692,139.5113,139.6053,255294.0
2018-07-26 14:00:00,148.47,149.47,148.36,149.31,221727.0,139.5489,140.4888,139.4455,140.3384,221727.0
2018-07-26 14:30:00,149.35,149.74,149.1,149.1,350097.0,140.376,140.7426,140.141,140.141,350097.0
2018-07-26 15:00:00,149.14,149.41,148.92,149.01,280365.0,140.1786,140.4324,139.9719,140.0564,280365.0
2018-07-26 15:30:00,149.05,149.9,148.98,149.67,571632.0,140.094,140.893,140.0282,140.6768,571632.0
2018-07-27 09:30:00,149.67,150.28,148.53,148.93,169224.0,140.6768,141.2501,139.6053,139.9813,169224.0
2018-07-27 10:00:00,148.95,149.24,148.59,149.09,99207.0,140.0,140.2726,139.6617,140.1316,99207.0
2018-07-27 10:30:00,149.1,149.45,148.62,148.62,113370.0,140.141,140.47,139.6899,139.6899,113370.0
2018-07-27 11:00:00,148.58,148.7,147.94,148.08,117945.0,139.6523,139.7651,139.0507,139.1823,117945.0
2018-07-27 11:30:00,148.08,149.08,148.08,148.82,68166.0,139.1823,140.1222,139.1823,139.8779,68166.0
2018-07-27 12:00:00,148.82,148.92,148.41,148.5,77994.0,139.8779,139.9719,139.4925,139.5771,77994.0
2018-07-27 12:30:00,148.57,148.57,148.09,148.09,74802.0,139.6429,139.6429,139.1917,139.1917,74802.0
2018-07-27 13:00:00,148.07,148.31,147.74,147.93,103389.0,139.1729,139.3985,138.8628,139.0413,103389.0
2018-07-27 13:30:00,147.89,148.2,147.6,148.08,80775.0,139.0037,139.2951,138.7312,139.1823,80775.0
2018-07-27 14:00:00,148.08,148.17,147.74,147.86,95298.0,139.1823,139.2669,138.8628,138.9755,95298.0
2018-07-27 14:30:00,147.78,148.2,147.78,147.97,126801.0,138.9004,139.2951,138.9004,139.0789,126801.0
2018-07-27 15:00:00,148.0,148.19,147.81,147.81,124950.0,139.1071,139.2857,138.9285,138.9285,124950.0
2018-07-27 15:30:00,147.82,148.03,147.73,147.93,378423.0,138.9379,139.1353,138.8534,139.0413,378423.0
2018-07-30 09:30:00,147.81,148.19,147.55,147.55,80172.0,138.9285,139.2857,138.6842,138.6842,80172.0
2018-07-30 10:00:00,147.66,148.22,147.55,148.2,137532.0,138.7876,139.3139,138.6842,139.2951,137532.0
2018-07-30 10:30:00,148.13,148.25,147.61,147.81,61566.0,139.2293,139.3421,138.7406,138.9285,61566.0
2018-07-30 11:00:00,147.75,147.76,147.37,147.76,41931.0,138.8722,138.8816,138.515,138.8816,41931.0
2018-07-30 11:30:00,147.77,148.08,147.56,147.75,50583.0,138.891,139.1823,138.6936,138.8722,50583.0
2018-07-30 12:00:00,147.66,147.66,146.98,147.13,60693.0,138.7876,138.7876,138.1484,138.2894,60693.0
2018-07-30 12:30:00,147.08,147.28,146.77,147.01,78462.0,138.2424,138.4304,137.951,138.1766,78462.0
2018-07-30 13:00:00,146.95,147.54,146.72,147.51,32388.0,138.1202,138.6748,137.904,138.6466,32388.0
2018-07-30 13:30:00,147.54,147.63,147.21,147.29,75294.0,138.6748,138.7594,138.3646,138.4398,75294.0
2018-07-30 14:00:00,147.33,147.44,147.2,147.32,40767.0,138.4774,138.5808,138.3552,138.468,40767.0
2018-07-30 14:30:00,147.32,147.32,146.72,146.81,65172.0,138.468,138.468,137.904,137.9886,65172.0
2018-07-30 15:00:00,146.79,146.86,146.65,146.69,116778.0,137.9698,138.0356,137.8382,137.8758,116778.0
2018-07-30 15:30:00,146.66,146.89,146.22,146.77,281811.0,137.8476,138.0638,137.4341,137.951,281811.0
2018-07-31 09:30:00,146.67,147.51,146.22,146.86,148365.0,137.857,138.6466,137.4341,138.0356,148365.0
2018-07-31 10:00:00,146.86,147.58,146.86,147.43,62514.0,138.0356,138.7124,138.0356,138.5714,62514.0
2018-07-31 10:30:00,147.5,148.15,147.2,147.36,105228.0,138.6372,139.2481,138.3552,138.5056,105228.0
2018-07-31 11:00:00,147.38,147.53,146.93,146.98,149310.0,138.5244,138.6654,138.1014,138.1484,149310.0
2018-07-31 11:30:00,147.01,147.38,146.97,147.09,89478.0,138.1766,138.5244,138.139,138.2518,89478.0
2018-07-31 12:00:00,147.09,147.2,146.98,147.14,71499.0,138.2518,138.3552,138.1484,138.2988,71499.0
2018-07-31 12:30:00,147.19,147.51,147.11,147.23,66078.0,138.3458,138.6466,138.2706,138.3834,66078.0
2018-07-31 13:00:00,147.19,147.3,146.95,146.95,96591.0,138.3458,138.4492,138.1202,138.1202,96591.0
2018-07-31 13:30:00,146.97,147.12,146.63,147.03,75288.0,138.139,138.28,137.8195,138.1954,75288.0
2018-07-31 14:00:00,147.03,147.12,146.77,146.95,43521.0,138.1954,138.28,137.951,138.1202,43521.0
2018-07-31 14:30:00,146.92,147.18,146.9,146.99,96891.0,138.092,138.3364,138.0732,138.1578,96891.0
2018-07-31 15:00:00,146.97,146.97,146.79,146.87,61962.0,138.139,138.139,137.9698,138.045,61962.0
2018-07-31 15:30:00,146.87,147.1,146.54,146.94,222765.0,138.045,138.2612,137.7349,138.1108,222765.0
2018-08-01 09:30:00,146.27,146.65,144.82,146.63,243120.0,137.4811,137.8382,136.1182,137.8195,243120.0
2018-08-01 10:00:00,146.54,146.69,146.08,146.26,117747.0,137.7349,137.8758,137.3025,137.4717,117747.0
2018-08-01 10:30:00,146.27,146.91,146.16,146.88,82650.0,137.4811,138.0826,137.3777,138.0544,82650.0
2018-08-01 11:00:00,146.89,147.03,146.5,146.85,64230.0,138.0638,138.1954,137.6973,138.0262,64230.0
2018-08-01 11:30:00,146.83,146.83,146.0,146.1,50922.0,138.0074,138.0074,137.2273,137.3213,50922.0
2018-08-01 12:00:00,146.13,146.48,145.9,146.02,39312.0,137.3495,137.6785,137.1333,137.2461,39312.0
2018-08-01 12:30:00,146.05,146.31,145.87,146.08,23109.0,137.2743,137.5187,137.1051,137.3025,23109.0
2018-08-01 13:00:00,146.2,146.22,145.94,146.09,21933.0,137.4153,137.4341,137.1709,137.3119,21933.0
2018-08-01 13:30:00,146.14,146.17,145.77,145.77,52338.0,137.3589,137.3871,137.0111,137.0111,52338.0
2018-08-01 14:00:00,145.58,146.01,145.34,145.93,49947.0,136.8325,137.2367,136.607,137.1615,49947.0
2018-08-01 14:30:00,145.94,146.03,145.75,145.99,60288.0,137.1709,137.2555,136.9923,137.2179,60288.0
2018-08-01 15:00:00,146.05,146.05,145.8,145.93,66804.0,137.2743,137.2743,137.0393,137.1615,66804.0
2018-08-01 15:30:00,145.92,146.22,145.83,146.08,179565.0,137.1521,137.4341,137.0675,137.3025,179565.0
2018-08-02 09:30:00,145.96,146.0,145.17,145.73,124533.0,137.1897,137.2273,136.4472,136.9735,124533.0
2018-08-02 10:00:00,145.82,146.78,145.51,146.67,155061.0,137.0581,137.9604,136.7667,137.857,155061.0
2018-08-02 10:30:00,146.61,146.9,146.12,146.49,58581.0,137.8007,138.0732,137.3401,137.6879,58581.0
2018-08-02 11:00:00,146.51,146.99,146.17,146.53,89859.0,137.7067,138.1578,137.3871,137.7255,89859.0
2018-08-02 11:30:00,146.52,146.6,146.24,146.45,83646.0,137.7161,137.7913,137.4529,137.6503,83646.0
2018-08-02 12:00:00,146.35,146.83,146.28,146.76,28221.0,137.5563,138.0074,137.4905,137.9416,28221.0
2018-08-02 12:30:00,146.76,146.94,146.56,146.61,26862.0,137.9416,138.1108,137.7537,137.8007,26862.0
2018-08-02 13:00:00,146.53,146.7,146.5,146.58,59496.0,137.7255,137.8852,137.6973,137.7725,59496.0
2018-08-02 13:30:00,146.61,146.71,146.2,146.44,152283.0,137.8007,137.8946,137.4153,137.6409,152283.0
2018-08-02 14:00:00,146.44,146.64,146.35,146.47,58878.0,137.6409,137.8289,137.5563,137.6691,58878.0
2018-08-02 14:30:00,146.52,146.54,146.27,146.43,95337.0,137.7161,137.7349,137.4811,137.6315,95337.0
2018-08-02 15:00:00,146.39,146.54,146.31,146.39,32628.0,137.5939,137.7349,137.5187,137.5939,32628.0
2018-08-02 15:30:00,146.38,146.45,146.07,146.11,244353.0,137.5845,137.6503,137.2931,137.3307,244353.0
2018-08-03 09:30:00,147.07,147.31,146.56,146.67,216780.0,138.233,138.4586,137.7537,137.857,216780.0
2018-08-03 10:00:00,146.79,147.53,146.64,147.53,61731.0,137.9698,138.6654,137.8289,138.6654,61731.0
2018-08-03 10:30:00,147.55,147.84,147.48,147.73,100518.0,138.6842,138.9567,138.6184,138.8534,100518.0
2018-08-03 11:00:00,147.76,148.27,147.73,148.25,85941.0,138.8816,139.3609,138.8534,139.3421,85941.0
2018-08-03 11:30:00,148.25,148.46,147.51,147.73,138156.0,139.3421,139.5395,138.6466,138.8534,138156.0
2018-08-03 12:00:00,147.71,147.82,147.53,147.61,65301.0,138.8346,138.9379,138.6654,138.7406,65301.0
2018-08-03 12:30:00,147.57,147.82,147.52,147.73,41100.0,138.703,138.9379,138.656,138.8534,41100.0
2018-08-03 13:00:00,147.68,147.81,147.66,147.68,38700.0,138.8064,138.9285,138.7876,138.8064,38700.0
2018-08-03 13:30:00,147.69,147.69,147.4,147.4,42033.0,138.8158,138.8158,138.5432,138.5432,42033.0
2018-08-03 14:00:00,147.43,147.44,147.23,147.28,50004.0,138.5714,138.5808,138.3834,138.4304,50004.0
2018-08-03 14:30:00,147.24,147.41,147.24,147.36,75507.0,138.3928,138.5526,138.3928,138.5056,75507.0
2018-08-03 15:00:00,147.36,147.9,147.36,147.87,43962.0,138.5056,139.0131,138.5056,138.9849,43962.0
2018-08-03 15:30:00,147.84,147.87,147.51,147.63,114396.0,138.9567,138.9849,138.6466,138.7594,114396.0
2018-08-06 09:30:00,147.38,147.83,147.22,147.22,87867.0,138.5244,138.9473,138.374,138.374,87867.0
2018-08-06 10:00:00,147.13,147.79,147.13,147.59,88380.0,138.2894,138.9098,138.2894,138.7218,88380.0
2018-08-06 10:30:00,147.53,147.8,147.46,147.65,55830.0,138.6654,138.9191,138.5996,138.7782,55830.0
2018-08-06 11:00:00,147.62,147.69,147.53,147.63,60528.0,138.75,138.8158,138.6654,138.7594,60528.0
2018-08-06 11:30:00,147.63,147.72,147.35,147.41,64527.0,138.7594,138.844,138.4962,138.5526,64527.0
2018-08-06 12:00:00,147.47,147.55,147.41,147.42,46293.0,138.609,138.6842,138.5526,138.562,46293.0
2018-08-06 12:30:00,147.42,147.72,147.37,147.72,28770.0,138.562,138.844,138.515,138.844,28770.0
2018-08-06 13:00:00,147.71,148.08,147.71,147.95,58149.0,138.8346,139.1823,138.8346,139.0601,58149.0
2018-08-06 13:30:00,147.9,147.97,147.77,147.87,37335.0,139.0131,139.0789,138.891,138.9849,37335.0
2018-08-06 14:00:00,147.89,148.11,147.83,147.99,48885.0,139.0037,139.2105,138.9473,139.0977,48885.0
2018-08-06 14:30:00,147.98,148.13,147.93,148.05,70500.0,139.0883,139.2293,139.0413,139.1541,70500.0
2018-08-06 15:00:00,148.03,148.41,148.03,148.41,71001.0,139.1353,139.4925,139.1353,139.4925,71001.0
2018-08-06 15:30:00,148.51,148.59,148.06,148.14,243426.0,139.5865,139.6617,139.1635,139.2387,243426.0
2018-08-07 09:30:00,148.0,148.64,146.82,148.01,191298.0,139.1071,139.7087,137.998,139.1165,191298.0
2018-08-07 10:00:00,148.09,148.33,147.98,148.21,35541.0,139.1917,139.4173,139.0883,139.3045,35541.0
2018-08-07 10:30:00,148.27,148.33,147.94,148.0,27588.0,139.3609,139.4173,139.0507,139.1071,27588.0
2018-08-07 11:00:00,147.93,148.24,147.88,148.2,17055.0,139.0413,139.3327,138.9943,139.2951,17055.0
2018-08-07 11:30:00,148.19,148.27,147.98,148.01,12600.0,139.2857,139.3609,139.0883,139.1165,12600.0
2018-08-07 12:00:00,148.11,148.15,147.94,148.13,53256.0,139.2105,139.2481,139.0507,139.2293,53256.0
2018-08-07 12:30:00,148.09,148.32,148.01,148.16,14940.0,139.1917,139.4079,139.1165,139.2575,14940.0
2018-08-07 13:00:00,148.18,148.21,147.96,147.96,20400.0,139.2763,139.3045,139.0695,139.0695,20400.0
2018-08-07 13:30:00,148.04,148.25,147.88,148.13,96582.0,139.1447,139.3421,138.9943,139.2293,96582.0
2018-08-07 14:00:00,148.15,148.43,148.11,148.25,25524.0,139.2481,139.5113,139.2105,139.3421,25524.0
2018-08-07 14:30:00,148.27,148.31,148.09,148.1,20874.0,139.3609,139.3985,139.1917,139.2011,20874.0
2018-08-07 15:00:00,148.05,148.07,147.88,147.94,98535.0,139.1541,139.1729,138.9943,139.0507,98535.0
2018-08-07 15:30:00,147.88,148.06,147.81,148.03,87555.0,138.9943,139.1635,138.9285,139.1353,87555.0
2018-08-08 09:30:00,148.14,148.78,147.69,148.49,49491.0,139.2387,139.8403,138.8158,139.5677,49491.0
2018-08-08 10:00:00,148.48,148.96,148.48,148.76,110268.0,139.5583,140.0094,139.5583,139.8215,110268.0
2018-08-08 10:30:00,148.7,149.07,148.55,148.94,38691.0,139.7651,140.1128,139.6241,139.9907,38691.0
2018-08-08 11:00:00,148.89,149.16,148.86,149.14,47703.0,139.9437,140.1974,139.9155,140.1786,47703.0
2018-08-08 11:30:00,149.15,149.22,149.0,149.14,45384.0,140.188,140.2538,140.047,140.1786,45384.0
2018-08-08 12:00:00,149.17,149.21,148.78,148.92,25020.0,140.2068,140.2444,139.8403,139.9719,25020.0
2018-08-08 12:30:00,148.89,149.01,148.39,148.42,29130.0,139.9437,140.0564,139.4737,139.5019,29130.0
2018-08-08 13:00:00,148.39,148.49,148.22,148.26,48471.0,139.4737,139.5677,139.3139,139.3515,48471.0
2018-08-08 13:30:00,148.29,148.33,148.18,148.26,42816.0,139.3797,139.4173,139.2763,139.3515,42816.0
2018-08-08 14:00:00,148.3,148.3,148.12,148.14,24096.0,139.3891,139.3891,139.2199,139.2387,24096.0
2018-08-08 14:30:00,148.17,148.17,148.06,148.13,16452.0,139.2669,139.2669,139.1635,139.2293,16452.0
2018-08-08 15:00:00,148.14,148.19,148.03,148.04,55722.0,139.2387,139.2857,139.1353,139.1447,55722.0
2018-08-08 15:30:00,148.09,148.2,147.83,147.88,98256.0,139.1917,139.2951,138.9473,138.9943,98256.0
2018-08-09 09:30:00,148.19,148.35,147.29,147.35,149394.0,139.2857,139.4361,138.4398,138.4962,149394.0
2018-08-09 10:00:00,147.35,148.0,147.35,147.86,95916.0,138.4962,139.1071,138.4962,138.9755,95916.0
2018-08-09 10:30:00,147.82,148.0,147.71,147.83,57183.0,138.9379,139.1071,138.8346,138.9473,57183.0
2018-08-09 11:00:00,147.83,147.9,147.69,147.9,51096.0,138.9473,139.0131,138.8158,139.0131,51096.0
2018-08-09 11:30:00,147.97,148.08,147.74,147.92,82815.0,139.0789,139.1823,138.8628,139.0319,82815.0
2018-08-09 12:00:00,147.92,147.98,147.75,147.88,28350.0,139.0319,139.0883,138.8722,138.9943,28350.0
2018-08-09 12:30:00,147.84,148.06,147.75,148.03,67419.0,138.9567,139.1635,138.8722,139.1353,67419.0
2018-08-09 13:00:00,148.0,148.1,147.73,147.98,51792.0,139.1071,139.2011,138.8534,139.0883,51792.0
2018-08-09 13:30:00,147.98,148.22,147.85,148.2,96480.0,139.0883,139.3139,138.9661,139.2951,96480.0
2018-08-09 14:00:00,148.24,148.31,148.08,148.1,51045.0,139.3327,139.3985,139.1823,139.2011,51045.0
2018-08-09 14:30:00,148.14,148.46,148.14,148.46,27678.0,139.2387,139.5395,139.2387,139.5395,27678.0
2018-08-09 15:00:00,148.41,148.41,148.19,148.32,34347.0,139.4925,139.4925,139.2857,139.4079,34347.0
2018-08-09 15:30:00,148.35,148.41,147.77,148.03,115959.0,139.4361,139.4925,138.891,139.1353,115959.0
2018-08-10 09:30:00,147.81,147.81,146.95,147.21,75441.0,138.9285,138.9285,138.1202,138.3646,75441.0
2018-08-10 10:00:00,147.11,147.26,146.77,146.77,70803.0,138.2706,138.4116,137.951,137.951,70803.0
2018-08-10 10:30:00,146.95,147.35,146.56,147.35,186987.0,138.1202,138.4962,137.7537,138.4962,186987.0
2018-08-10 11:00:00,147.35,147.63,147.21,147.32,98073.0,138.4962,138.7594,138.3646,138.468,98073.0
2018-08-10 11:30:00,147.38,148.3,147.38,148.11,128115.0,138.5244,139.3891,138.5244,139.2105,128115.0
2018-08-10 12:00:00,148.06,148.06,147.49,147.77,27378.0,139.1635,139.1635,138.6278,138.891,27378.0
2018-08-10 12:30:00,147.77,147.77,147.27,147.34,63849.0,138.891,138.891,138.421,138.4868,63849.0
2018-08-10 13:00:00,147.31,147.5,147.2,147.5,46110.0,138.4586,138.6372,138.3552,138.6372,46110.0
2018-08-10 13:30:00,147.52,147.65,147.33,147.61,49596.0,138.656,138.7782,138.4774,138.7406,49596.0
2018-08-10 14:00:00,147.65,147.68,147.39,147.39,40788.0,138.7782,138.8064,138.5338,138.5338,40788.0
2018-08-10 14:30:00,147.38,147.68,147.32,147.65,28221.0,138.5244,138.8064,138.468,138.7782,28221.0
2018-08-10 15:00:00,147.65,147.85,147.53,147.74,83787.0,138.7782,138.9661,138.6654,138.8628,83787.0
2018-08-10 15:30:00,147.75,147.77,147.37,147.65,159939.0,138.8722,138.891,138.515,138.7782,159939.0
2018-08-13 09:30:00,148.13,148.96,148.06,148.13,87711.0,139.2293,140.0094,139.1635,139.2293,87711.0
2018-08-13 10:00:00,148.13,148.16,147.37,147.42,83580.0,139.2293,139.2575,138.515,138.562,83580.0
2018-08-13 10:30:00,147.43,147.45,146.77,146.82,72612.0,138.5714,138.5902,137.951,137.998,72612.0
2018-08-13 11:00:00,146.83,146.87,144.95,145.19,242472.0,138.0074,138.045,136.2404,136.466,242472.0
2018-08-13 11:30:00,145.19,145.75,144.79,145.44,149766.0,136.466,136.9923,136.09,136.701,149766.0
2018-08-13 12:00:00,145.39,145.72,145.25,145.27,82902.0,136.654,136.9641,136.5224,136.5412,82902.0
2018-08-13 12:30:00,145.23,145.45,145.18,145.31,74397.0,136.5036,136.7104,136.4566,136.5788,74397.0
2018-08-13 13:00:00,145.26,145.35,144.94,145.0,60186.0,136.5318,136.6164,136.231,136.2874,60186.0
2018-08-13 13:30:00,145.0,145.12,144.4,144.96,159300.0,136.2874,136.4002,135.7234,136.2498,159300.0
2018-08-13 14:00:00,144.85,146.0,144.85,145.92,69045.0,136.1464,137.2273,136.1464,137.1521,69045.0
2018-08-13 14:30:00,145.85,145.97,145.45,145.55,71970.0,137.0863,137.1991,136.7104,136.8043,71970.0
2018-08-13 15:00:00,145.56,145.64,145.12,145.12,130395.0,136.8137,136.8889,136.4002,136.4002,130395.0
2018-08-13 15:30:00,145.15,145.41,144.95,145.04,351339.0,136.4284,136.6728,136.2404,136.325,351339.0
2018-08-14 09:30:00,145.0,145.99,144.62,145.78,156519.0,136.2874,137.2179,135.9302,137.0205,156519.0
2018-08-14 10:00:00,145.77,146.78,145.74,146.75,85068.0,137.0111,137.9604,136.9829,137.9322,85068.0
2018-08-14 10:30:00,146.69,146.81,146.41,146.45,49239.0,137.8758,137.9886,137.6127,137.6503,49239.0
2018-08-14 11:00:00,146.44,146.45,145.82,146.02,47289.0,137.6409,137.6503,137.0581,137.2461,47289.0
2018-08-14 11:30:00,146.02,146.15,145.53,145.96,80787.0,137.2461,137.3683,136.7855,137.1897,80787.0
2018-08-14 12:00:00,145.96,146.07,145.57,145.76,46704.0,137.1897,137.2931,136.8231,137.0017,46704.0
2018-08-14 12:30:00,145.71,145.79,144.9,144.9,74103.0,136.9547,137.0299,136.1934,136.1934,74103.0
2018-08-14 13:00:00,144.91,145.58,144.89,145.49,54567.0,136.2028,136.8325,136.184,136.748,54567.0
2018-08-14 13:30:00,145.5,145.5,145.06,145.36,62883.0,136.7573,136.7573,136.3438,136.6258,62883.0
2018-08-14 14:00:00,145.41,145.51,145.17,145.32,49815.0,136.6728,136.7667,136.4472,136.5882,49815.0
2018-08-14 14:30:00,145.35,145.5,145.15,145.26,70563.0,136.6164,136.7573,136.4284,136.5318,70563.0
2018-08-14 15:00:00,145.28,145.56,145.25,145.44,55443.0,136.5506,136.8137,136.5224,136.701,55443.0
2018-08-14 15:30:00,145.45,145.57,145.21,145.43,216954.0,136.7104,136.8231,136.4848,136.6916,216954.0
2018-08-15 09:30:00,145.21,146.09,144.43,144.81,66849.0,136.4848,137.3119,135.7516,136.1088,66849.0
2018-08-15 10:00:00,144.91,145.22,144.51,144.84,67209.0,136.2028,136.4942,135.8268,136.137,67209.0
2018-08-15 10:30:00,144.82,145.14,144.57,144.76,77487.0,136.1182,136.419,135.8832,136.0618,77487.0
2018-08-15 11:00:00,144.71,145.96,144.59,145.79,60456.0,136.0148,137.1897,135.902,137.0299,60456.0
2018-08-15 11:30:00,145.85,145.9,145.23,145.23,41124.0,137.0863,137.1333,136.5036,136.5036,41124.0
2018-08-15 12:00:00,145.26,145.56,145.13,145.46,98607.0,136.5318,136.8137,136.4096,136.7198,98607.0
2018-08-15 12:30:00,145.48,146.06,145.47,145.79,82695.0,136.7386,137.2837,136.7292,137.0299,82695.0
2018-08-15 13:00:00,145.77,145.95,145.36,145.46,63750.0,137.0111,137.1803,136.6258,136.7198,63750.0
2018-08-15 13:30:00,145.42,145.82,145.36,145.66,61377.0,136.6822,137.0581,136.6258,136.9077,61377.0
2018-08-15 14:00:00,145.67,145.88,145.23,145.24,39405.0,136.9171,137.1145,136.5036,136.513,39405.0
2018-08-15 14:30:00,145.33,145.78,145.15,145.78,44910.0,136.5976,137.0205,136.4284,137.0205,44910.0
2018-08-15 15:00:00,145.78,146.29,145.74,146.07,68814.0,137.0205,137.4999,136.9829,137.2931,68814.0
2018-08-15 15:30:00,146.07,146.58,145.96,146.22,323475.0,137.2931,137.7725,137.1897,137.4341,323475.0
2018-08-16 09:30:00,147.11,147.33,146.33,146.67,122034.0,138.5394,138.7466,137.8049,138.1251,122034.0
2018-08-16 10:00:00,146.73,146.86,145.85,146.32,95460.0,138.1816,138.304,137.3528,137.7955,95460.0
2018-08-16 10:30:00,146.38,146.51,146.13,146.24,89937.0,137.852,137.9744,137.6165,137.7201,89937.0
2018-08-16 11:00:00,146.28,147.11,146.23,146.87,93963.0,137.7578,138.5394,137.7107,138.3134,93963.0
2018-08-16 11:30:00,146.8,147.01,146.71,146.94,58440.0,138.2475,138.4453,138.1627,138.3793,58440.0
2018-08-16 12:00:00,147.01,147.33,147.0,147.0,61764.0,138.4453,138.7466,138.4358,138.4358,61764.0
2018-08-16 12:30:00,147.01,147.11,146.88,147.09,28641.0,138.4453,138.5394,138.3228,138.5206,28641.0
2018-08-16 13:00:00,147.08,147.34,147.06,147.34,25296.0,138.5112,138.756,138.4923,138.756,25296.0
2018-08-16 13:30:00,147.28,147.49,147.23,147.29,77409.0,138.6995,138.8973,138.6524,138.7089,77409.0
2018-08-16 14:00:00,147.33,147.62,147.26,147.41,48699.0,138.7466,139.0197,138.6807,138.822,48699.0
2018-08-16 14:30:00,147.41,147.56,147.26,147.49,81825.0,138.822,138.9632,138.6807,138.8973,81825.0
2018-08-16 15:00:00,147.47,147.71,147.43,147.68,33507.0,138.8785,139.1045,138.8408,139.0762,33507.0
2018-08-16 15:30:00,147.65,147.68,147.27,147.45,289539.0,139.048,139.0762,138.6901,138.8596,289539.0
2018-08-17 09:30:00,147.67,147.67,147.03,147.52,56709.0,139.0668,139.0668,138.4641,138.9255,56709.0
2018-08-17 10:00:00,147.55,147.76,147.41,147.46,89163.0,138.9538,139.1516,138.822,138.869,89163.0
2018-08-17 10:30:00,147.5,147.74,147.32,147.58,45768.0,138.9067,139.1327,138.7372,138.982,45768.0
2018-08-17 11:00:00,147.5,148.23,147.5,148.03,19560.0,138.9067,139.5942,138.9067,139.4058,19560.0
2018-08-17 11:30:00,147.99,148.32,147.95,148.06,61314.0,139.3682,139.6789,139.3305,139.4341,61314.0
2018-08-17 12:00:00,148.02,148.04,147.85,147.86,15771.0,139.3964,139.4152,139.2363,139.2457,15771.0
2018-08-17 12:30:00,147.86,147.88,147.66,147.66,21141.0,139.2457,139.2646,139.0574,139.0574,21141.0
2018-08-17 13:00:00,147.7,147.81,147.49,147.5,49731.0,139.0951,139.1986,138.8973,138.9067,49731.0
2018-08-17 13:30:00,147.46,147.63,147.4,147.54,24366.0,138.869,139.0291,138.8125,138.9444,24366.0
2018-08-17 14:00:00,147.47,147.97,147.45,147.84,36411.0,138.8785,139.3493,138.8596,139.2269,36411.0
2018-08-17 14:30:00,147.83,148.1,147.57,147.9,58734.0,139.2175,139.4718,138.9726,139.2834,58734.0
2018-08-17 15:00:00,147.99,148.01,147.8,147.85,47592.0,139.3682,139.387,139.1892,139.2363,47592.0
2018-08-17 15:30:00,147.79,147.95,147.62,147.8,160260.0,139.1798,139.3305,139.0197,139.1892,160260.0
2018-08-20 09:30:00,147.98,148.26,147.52,147.83,216093.0,139.3587,139.6224,138.9255,139.2175,216093.0
2018-08-20 10:00:00,147.88,148.05,147.53,147.53,93978.0,139.2646,139.4247,138.935,138.935,93978.0
2018-08-20 10:30:00,147.62,147.78,146.87,147.08,51270.0,139.0197,139.1704,138.3134,138.5112,51270.0
2018-08-20 11:00:00,147.12,147.63,147.09,147.57,22743.0,138.5488,139.0291,138.5206,138.9726,22743.0
2018-08-20 11:30:00,147.57,147.72,147.55,147.61,24864.0,138.9726,139.1139,138.9538,139.0103,24864.0
2018-08-20 12:00:00,147.59,147.87,147.59,147.62,25104.0,138.9915,139.2552,138.9915,139.0197,25104.0
2018-08-20 12:30:00,147.65,147.73,147.44,147.51,29217.0,139.048,139.1233,138.8502,138.9161,29217.0
2018-08-20 13:00:00,147.51,147.56,147.4,147.4,22266.0,138.9161,138.9632,138.8125,138.8125,22266.0
2018-08-20 13:30:00,147.48,147.68,147.34,147.59,44847.0,138.8879,139.0762,138.756,138.9915,44847.0
2018-08-20 14:00:00,147.56,147.58,147.46,147.5,33246.0,138.9632,138.982,138.869,138.9067,33246.0
2018-08-20 14:30:00,147.47,147.77,147.2,147.73,54486.0,138.8785,139.161,138.6242,139.1233,54486.0
2018-08-20 15:00:00,147.69,148.02,147.66,148.02,45195.0,139.0856,139.3964,139.0574,139.3964,45195.0
2018-08-20 15:30:00,148.04,148.29,147.94,148.01,169383.0,139.4152,139.6507,139.3211,139.387,169383.0
2018-08-21 09:30:00,148.33,149.52,148.04,149.36,208560.0,139.6884,140.809,139.4152,140.6583,208560.0
2018-08-21 10:00:00,149.47,149.55,148.79,149.01,49254.0,140.7619,140.8373,140.1216,140.3287,49254.0
2018-08-21 10:30:00,149.02,149.67,148.79,149.11,168996.0,140.3382,140.9503,140.1216,140.4229,168996.0
2018-08-21 11:00:00,149.04,149.15,148.58,148.81,29499.0,140.357,140.4606,139.9238,140.1404,29499.0
2018-08-21 11:30:00,148.87,149.08,148.78,148.99,44010.0,140.1969,140.3947,140.1121,140.3099,44010.0
2018-08-21 12:00:00,148.9,149.04,148.79,148.9,54984.0,140.2251,140.357,140.1216,140.2251,54984.0
2018-08-21 12:30:00,148.9,149.24,148.82,149.19,79521.0,140.2251,140.5453,140.1498,140.4983,79521.0
2018-08-21 13:00:00,149.16,149.17,148.72,148.92,116133.0,140.47,140.4794,140.0556,140.244,116133.0
2018-08-21 13:30:00,148.87,148.93,148.62,148.7,35274.0,140.1969,140.2534,139.9615,140.0368,35274.0
2018-08-21 14:00:00,148.63,148.64,148.31,148.44,50109.0,139.9709,139.9803,139.6695,139.7919,50109.0
2018-08-21 14:30:00,148.4,148.52,148.26,148.45,44601.0,139.7543,139.8673,139.6224,139.8014,44601.0
2018-08-21 15:00:00,148.41,148.56,148.22,148.39,41955.0,139.7637,139.905,139.5848,139.7449,41955.0
2018-08-21 15:30:00,148.4,148.65,148.22,148.26,159354.0,139.7543,139.9897,139.5848,139.6224,159354.0
2018-08-22 09:30:00,148.33,148.63,147.39,147.5,43176.0,139.6884,139.9709,138.8031,138.9067,43176.0
2018-08-22 10:00:00,147.6,147.9,147.48,147.9,29100.0,139.0009,139.2834,138.8879,139.2834,29100.0
2018-08-22 10:30:00,147.78,147.98,147.77,147.95,47595.0,139.1704,139.3587,139.161,139.3305,47595.0
2018-08-22 11:00:00,147.92,148.12,147.85,147.88,39327.0,139.3022,139.4906,139.2363,139.2646,39327.0
2018-08-22 11:30:00,147.78,147.81,147.55,147.62,26298.0,139.1704,139.1986,138.9538,139.0197,26298.0
2018-08-22 12:00:00,147.64,147.72,147.36,147.44,41376.0,139.0386,139.1139,138.7749,138.8502,41376.0
2018-08-22 12:30:00,147.41,147.52,147.37,147.43,35085.0,138.822,138.9255,138.7843,138.8408,35085.0
2018-08-22 13:00:00,147.38,147.44,146.61,146.96,99825.0,138.7937,138.8502,138.0686,138.3982,99825.0
2018-08-22 13:30:00,147.01,147.14,146.81,146.85,44043.0,138.4453,138.5677,138.2569,138.2946,44043.0
2018-08-22 14:00:00,146.85,147.11,146.35,146.68,83157.0,138.2946,138.5394,137.8237,138.1345,83157.0
2018-08-22 14:30:00,146.72,146.9,146.62,146.75,39822.0,138.1722,138.3417,138.078,138.2004,39822.0
2018-08-22 15:00:00,146.83,146.85,146.41,146.41,75909.0,138.2757,138.2946,137.8802,137.8802,75909.0
2018-08-22 15:30:00,146.47,146.65,146.3,146.38,256797.0,137.9367,138.1062,137.7766,137.852,256797.0
2018-08-23 09:30:00,146.44,146.44,145.09,145.59,314406.0,137.9085,137.9085,136.6371,137.108,314406.0
2018-08-23 10:00:00,145.59,146.71,145.58,146.65,77709.0,137.108,138.1627,137.0986,138.1062,77709.0
2018-08-23 10:30:00,146.64,146.75,146.31,146.34,34701.0,138.0968,138.2004,137.786,137.8143,34701.0
2018-08-23 11:00:00,146.3,146.7,146.1,146.17,36903.0,137.7766,138.1533,137.5883,137.6542,36903.0
2018-08-23 11:30:00,146.19,146.19,145.92,145.99,32820.0,137.673,137.673,137.4188,137.4847,32820.0
2018-08-23 12:00:00,146.05,146.56,146.05,146.39,62928.0,137.5412,138.0215,137.5412,137.8614,62928.0
2018-08-23 12:30:00,146.39,146.4,145.85,145.91,63300.0,137.8614,137.8708,137.3528,137.4093,63300.0
2018-08-23 13:00:00,145.88,146.21,145.75,146.2,31548.0,137.3811,137.6919,137.2587,137.6824,31548.0
2018-08-23 13:30:00,146.14,146.27,146.02,146.12,38730.0,137.6259,137.7484,137.5129,137.6071,38730.0
2018-08-23 14:00:00,146.11,146.4,146.06,146.4,28866.0,137.5977,137.8708,137.5506,137.8708,28866.0
2018-08-23 14:30:00,146.52,146.61,146.37,146.56,30756.0,137.9838,138.0686,137.8425,138.0215,30756.0
2018-08-23 15:00:00,146.6,146.99,146.59,146.71,53937.0,138.0591,138.4264,138.0497,138.1627,53937.0
2018-08-23 15:30:00,146.7,146.75,146.4,146.62,262734.0,138.1533,138.2004,137.8708,138.078,262734.0
2018-08-24 09:30:00,146.66,148.33,146.52,147.75,249912.0,138.1156,139.6884,137.9838,139.1421,249912.0
2018-08-24 10:00:00,147.84,147.93,147.51,147.83,80421.0,139.2269,139.3117,138.9161,139.2175,80421.0
2018-08-24 10:30:00,147.72,148.6,147.72,148.33,84654.0,139.1139,139.9426,139.1139,139.6884,84654.0
2018-08-24 11:00:00,148.28,148.38,148.06,148.36,32199.0,139.6413,139.7354,139.4341,139.7166,32199.0
2018-08-24 11:30:00,148.34,148.62,148.25,148.61,57693.0,139.6978,139.9615,139.613,139.952,57693.0
2018-08-24 12:00:00,148.66,149.17,148.66,149.05,95589.0,139.9991,140.4794,139.9991,140.3664,95589.0
2018-08-24 12:30:00,149.02,149.43,148.79,149.43,104904.0,140.3382,140.7243,140.1216,140.7243,104904.0
2018-08-24 13:00:00,149.38,149.56,149.1,149.49,67596.0,140.6772,140.8467,140.4135,140.7808,67596.0
2018-08-24 13:30:00,149.43,149.6,149.28,149.47,47178.0,140.7243,140.8844,140.583,140.7619,47178.0
2018-08-24 14:00:00,149.59,149.59,149.41,149.49,47292.0,140.8749,140.8749,140.7054,140.7808,47292.0
2018-08-24 14:30:00,149.48,149.64,149.37,149.52,65445.0,140.7714,140.922,140.6678,140.809,65445.0
2018-08-24 15:00:00,149.53,149.62,149.3,149.31,58401.0,140.8184,140.9032,140.6018,140.6113,58401.0
2018-08-24 15:30:00,149.33,149.36,148.99,149.14,177450.0,140.6301,140.6583,140.3099,140.4512,177450.0
2018-08-27 09:30:00,149.52,150.0,149.08,149.63,71877.0,140.809,141.2611,140.3947,140.9126,71877.0
2018-08-27 10:00:00,149.81,150.82,149.81,150.6,120033.0,141.0821,142.0333,141.0821,141.8261,120033.0
2018-08-27 10:30:00,150.59,151.14,150.26,151.06,140943.0,141.8167,142.3346,141.5059,142.2593,140943.0
2018-08-27 11:00:00,151.05,151.5,150.85,151.5,100623.0,142.2499,142.6737,142.0615,142.6737,100623.0
2018-08-27 11:30:00,151.45,151.63,151.34,151.61,130380.0,142.6266,142.7961,142.523,142.7773,130380.0
2018-08-27 12:00:00,151.64,151.92,151.41,151.79,49407.0,142.8055,143.0692,142.5889,142.9468,49407.0
2018-08-27 12:30:00,151.84,152.33,151.78,152.16,121953.0,142.9939,143.4553,142.9374,143.2952,121953.0
2018-08-27 13:00:00,152.17,152.27,151.53,151.55,237861.0,143.3046,143.3988,142.7019,142.7208,237861.0
2018-08-27 13:30:00,151.51,152.06,151.31,151.95,177213.0,142.6831,143.201,142.4947,143.0975,177213.0
2018-08-27 14:00:00,151.95,152.47,151.76,152.31,213912.0,143.0975,143.5872,142.9185,143.4365,213912.0
2018-08-27 14:30:00,152.29,152.47,151.47,151.49,128178.0,143.4176,143.5872,142.6454,142.6643,128178.0
2018-08-27 15:00:00,151.47,151.56,151.23,151.55,141582.0,142.6454,142.7302,142.4194,142.7208,141582.0
2018-08-27 15:30:00,151.56,151.73,151.35,151.68,340053.0,142.7302,142.8903,142.5324,142.8432,340053.0
2018-08-28 09:30:00,151.79,152.97,151.79,152.4,185601.0,142.9468,144.058,142.9468,143.5212,185601.0
2018-08-28 10:00:00,152.33,152.8,152.33,152.57,250839.0,143.4553,143.8979,143.4553,143.6813,250839.0
2018-08-28 10:30:00,152.54,152.61,151.88,152.4,214641.0,143.6531,143.719,143.0315,143.5212,214641.0
2018-08-28 11:00:00,152.4,152.43,151.84,151.89,209376.0,143.5212,143.5495,142.9939,143.0409,209376.0
2018-08-28 11:30:00,151.84,151.94,150.72,150.74,101046.0,142.9939,143.088,141.9391,141.9579,101046.0
2018-08-28 12:00:00,150.69,151.14,150.56,150.86,95736.0,141.9109,142.3346,141.7884,142.071,95736.0
2018-08-28 12:30:00,150.81,150.83,150.57,150.66,74184.0,142.0239,142.0427,141.7979,141.8826,74184.0
2018-08-28 13:00:00,150.66,151.25,150.63,150.82,49734.0,141.8826,142.4382,141.8544,142.0333,49734.0
2018-08-28 13:30:00,150.83,151.07,150.79,150.96,33789.0,142.0427,142.2687,142.005,142.1651,33789.0
2018-08-28 14:00:00,150.98,151.31,150.94,151.14,36240.0,142.184,142.4947,142.1463,142.3346,36240.0
2018-08-28 14:30:00,151.11,151.21,150.94,150.98,55761.0,142.3064,142.4006,142.1463,142.184,55761.0
2018-08-28 15:00:00,150.96,151.2,150.85,150.98,69558.0,142.1651,142.3911,142.0615,142.184,69558.0
2018-08-28 15:30:00,150.99,151.03,150.63,150.87,271518.0,142.1934,142.2311,141.8544,142.0804,271518.0
2018-08-29 09:30:00,150.55,151.16,150.2,150.79,61677.0,141.779,142.3535,141.4494,142.005,61677.0
2018-08-29 10:00:00,150.93,151.32,150.79,151.12,42384.0,142.1369,142.5042,142.005,142.3158,42384.0
2018-08-29 10:30:00,151.07,151.66,151.01,151.32,19458.0,142.2687,142.8243,142.2122,142.5042,19458.0
2018-08-29 11:00:00,151.4,151.78,151.26,151.77,46647.0,142.5795,142.9374,142.4477,142.9279,46647.0
2018-08-29 11:30:00,151.71,151.86,151.54,151.75,30174.0,142.8714,143.0127,142.7113,142.9091,30174.0
2018-08-29 12:00:00,151.76,151.76,151.49,151.5,62232.0,142.9185,142.9185,142.6643,142.6737,62232.0
2018-08-29 12:30:00,151.46,151.54,151.33,151.33,38424.0,142.636,142.7113,142.5136,142.5136,38424.0
2018-08-29 13:00:00,151.39,151.45,151.28,151.44,59034.0,142.5701,142.6266,142.4665,142.6172,59034.0
2018-08-29 13:30:00,151.45,151.49,151.4,151.44,69669.0,142.6266,142.6643,142.5795,142.6172,69669.0
2018-08-29 14:00:00,151.45,151.69,151.42,151.66,98625.0,142.6266,142.8526,142.5983,142.8243,98625.0
2018-08-29 14:30:00,151.67,152.48,151.67,152.33,92451.0,142.8338,143.5966,142.8338,143.4553,92451.0
2018-08-29 15:00:00,152.4,152.48,152.14,152.31,50877.0,143.5212,143.5966,143.2764,143.4365,50877.0
2018-08-29 15:30:00,152.33,152.43,152.14,152.17,156660.0,143.4553,143.5495,143.2764,143.3046,156660.0
2018-08-30 09:30:00,151.98,152.88,151.98,152.43,84219.0,143.1257,143.9733,143.1257,143.5495,84219.0
2018-08-30 10:00:00,152.42,152.54,152.02,152.02,133974.0,143.5401,143.6531,143.1634,143.1634,133974.0
2018-08-30 10:30:00,151.94,152.1,151.69,151.75,27444.0,143.088,143.2387,142.8526,142.9091,27444.0
2018-08-30 11:00:00,151.71,151.92,151.43,151.54,33108.0,142.8714,143.0692,142.6077,142.7113,33108.0
2018-08-30 11:30:00,151.64,152.05,151.63,151.94,31977.0,142.8055,143.1916,142.7961,143.088,31977.0
2018-08-30 12:00:00,151.92,152.01,151.79,151.86,50517.0,143.0692,143.154,142.9468,143.0127,50517.0
2018-08-30 12:30:00,151.84,151.97,151.75,151.95,121800.0,142.9939,143.1163,142.9091,143.0975,121800.0
2018-08-30 13:00:00,151.95,152.44,151.88,152.44,67824.0,143.0975,143.5589,143.0315,143.5589,67824.0
2018-08-30 13:30:00,152.35,152.49,152.3,152.31,43725.0,143.4742,143.606,143.4271,143.4365,43725.0
2018-08-30 14:00:00,152.32,152.35,151.4,151.6,39441.0,143.4459,143.4742,142.5795,142.7678,39441.0
2018-08-30 14:30:00,151.57,152.17,151.55,151.95,78987.0,142.7396,143.3046,142.7208,143.0975,78987.0
2018-08-30 15:00:00,151.89,152.04,151.5,152.02,100662.0,143.0409,143.1822,142.6737,143.1634,100662.0
2018-08-30 15:30:00,152.03,152.23,151.97,152.08,178191.0,143.1728,143.3611,143.1163,143.2199,178191.0
2018-08-31 09:30:00,151.59,152.76,151.59,152.67,41232.0,142.7584,143.8603,142.7584,143.7755,41232.0
2018-08-31 10:00:00,152.6,153.0,152.4,152.44,42612.0,143.7096,144.0863,143.5212,143.5589,42612.0
2018-08-31 10:30:00,152.45,152.88,152.43,152.71,41973.0,143.5683,143.9733,143.5495,143.8132,41973.0
2018-08-31 11:00:00,152.69,152.73,152.06,152.14,23142.0,143.7943,143.832,143.201,143.2764,23142.0
2018-08-31 11:30:00,152.13,152.18,151.71,151.72,23838.0,143.267,143.3141,142.8714,142.8809,23838.0
2018-08-31 12:00:00,151.72,152.04,151.47,151.51,119292.0,142.8809,143.1822,142.6454,142.6831,119292.0
2018-08-31 12:30:00,151.47,151.78,151.15,151.54,32553.0,142.6454,142.9374,142.3441,142.7113,32553.0
2018-08-31 13:00:00,151.58,151.58,151.35,151.41,33087.0,142.749,142.749,142.5324,142.5889,33087.0
2018-08-31 13:30:00,151.45,151.49,151.35,151.45,15948.0,142.6266,142.6643,142.5324,142.6266,15948.0
2018-08-31 14:00:00,151.37,151.45,151.0,151.15,38784.0,142.5512,142.6266,142.2028,142.3441,38784.0
2018-08-31 14:30:00,151.12,151.3,151.05,151.05,38382.0,142.3158,142.4853,142.2499,142.2499,38382.0
2018-08-31 15:00:00,151.04,151.18,150.99,151.08,71502.0,142.2405,142.3723,142.1934,142.2781,71502.0
2018-08-31 15:30:00,151.04,151.96,151.0,151.86,219018.0,142.2405,143.1069,142.2028,143.0127,219018.0
2018-09-04 09:30:00,151.4,152.09,151.15,152.09,50091.0,142.5795,143.2293,142.3441,143.2293,50091.0
2018-09-04 10:00:00,152.14,153.0,152.07,152.19,66687.0,143.2764,144.0863,143.2105,143.3235,66687.0
2018-09-04 10:30:00,152.29,152.79,152.22,152.75,26139.0,143.4176,143.8885,143.3517,143.8508,26139.0
2018-09-04 11:00:00,152.75,152.85,152.22,152.3,30429.0,143.8508,143.945,143.3517,143.4271,30429.0
2018-09-04 11:30:00,152.32,152.46,151.83,151.87,20535.0,143.4459,143.5777,142.9844,143.0221,20535.0
2018-09-04 12:00:00,151.82,152.07,151.67,151.91,32619.0,142.975,143.2105,142.8338,143.0598,32619.0
2018-09-04 12:30:00,151.82,152.24,151.82,152.21,23421.0,142.975,143.3706,142.975,143.3423,23421.0
2018-09-04 13:00:00,152.25,152.36,152.16,152.17,28200.0,143.38,143.4836,143.2952,143.3046,28200.0
2018-09-04 13:30:00,152.17,152.51,152.07,152.47,38508.0,143.3046,143.6248,143.2105,143.5872,38508.0
2018-09-04 14:00:00,152.53,152.75,152.51,152.71,35985.0,143.6437,143.8508,143.6248,143.8132,35985.0
2018-09-04 14:30:00,152.79,153.15,152.69,153.12,55173.0,143.8885,144.2275,143.7943,144.1993,55173.0
2018-09-04 15:00:00,153.17,153.32,153.02,153.19,91086.0,144.2464,144.3876,144.1051,144.2652,91086.0
2018-09-04 15:30:00,153.21,153.3,152.83,153.15,231642.0,144.284,144.3688,143.9262,144.2275,231642.0
2018-09-05 09:30:00,152.66,153.33,152.66,152.74,166977.0,143.7661,144.3971,143.7661,143.8414,166977.0
2018-09-05 10:00:00,152.84,153.31,152.73,153.18,103899.0,143.9356,144.3782,143.832,144.2558,103899.0
2018-09-05 10:30:00,153.16,153.51,153.09,153.44,79743.0,144.237,144.5666,144.171,144.5006,79743.0
2018-09-05 11:00:00,153.52,154.0,153.38,153.87,56361.0,144.576,145.028,144.4441,144.9056,56361.0
2018-09-05 11:30:00,153.88,153.91,153.49,153.76,69009.0,144.915,144.9433,144.5477,144.802,69009.0
2018-09-05 12:00:00,153.76,153.87,153.56,153.65,46557.0,144.802,144.9056,144.6137,144.6984,46557.0
2018-09-05 12:30:00,153.65,153.79,153.5,153.5,54582.0,144.6984,144.8303,144.5572,144.5572,54582.0
2018-09-05 13:00:00,153.49,153.88,153.48,153.86,69309.0,144.5477,144.915,144.5383,144.8962,69309.0
2018-09-05 13:30:00,153.84,153.91,153.44,153.54,69147.0,144.8773,144.9433,144.5006,144.5948,69147.0
2018-09-05 14:00:00,153.54,153.72,153.37,153.5,51933.0,144.5948,144.7643,144.4347,144.5572,51933.0
2018-09-05 14:30:00,153.44,153.79,153.44,153.6,33135.0,144.5006,144.8303,144.5006,144.6513,33135.0
2018-09-05 15:00:00,153.65,153.85,153.45,153.6,52440.0,144.6984,144.8868,144.5101,144.6513,52440.0
2018-09-05 15:30:00,153.57,153.98,153.55,153.92,225552.0,144.6231,145.0092,144.6042,144.9527,225552.0
2018-09-06 09:30:00,154.0,154.75,154.0,154.58,45252.0,145.028,145.7343,145.028,145.5742,45252.0
2018-09-06 10:00:00,154.69,154.98,154.34,154.62,71421.0,145.6778,145.9509,145.3482,145.6119,71421.0
2018-09-06 10:30:00,154.61,154.63,154.0,154.19,45381.0,145.6025,145.6213,145.028,145.207,45381.0
2018-09-06 11:00:00,154.12,154.16,153.57,153.76,42363.0,145.141,145.1787,144.6231,144.802,42363.0
2018-09-06 11:30:00,153.77,153.97,153.56,153.57,41403.0,144.8114,144.9998,144.6137,144.6231,41403.0
2018-09-06 12:00:00,153.56,153.56,153.25,153.29,30183.0,144.6137,144.6137,144.3217,144.3594,30183.0
2018-09-06 12:30:00,153.3,153.62,153.28,153.56,32739.0,144.3688,144.6702,144.35,144.6137,32739.0
2018-09-06 13:00:00,153.5,154.0,153.33,153.79,127017.0,144.5572,145.028,144.3971,144.8303,127017.0
2018-09-06 13:30:00,153.87,154.3,153.72,154.25,125457.0,144.9056,145.3105,144.7643,145.2635,125457.0
2018-09-06 14:00:00,154.24,154.62,154.24,154.38,53289.0,145.254,145.6119,145.254,145.3859,53289.0
2018-09-06 14:30:00,154.37,154.53,153.88,153.88,64953.0,145.3765,145.5271,144.915,144.915,64953.0
2018-09-06 15:00:00,154.01,154.67,153.9,154.56,91818.0,145.0374,145.659,144.9338,145.5554,91818.0
2018-09-06 15:30:00,154.57,154.62,154.09,154.13,133278.0,145.5648,145.6119,145.1128,145.1504,133278.0
2018-09-07 09:30:00,153.36,154.66,153.17,154.47,92289.0,144.4253,145.6496,144.2464,145.4706,92289.0
2018-09-07 10:00:00,154.51,154.66,154.39,154.57,65556.0,145.5083,145.6496,145.3953,145.5648,65556.0
2018-09-07 10:30:00,154.62,155.15,154.58,154.91,57996.0,145.6119,146.111,145.5742,145.885,57996.0
2018-09-07 11:00:00,154.95,155.14,154.86,155.09,76503.0,145.9227,146.1016,145.8379,146.0545,76503.0
2018-09-07 11:30:00,155.1,155.25,154.86,154.9,31650.0,146.0639,146.2052,145.8379,145.8756,31650.0
2018-09-07 12:00:00,154.91,154.91,154.13,154.19,77847.0,145.885,145.885,145.1504,145.207,77847.0
2018-09-07 12:30:00,154.24,154.37,154.09,154.3,67041.0,145.254,145.3765,145.1128,145.3105,67041.0
2018-09-07 13:00:00,154.28,154.35,153.98,154.33,86652.0,145.2917,145.3576,145.0092,145.3388,86652.0
2018-09-07 13:30:00,154.33,154.41,154.13,154.33,82962.0,145.3388,145.4141,145.1504,145.3388,82962.0
2018-09-07 14:00:00,154.32,154.75,154.32,154.71,37896.0,145.3294,145.7343,145.3294,145.6967,37896.0
2018-09-07 14:30:00,154.67,154.74,154.37,154.52,33765.0,145.659,145.7249,145.3765,145.5177,33765.0
2018-09-07 15:00:00,154.56,154.56,154.18,154.32,76278.0,145.5554,145.5554,145.1975,145.3294,76278.0
2018-09-07 15:30:00,154.27,154.36,154.08,154.15,206382.0,145.2823,145.367,145.1034,145.1693,206382.0
2018-09-10 09:30:00,155.0,155.58,154.98,155.2,42063.0,145.9698,146.516,145.9509,146.1581,42063.0
2018-09-10 10:00:00,155.28,155.39,154.55,155.27,100110.0,146.2334,146.337,145.546,146.224,100110.0
2018-09-10 10:30:00,155.39,155.56,155.14,155.17,36246.0,146.337,146.4971,146.1016,146.1299,36246.0
2018-09-10 11:00:00,155.17,155.54,155.01,155.31,16938.0,146.1299,146.4783,145.9792,146.2617,16938.0
2018-09-10 11:30:00,155.35,155.37,154.79,155.2,17349.0,146.2994,146.3182,145.772,146.1581,17349.0
2018-09-10 12:00:00,155.27,155.47,155.21,155.41,28071.0,146.224,146.4124,146.1675,146.3559,28071.0
2018-09-10 12:30:00,155.39,155.51,155.21,155.33,20157.0,146.337,146.45,146.1675,146.2805,20157.0
2018-09-10 13:00:00,155.27,155.28,155.03,155.08,33618.0,146.224,146.2334,145.998,146.0451,33618.0
2018-09-10 13:30:00,155.12,155.17,154.9,155.02,24699.0,146.0828,146.1299,145.8756,145.9886,24699.0
2018-09-10 14:00:00,155.06,155.67,155.06,155.67,45642.0,146.0263,146.6007,146.0263,146.6007,45642.0
2018-09-10 14:30:00,155.67,155.92,155.67,155.78,72837.0,146.6007,146.8362,146.6007,146.7043,72837.0
2018-09-10 15:00:00,155.85,156.07,155.6,155.71,50538.0,146.7702,146.9774,146.5348,146.6384,50538.0
2018-09-10 15:30:00,155.66,155.9,155.55,155.68,170322.0,146.5913,146.8173,146.4877,146.6101,170322.0
2018-09-11 09:30:00,155.67,155.82,154.74,154.87,200772.0,146.6007,146.742,145.7249,145.8473,200772.0
2018-09-11 10:00:00,154.98,155.0,154.6,154.97,92889.0,145.9509,145.9698,145.5931,145.9415,92889.0
2018-09-11 10:30:00,154.96,155.03,154.46,155.0,93813.0,145.9321,145.998,145.4612,145.9698,93813.0
2018-09-11 11:00:00,155.0,155.06,154.53,154.88,64176.0,145.9698,146.0263,145.5271,145.8568,64176.0
2018-09-11 11:30:00,155.0,156.24,154.81,156.08,106953.0,145.9698,147.1375,145.7908,146.9868,106953.0
2018-09-11 12:00:00,156.17,156.96,155.93,156.47,104475.0,147.0716,147.8156,146.8456,147.3541,104475.0
2018-09-11 12:30:00,156.55,156.63,156.25,156.46,18282.0,147.4295,147.5048,147.1469,147.3447,18282.0
2018-09-11 13:00:00,156.47,156.66,156.3,156.34,36609.0,147.3541,147.5331,147.194,147.2317,36609.0
2018-09-11 13:30:00,156.4,156.52,156.03,156.44,50997.0,147.2882,147.4012,146.9398,147.3259,50997.0
2018-09-11 14:00:00,156.5,156.55,156.23,156.5,45804.0,147.3824,147.4295,147.1281,147.3824,45804.0
2018-09-11 14:30:00,156.54,156.69,156.23,156.48,31290.0,147.42,147.5613,147.1281,147.3635,31290.0
2018-09-11 15:00:00,156.5,156.56,156.2,156.23,47493.0,147.3824,147.4389,147.0999,147.1281,47493.0
2018-09-11 15:30:00,156.31,156.57,156.2,156.51,283863.0,147.2034,147.4483,147.0999,147.3918,283863.0
2018-09-12 09:30:00,156.64,156.92,155.8,155.86,82059.0,147.5142,147.7779,146.7232,146.7797,82059.0
2018-09-12 10:00:00,155.87,155.98,155.0,155.06,43518.0,146.7891,146.8927,145.9698,146.0263,43518.0
2018-09-12 10:30:00,155.13,155.59,155.07,155.55,49863.0,146.0922,146.5254,146.0357,146.4877,49863.0
2018-09-12 11:00:00,155.59,156.44,155.59,156.28,72717.0,146.5254,147.3259,146.5254,147.1752,72717.0
2018-09-12 11:30:00,156.35,156.39,155.9,156.17,42240.0,147.2411,147.2788,146.8173,147.0716,42240.0
2018-09-12 12:00:00,156.13,156.36,155.87,155.94,44187.0,147.0339,147.2505,146.7891,146.855,44187.0
2018-09-12 12:30:00,155.92,156.15,155.8,156.05,46440.0,146.8362,147.0528,146.7232,146.9586,46440.0
2018-09-12 13:00:00,156.05,156.31,155.95,156.0,147087.0,146.9586,147.2034,146.8644,146.9115,147087.0
2018-09-12 13:30:00,156.01,156.03,155.6,155.77,140427.0,146.9209,146.9398,146.5348,146.6949,140427.0
2018-09-12 14:00:00,155.74,155.83,155.51,155.69,76077.0,146.6667,146.7514,146.45,146.6196,76077.0
2018-09-12 14:30:00,155.65,155.88,155.57,155.74,46242.0,146.5819,146.7985,146.5066,146.6667,46242.0
2018-09-12 15:00:00,155.66,156.29,155.66,156.08,112911.0,146.5913,147.1846,146.5913,146.9868,112911.0
2018-09-12 15:30:00,156.11,156.14,155.93,156.03,163149.0,147.0151,147.0433,146.8456,146.9398,163149.0
2018-09-13 09:30:00,156.35,157.06,155.86,156.86,61779.0,147.2411,147.9097,146.7797,147.7214,61779.0
2018-09-13 10:00:00,156.96,157.08,156.48,156.77,64134.0,147.8156,147.9286,147.3635,147.6366,64134.0
2018-09-13 10:30:00,156.68,157.0,156.65,156.91,42132.0,147.5519,147.8532,147.5236,147.7685,42132.0
2018-09-13 11:00:00,157.0,157.21,156.67,156.72,42351.0,147.8532,148.051,147.5425,147.5896,42351.0
2018-09-13 11:30:00,156.72,156.88,156.65,156.86,25092.0,147.5896,147.7402,147.5236,147.7214,25092.0
2018-09-13 12:00:00,156.83,156.94,156.72,156.84,28737.0,147.6931,147.7967,147.5896,147.7026,28737.0
2018-09-13 12:30:00,156.82,156.86,156.75,156.82,20922.0,147.6837,147.7214,147.6178,147.6837,20922.0
2018-09-13 13:00:00,156.79,156.84,156.56,156.67,52776.0,147.6555,147.7026,147.4389,147.5425,52776.0
2018-09-13 13:30:00,156.66,156.74,156.54,156.64,35943.0,147.5331,147.6084,147.42,147.5142,35943.0
2018-09-13 14:00:00,156.65,156.71,156.48,156.68,84261.0,147.5236,147.5801,147.3635,147.5519,84261.0
2018-09-13 14:30:00,156.64,156.87,156.61,156.86,23736.0,147.5142,147.7308,147.486,147.7214,23736.0
2018-09-13 15:00:00,156.86,156.86,156.53,156.6,78537.0,147.7214,147.7214,147.4106,147.4765,78537.0
2018-09-13 15:30:00,156.57,156.62,156.19,156.59,174771.0,147.4483,147.4954,147.0904,147.4671,174771.0
2018-09-14 09:30:00,156.62,156.64,156.3,156.63,53886.0,147.4954,147.5142,147.194,147.5048,53886.0
2018-09-14 10:00:00,156.57,156.58,155.97,156.22,32700.0,147.4483,147.4577,146.8833,147.1187,32700.0
2018-09-14 10:30:00,156.23,156.3,155.89,156.18,44670.0,147.1281,147.194,146.8079,147.081,44670.0
2018-09-14 11:00:00,156.18,156.23,155.9,155.94,88845.0,147.081,147.1281,146.8173,146.855,88845.0
2018-09-14 11:30:00,156.0,156.22,155.9,156.0,42087.0,146.9115,147.1187,146.8173,146.9115,42087.0
2018-09-14 12:00:00,156.0,156.09,155.57,156.08,56709.0,146.9115,146.9963,146.5066,146.9868,56709.0
2018-09-14 12:30:00,156.0,156.07,155.82,155.83,35181.0,146.9115,146.9774,146.742,146.7514,35181.0
2018-09-14 13:00:00,155.9,155.9,155.64,155.83,23307.0,146.8173,146.8173,146.5725,146.7514,23307.0
2018-09-14 13:30:00,155.8,155.94,155.74,155.77,65925.0,146.7232,146.855,146.6667,146.6949,65925.0
2018-09-14 14:00:00,155.83,156.18,155.77,155.97,58299.0,146.7514,147.081,146.6949,146.8833,58299.0
2018-09-14 14:30:00,156.02,156.07,155.9,155.98,35421.0,146.9303,146.9774,146.8173,146.8927,35421.0
2018-09-14 15:00:00,156.0,156.23,156.0,156.11,50496.0,146.9115,147.1281,146.9115,147.0151,50496.0
2018-09-14 15:30:00,156.11,156.19,155.82,155.96,211461.0,147.0151,147.0904,146.742,146.8738,211461.0
2018-09-17 09:30:00,154.65,155.72,154.47,155.18,78387.0,145.6402,146.6478,145.4706,146.1393,78387.0
2018-09-17 10:00:00,155.24,155.81,155.18,155.74,57660.0,146.1958,146.7326,146.1393,146.6667,57660.0
2018-09-17 10:30:00,155.7,155.7,154.97,155.22,108636.0,146.629,146.629,145.9415,146.1769,108636.0
2018-09-17 11:00:00,155.23,155.79,155.23,155.53,148854.0,146.1864,146.7137,146.1864,146.4689,148854.0
2018-09-17 11:30:00,155.58,155.78,155.3,155.45,172353.0,146.516,146.7043,146.2523,146.3935,172353.0
2018-09-17 12:00:00,155.47,156.0,155.4,156.0,167625.0,146.4124,146.9115,146.3465,146.9115,167625.0
2018-09-17 12:30:00,155.98,156.28,155.94,156.17,32769.0,146.8927,147.1752,146.855,147.0716,32769.0
2018-09-17 13:00:00,156.13,156.27,156.06,156.17,41499.0,147.0339,147.1658,146.968,147.0716,41499.0
2018-09-17 13:30:00,156.16,156.59,155.98,156.59,34653.0,147.0622,147.4671,146.8927,147.4671,34653.0
2018-09-17 14:00:00,156.52,156.59,156.35,156.35,69696.0,147.4012,147.4671,147.2411,147.2411,69696.0
2018-09-17 14:30:00,156.36,156.47,156.25,156.3,51861.0,147.2505,147.3541,147.1469,147.194,51861.0
2018-09-17 15:00:00,156.34,156.46,156.07,156.19,60984.0,147.2317,147.3447,146.9774,147.0904,60984.0
2018-09-17 15:30:00,156.22,156.65,156.14,156.49,268944.0,147.1187,147.5236,147.0433,147.373,268944.0
2018-09-18 09:30:00,156.64,157.5,156.26,156.51,69192.0,147.5142,148.3241,147.1564,147.3918,69192.0
2018-09-18 10:00:00,156.38,157.11,156.28,157.06,44904.0,147.2694,147.9568,147.1752,147.9097,44904.0
2018-09-18 10:30:00,157.06,157.38,156.53,157.38,45072.0,147.9097,148.2111,147.4106,148.2111,45072.0
2018-09-18 11:00:00,157.47,157.55,156.86,157.37,67974.0,148.2959,148.3712,147.7214,148.2017,67974.0
2018-09-18 11:30:00,157.54,157.54,157.03,157.3,51795.0,148.3618,148.3618,147.8815,148.1358,51795.0
2018-09-18 12:00:00,157.39,157.54,157.03,157.15,37929.0,148.2205,148.3618,147.8815,147.9945,37929.0
2018-09-18 12:30:00,157.24,157.51,157.24,157.3,18000.0,148.0793,148.3335,148.0793,148.1358,18000.0
2018-09-18 13:00:00,157.34,157.43,157.23,157.34,24330.0,148.1734,148.2582,148.0698,148.1734,24330.0
2018-09-18 13:30:00,157.38,157.63,157.3,157.46,33504.0,148.2111,148.4465,148.1358,148.2864,33504.0
2018-09-18 14:00:00,157.53,158.0,157.51,157.91,28614.0,148.3524,148.795,148.3335,148.7102,28614.0
2018-09-18 14:30:00,157.97,158.21,157.89,157.98,28842.0,148.7667,148.9927,148.6914,148.7761,28842.0
2018-09-18 15:00:00,157.96,158.11,157.93,157.95,39618.0,148.7573,148.8986,148.7291,148.7479,39618.0
2018-09-18 15:30:00,157.97,157.98,157.62,157.67,119058.0,148.7667,148.7761,148.4371,148.4842,119058.0
2018-09-19 09:30:00,157.5,158.9,157.21,158.63,241251.0,148.3241,149.6425,148.051,149.3883,241251.0
2018-09-19 10:00:00,158.49,158.97,158.32,158.83,63072.0,149.2564,149.7085,149.0963,149.5766,63072.0
2018-09-19 10:30:00,158.8,159.41,158.68,159.01,35664.0,149.5484,150.1228,149.4354,149.7461,35664.0
2018-09-19 11:00:00,159.02,159.2,158.5,158.5,39669.0,149.7556,149.9251,149.2659,149.2659,39669.0
2018-09-19 11:30:00,158.5,158.9,158.01,158.46,126438.0,149.2659,149.6425,148.8044,149.2282,126438.0
2018-09-19 12:00:00,158.55,158.6,158.31,158.32,66912.0,149.3129,149.36,149.0869,149.0963,66912.0
2018-09-19 12:30:00,158.27,158.34,157.93,158.08,56781.0,149.0493,149.1152,148.7291,148.8703,56781.0
2018-09-19 13:00:00,158.09,158.22,157.85,158.11,170409.0,148.8797,149.0022,148.6537,148.8986,170409.0
2018-09-19 13:30:00,158.11,158.35,157.86,157.93,139947.0,148.8986,149.1246,148.6631,148.7291,139947.0
2018-09-19 14:00:00,157.96,158.05,157.82,157.9,103740.0,148.7573,148.8421,148.6255,148.7008,103740.0
2018-09-19 14:30:00,157.93,158.37,157.88,158.19,88053.0,148.7291,149.1434,148.682,148.9739,88053.0
2018-09-19 15:00:00,158.24,158.65,158.15,158.61,76014.0,149.021,149.4071,148.9362,149.3694,76014.0
2018-09-19 15:30:00,158.61,158.61,158.21,158.35,192696.0,149.3694,149.3694,148.9927,149.1246,192696.0
2018-09-20 09:30:00,158.72,159.65,158.18,158.96,164562.0,149.473,150.3489,148.9645,149.6991,164562.0
2018-09-20 10:00:00,158.96,159.24,158.34,158.63,65715.0,149.6991,149.9627,149.1152,149.3883,65715.0
2018-09-20 10:30:00,158.77,159.16,158.73,159.02,34881.0,149.5201,149.8874,149.4825,149.7556,34881.0
2018-09-20 11:00:00,159.24,159.52,158.72,159.21,117879.0,149.9627,150.2264,149.473,149.9345,117879.0
2018-09-20 11:30:00,159.21,159.54,158.88,159.54,28962.0,149.9345,150.2453,149.6237,150.2453,28962.0
2018-09-20 12:00:00,159.43,159.43,159.1,159.15,39279.0,150.1417,150.1417,149.8309,149.878,39279.0
2018-09-20 12:30:00,159.2,159.46,159.11,159.42,49077.0,149.9251,150.1699,149.8403,150.1323,49077.0
2018-09-20 13:00:00,159.5,159.74,159.48,159.48,43611.0,150.2076,150.4336,150.1888,150.1888,43611.0
2018-09-20 13:30:00,159.44,159.75,159.44,159.68,35202.0,150.1511,150.443,150.1511,150.3771,35202.0
2018-09-20 14:00:00,159.65,159.71,159.39,159.47,43962.0,150.3489,150.4054,150.104,150.1793,43962.0
2018-09-20 14:30:00,159.45,159.66,159.39,159.48,28587.0,150.1605,150.3583,150.104,150.1888,28587.0
2018-09-20 15:00:00,159.49,159.82,159.29,159.33,139746.0,150.1982,150.509,150.0098,150.0475,139746.0
2018-09-20 15:30:00,159.26,159.44,159.19,159.32,252900.0,149.9816,150.1511,149.9157,150.0381,252900.0
2018-09-21 09:30:00,159.88,159.88,158.15,158.38,621993.0,150.5655,150.5655,148.9362,149.1528,621993.0
2018-09-21 10:00:00,158.42,158.46,157.76,158.13,201168.0,149.1905,149.2282,148.569,148.9174,201168.0
2018-09-21 10:30:00,158.05,158.16,157.7,158.03,330393.0,148.8421,148.9457,148.5125,148.8232,330393.0
2018-09-21 11:00:00,158.0,158.18,157.88,157.96,121551.0,148.795,148.9645,148.682,148.7573,121551.0
2018-09-21 11:30:00,157.94,158.03,157.75,158.02,116427.0,148.7385,148.8232,148.5595,148.8138,116427.0
2018-09-21 12:00:00,158.01,158.06,157.64,157.64,136161.0,148.8044,148.8515,148.456,148.456,136161.0
2018-09-21 12:30:00,157.64,157.98,157.59,157.74,75039.0,148.456,148.7761,148.4089,148.5501,75039.0
2018-09-21 13:00:00,157.72,157.8,156.97,157.12,140502.0,148.5313,148.6066,147.825,147.9663,140502.0
2018-09-21 13:30:00,157.1,157.49,156.91,157.14,116832.0,147.9474,148.3147,147.7685,147.9851,116832.0
2018-09-21 14:00:00,157.13,157.13,156.46,156.74,255348.0,147.9757,147.9757,147.3447,147.6084,255348.0
2018-09-21 14:30:00,156.8,156.87,156.49,156.64,226005.0,147.6649,147.7308,147.373,147.5142,226005.0
2018-09-21 15:00:00,156.69,156.85,155.86,156.85,526218.0,147.5613,147.712,146.7797,147.712,526218.0
2018-09-21 15:30:00,156.85,156.85,156.17,156.61,871554.0,147.712,147.712,147.0716,147.486,871554.0
2018-09-24 09:30:00,155.74,156.58,154.24,156.01,279687.0,146.6667,147.4577,145.254,146.9209,279687.0
2018-09-24 10:00:00,156.1,156.1,154.67,154.74,100008.0,147.0057,147.0057,145.659,145.7249,100008.0
2018-09-24 10:30:00,154.75,155.3,154.61,155.16,182505.0,145.7343,146.2523,145.6025,146.1204,182505.0
2018-09-24 11:00:00,155.16,155.27,154.84,155.07,182289.0,146.1204,146.224,145.8191,146.0357,182289.0
2018-09-24 11:30:00,155.06,155.75,154.88,155.36,316212.0,146.0263,146.6761,145.8568,146.3088,316212.0
2018-09-24 12:00:00,155.43,155.53,155.27,155.31,89280.0,146.3747,146.4689,146.224,146.2617,89280.0
2018-09-24 12:30:00,155.35,155.4,155.22,155.33,103029.0,146.2994,146.3465,146.1769,146.2805,103029.0
2018-09-24 13:00:00,155.29,155.35,155.13,155.2,54858.0,146.2429,146.2994,146.0922,146.1581,54858.0
2018-09-24 13:30:00,155.17,155.36,155.15,155.31,36900.0,146.1299,146.3088,146.111,146.2617,36900.0
2018-09-24 14:00:00,155.29,155.95,155.28,155.85,213645.0,146.2429,146.8644,146.2334,146.7702,213645.0
2018-09-24 14:30:00,155.88,155.88,155.46,155.46,52971.0,146.7985,146.7985,146.403,146.403,52971.0
2018-09-24 15:00:00,155.46,155.58,155.44,155.51,168834.0,146.403,146.516,146.3841,146.45,168834.0
2018-09-24 15:30:00,155.51,155.73,155.43,155.53,255108.0,146.45,146.6572,146.3747,146.4689,255108.0
2018-09-25 09:30:00,156.11,156.11,155.13,155.27,60816.0,147.0151,147.0151,146.0922,146.224,60816.0
2018-09-25 10:00:00,155.13,155.27,154.7,154.76,49884.0,146.0922,146.224,145.6872,145.7437,49884.0
2018-09-25 10:30:00,154.71,155.08,154.4,154.46,57093.0,145.6967,146.0451,145.4047,145.4612,57093.0
2018-09-25 11:00:00,154.46,154.64,153.7,154.15,177330.0,145.4612,145.6307,144.7455,145.1693,177330.0
2018-09-25 11:30:00,154.14,154.48,153.95,154.36,121689.0,145.1599,145.4801,144.9809,145.367,121689.0
2018-09-25 12:00:00,154.35,154.85,154.25,154.67,123501.0,145.3576,145.8285,145.2635,145.659,123501.0
2018-09-25 12:30:00,154.68,154.72,154.39,154.56,57747.0,145.6684,145.7061,145.3953,145.5554,57747.0
2018-09-25 13:00:00,154.56,154.61,153.12,153.2,146208.0,145.5554,145.6025,144.1993,144.2746,146208.0
2018-09-25 13:30:00,153.28,153.87,153.26,153.51,179613.0,144.35,144.9056,144.3311,144.5666,179613.0
2018-09-25 14:00:00,153.48,153.62,153.17,153.61,224202.0,144.5383,144.6702,144.2464,144.6607,224202.0
2018-09-25 14:30:00,153.59,153.61,153.17,153.5,46746.0,144.6419,144.6607,144.2464,144.5572,46746.0
2018-09-25 15:00:00,153.56,153.86,153.42,153.86,79086.0,144.6137,144.8962,144.4818,144.8962,79086.0
2018-09-25 15:30:00,153.87,154.16,153.64,153.87,230202.0,144.9056,145.1787,144.689,144.9056,230202.0
2018-09-26 09:30:00,153.72,154.19,153.21,153.22,82974.0,144.7643,145.207,144.284,144.2935,82974.0
2018-09-26 10:00:00,153.17,153.35,152.96,153.12,44100.0,144.2464,144.4159,144.0486,144.1993,44100.0
2018-09-26 10:30:00,153.18,153.39,152.67,152.76,111048.0,144.2558,144.4536,143.7755,143.8603,111048.0
2018-09-26 11:00:00,152.81,152.96,152.45,152.67,150765.0,143.9074,144.0486,143.5683,143.7755,150765.0
2018-09-26 11:30:00,152.69,153.35,152.54,153.27,131613.0,143.7943,144.4159,143.6531,144.3406,131613.0
2018-09-26 12:00:00,153.33,153.75,153.33,153.75,18480.0,144.3971,144.7926,144.3971,144.7926,18480.0
2018-09-26 12:30:00,153.75,154.08,153.68,153.73,47226.0,144.7926,145.1034,144.7267,144.7738,47226.0
2018-09-26 13:00:00,153.7,153.76,153.15,153.76,139347.0,144.7455,144.802,144.2275,144.802,139347.0
2018-09-26 13:30:00,153.81,154.05,153.35,153.72,27291.0,144.8491,145.0751,144.4159,144.7643,27291.0
2018-09-26 14:00:00,154.0,154.13,153.5,153.65,70032.0,145.028,145.1504,144.5572,144.6984,70032.0
2018-09-26 14:30:00,153.61,153.72,153.14,153.41,71955.0,144.6607,144.7643,144.2181,144.4724,71955.0
2018-09-26 15:00:00,153.33,153.49,152.82,153.24,81129.0,144.3971,144.5477,143.9168,144.3123,81129.0
2018-09-26 15:30:00,153.22,153.26,152.38,152.71,198603.0,144.2935,144.3311,143.5024,143.8132,198603.0
2018-09-27 09:30:00,153.2,153.35,151.85,152.56,55998.0,144.2746,144.4159,143.0033,143.6719,55998.0
2018-09-27 10:00:00,152.47,153.02,151.93,152.71,179523.0,143.5872,144.1051,143.0786,143.8132,179523.0
2018-09-27 10:30:00,152.65,152.78,152.27,152.44,71970.0,143.7567,143.8791,143.3988,143.5589,71970.0
2018-09-27 11:00:00,152.44,152.5,152.17,152.29,45468.0,143.5589,143.6154,143.3046,143.4176,45468.0
2018-09-27 11:30:00,152.29,153.08,152.22,153.08,46482.0,143.4176,144.1616,143.3517,144.1616,46482.0
2018-09-27 12:00:00,153.09,153.18,152.48,152.53,46161.0,144.171,144.2558,143.5966,143.6437,46161.0
2018-09-27 12:30:00,152.58,152.61,152.34,152.45,71781.0,143.6908,143.719,143.4647,143.5683,71781.0
2018-09-27 13:00:00,152.4,152.4,151.91,152.08,85023.0,143.5212,143.5212,143.0598,143.2199,85023.0
2018-09-27 13:30:00,152.04,152.08,151.69,151.79,72765.0,143.1822,143.2199,142.8526,142.9468,72765.0
2018-09-27 14:00:00,151.8,151.8,151.5,151.55,90606.0,142.9562,142.9562,142.6737,142.7208,90606.0
2018-09-27 14:30:00,151.6,151.7,151.41,151.41,79518.0,142.7678,142.862,142.5889,142.5889,79518.0
2018-09-27 15:00:00,151.47,151.85,151.31,151.81,206469.0,142.6454,143.0033,142.4947,142.9656,206469.0
2018-09-27 15:30:00,151.79,152.02,151.61,151.84,354867.0,142.9468,143.1634,142.7773,142.9939,354867.0
2018-09-28 09:30:00,151.8,152.41,151.2,151.8,212109.0,142.9562,143.5307,142.3911,142.9562,212109.0
2018-09-28 10:00:00,151.8,152.67,151.76,152.5,324885.0,142.9562,143.7755,142.9185,143.6154,324885.0
2018-09-28 10:30:00,152.54,152.56,151.87,152.02,86082.0,143.6531,143.6719,143.0221,143.1634,86082.0
2018-09-28 11:00:00,152.04,152.46,151.79,152.46,120705.0,143.1822,143.5777,142.9468,143.5777,120705.0
2018-09-28 11:30:00,152.46,152.5,151.71,151.71,82938.0,143.5777,143.6154,142.8714,142.8714,82938.0
2018-09-28 12:00:00,151.7,151.88,151.55,151.7,181905.0,142.862,143.0315,142.7208,142.862,181905.0
2018-09-28 12:30:00,151.68,151.76,151.27,151.7,91689.0,142.8432,142.9185,142.4571,142.862,91689.0
2018-09-28 13:00:00,151.71,152.26,151.69,152.19,113562.0,142.8714,143.3894,142.8526,143.3235,113562.0
2018-09-28 13:30:00,152.17,152.4,152.01,152.16,131340.0,143.3046,143.5212,143.154,143.2952,131340.0
2018-09-28 14:00:00,152.16,152.16,151.84,151.93,64503.0,143.2952,143.2952,142.9939,143.0786,64503.0
2018-09-28 14:30:00,151.89,152.03,151.79,151.96,54891.0,143.0409,143.1728,142.9468,143.1069,54891.0
2018-09-28 15:00:00,151.97,151.97,151.59,151.69,108123.0,143.1163,143.1163,142.7584,142.8526,108123.0
2018-09-28 15:30:00,151.65,151.74,151.41,151.73,196203.0,142.8149,142.8997,142.5889,142.8903,196203.0
2018-10-01 09:30:00,152.95,153.52,152.85,152.91,107421.0,144.0392,144.576,143.945,144.0015,107421.0
2018-10-01 10:00:00,152.95,153.19,152.73,152.77,29571.0,144.0392,144.2652,143.832,143.8697,29571.0
2018-10-01 10:30:00,152.87,153.14,152.85,153.0,45981.0,143.9639,144.2181,143.945,144.0863,45981.0
2018-10-01 11:00:00,152.96,153.14,152.82,153.03,51285.0,144.0486,144.2181,143.9168,144.1145,51285.0
2018-10-01 11:30:00,152.97,153.29,152.81,153.21,19980.0,144.058,144.3594,143.9074,144.284,19980.0
2018-10-01 12:00:00,153.22,153.27,153.0,153.06,29295.0,144.2935,144.3406,144.0863,144.1428,29295.0
2018-10-01 12:30:00,153.12,153.4,153.1,153.36,42621.0,144.1993,144.463,144.1805,144.4253,42621.0
2018-10-01 13:00:00,153.33,153.63,153.31,153.63,54465.0,144.3971,144.6796,144.3782,144.6796,54465.0
2018-10-01 13:30:00,153.63,154.16,153.58,153.89,119058.0,144.6796,145.1787,144.6325,144.9244,119058.0
2018-10-01 14:00:00,153.92,154.04,153.62,153.99,104355.0,144.9527,145.0657,144.6702,145.0186,104355.0
2018-10-01 14:30:00,153.99,154.12,153.9,154.04,59055.0,145.0186,145.141,144.9338,145.0657,59055.0
2018-10-01 15:00:00,154.01,154.01,153.05,153.13,72186.0,145.0374,145.0374,144.1334,144.2087,72186.0
2018-10-01 15:30:00,153.08,153.08,152.3,152.51,510429.0,144.1616,144.1616,143.4271,143.6248,510429.0
2018-10-02 09:30:00,152.72,153.33,152.6,152.92,125526.0,143.8226,144.3971,143.7096,144.0109,125526.0
2018-10-02 10:00:00,152.98,153.07,152.46,152.52,60195.0,144.0674,144.1522,143.5777,143.6342,60195.0
2018-10-02 10:30:00,152.65,152.84,152.04,152.67,56127.0,143.7567,143.9356,143.1822,143.7755,56127.0
2018-10-02 11:00:00,152.61,152.71,152.05,152.05,69612.0,143.719,143.8132,143.1916,143.1916,69612.0
2018-10-02 11:30:00,152.07,152.37,151.82,152.36,101493.0,143.2105,143.493,142.975,143.4836,101493.0
2018-10-02 12:00:00,152.32,152.32,151.98,152.04,155334.0,143.4459,143.4459,143.1257,143.1822,155334.0
2018-10-02 12:30:00,151.97,152.02,151.34,151.59,58374.0,143.1163,143.1634,142.523,142.7584,58374.0
2018-10-02 13:00:00,151.63,152.0,151.56,151.9,24294.0,142.7961,143.1445,142.7302,143.0504,24294.0
2018-10-02 13:30:00,151.93,152.14,151.85,151.92,40956.0,143.0786,143.2764,143.0033,143.0692,40956.0
2018-10-02 14:00:00,151.95,152.02,151.68,151.71,78210.0,143.0975,143.1634,142.8432,142.8714,78210.0
2018-10-02 14:30:00,151.76,151.88,151.49,151.52,75429.0,142.9185,143.0315,142.6643,142.6925,75429.0
2018-10-02 15:00:00,151.57,151.67,151.2,151.33,91689.0,142.7396,142.8338,142.3911,142.5136,91689.0
2018-10-02 15:30:00,151.35,151.58,151.21,151.36,201108.0,142.5324,142.749,142.4006,142.5418,201108.0
2018-10-03 09:30:00,151.71,151.71,150.77,150.99,85773.0,142.8714,142.8714,141.9862,142.1934,85773.0
2018-10-03 10:00:00,151.32,151.81,151.17,151.75,123240.0,142.5042,142.9656,142.3629,142.9091,123240.0
2018-10-03 10:30:00,151.71,151.71,151.27,151.39,86712.0,142.8714,142.8714,142.4571,142.5701,86712.0
2018-10-03 11:00:00,151.45,151.59,150.97,151.49,161847.0,142.6266,142.7584,142.1745,142.6643,161847.0
2018-10-03 11:30:00,151.48,151.68,151.0,151.39,293814.0,142.6548,142.8432,142.2028,142.5701,293814.0
2018-10-03 12:00:00,151.41,151.41,150.86,151.31,59976.0,142.5889,142.5889,142.071,142.4947,59976.0
2018-10-03 12:30:00,151.26,151.9,151.24,151.79,173703.0,142.4477,143.0504,142.4288,142.9468,173703.0
2018-10-03 13:00:00,151.7,151.73,151.24,151.33,59688.0,142.862,142.8903,142.4288,142.5136,59688.0
2018-10-03 13:30:00,151.36,151.58,150.68,150.98,110310.0,142.5418,142.749,141.9014,142.184,110310.0
2018-10-03 14:00:00,150.98,151.02,149.63,149.69,383253.0,142.184,142.2216,140.9126,140.9691,383253.0
2018-10-03 14:30:00,149.81,150.05,147.82,148.81,510126.0,141.0821,141.3081,139.2081,140.1404,510126.0
2018-10-03 15:00:00,148.88,149.55,147.89,148.09,285738.0,140.2063,140.8373,139.274,139.4623,285738.0
2018-10-03 15:30:00,148.09,148.19,146.84,147.41,1069032.0,139.4623,139.5565,138.2852,138.822,1069032.0
2018-10-04 09:30:00,146.97,147.37,145.84,145.95,242499.0,138.4076,138.7843,137.3434,137.447,242499.0
2018-10-04 10:00:00,145.95,147.57,145.63,147.32,369324.0,137.447,138.9726,137.1457,138.7372,369324.0
2018-10-04 10:30:00,147.19,147.19,146.36,146.57,153714.0,138.6148,138.6148,137.8331,138.0309,153714.0
2018-10-04 11:00:00,146.56,146.9,146.47,146.71,80790.0,138.0215,138.3417,137.9367,138.1627,80790.0
2018-10-04 11:30:00,146.75,146.96,146.48,146.56,82341.0,138.2004,138.3982,137.9461,138.0215,82341.0
2018-10-04 12:00:00,146.54,146.67,145.83,146.01,71154.0,138.0026,138.1251,137.334,137.5035,71154.0
2018-10-04 12:30:00,146.05,146.34,145.95,146.05,42210.0,137.5412,137.8143,137.447,137.5412,42210.0
2018-10-04 13:00:00,146.01,146.25,145.91,146.11,53421.0,137.5035,137.7295,137.4093,137.5977,53421.0
2018-10-04 13:30:00,145.99,146.19,145.8,146.11,39675.0,137.4847,137.673,137.3058,137.5977,39675.0
2018-10-04 14:00:00,146.15,146.33,145.85,145.88,44187.0,137.6354,137.8049,137.3528,137.3811,44187.0
2018-10-04 14:30:00,145.86,146.54,145.79,146.54,55998.0,137.3623,138.0026,137.2963,138.0026,55998.0
2018-10-04 15:00:00,146.5,146.78,146.36,146.38,84285.0,137.965,138.2287,137.8331,137.852,84285.0
2018-10-04 15:30:00,146.36,146.57,146.17,146.43,228738.0,137.8331,138.0309,137.6542,137.899,228738.0
2018-10-05 09:30:00,146.67,147.29,146.65,146.81,56493.0,138.1251,138.7089,138.1062,138.2569,56493.0
2018-10-05 10:00:00,146.69,147.04,146.44,146.76,56373.0,138.1439,138.4735,137.9085,138.2098,56373.0
2018-10-05 10:30:00,146.79,147.09,146.67,147.04,66483.0,138.2381,138.5206,138.1251,138.4735,66483.0
2018-10-05 11:00:00,147.05,147.05,146.4,146.4,47505.0,138.4829,138.4829,137.8708,137.8708,47505.0
2018-10-05 11:30:00,146.32,146.5,146.08,146.13,79599.0,137.7955,137.965,137.5694,137.6165,79599.0
2018-10-05 12:00:00,146.18,146.5,146.13,146.42,90933.0,137.6636,137.965,137.6165,137.8896,90933.0
2018-10-05 12:30:00,146.37,146.66,146.25,146.57,130260.0,137.8425,138.1156,137.7295,138.0309,130260.0
2018-10-05 13:00:00,146.59,146.63,145.9,145.9,114270.0,138.0497,138.0874,137.3999,137.3999,114270.0
2018-10-05 13:30:00,146.03,146.89,145.93,146.76,101145.0,137.5224,138.3322,137.4282,138.2098,101145.0
2018-10-05 14:00:00,146.75,146.98,146.42,146.98,59265.0,138.2004,138.417,137.8896,138.417,59265.0
2018-10-05 14:30:00,146.97,147.25,146.96,147.25,68016.0,138.4076,138.6713,138.3982,138.6713,68016.0
2018-10-05 15:00:00,147.25,147.65,146.99,147.52,140496.0,138.6713,139.048,138.4264,138.9255,140496.0
2018-10-05 15:30:00,147.54,147.66,147.24,147.35,275604.0,138.9444,139.0574,138.6619,138.7654,275604.0
2018-10-08 09:30:00,147.4,147.95,147.0,147.37,28572.0,138.8125,139.3305,138.4358,138.7843,28572.0
2018-10-08 10:00:00,147.37,147.84,147.37,147.76,57321.0,138.7843,139.2269,138.7843,139.1516,57321.0
2018-10-08 10:30:00,147.7,147.71,146.97,147.16,53637.0,139.0951,139.1045,138.4076,138.5865,53637.0
2018-10-08 11:00:00,147.15,147.19,146.52,146.52,57750.0,138.5771,138.6148,137.9838,137.9838,57750.0
2018-10-08 11:30:00,146.45,147.02,146.3,146.61,148101.0,137.9179,138.4547,137.7766,138.0686,148101.0
2018-10-08 12:00:00,146.63,147.44,146.62,147.43,42435.0,138.0874,138.8502,138.078,138.8408,42435.0
2018-10-08 12:30:00,147.46,147.76,147.18,147.28,67920.0,138.869,139.1516,138.6054,138.6995,67920.0
2018-10-08 13:00:00,147.27,147.49,146.97,147.25,69072.0,138.6901,138.8973,138.4076,138.6713,69072.0
2018-10-08 13:30:00,147.3,147.82,147.3,147.69,42621.0,138.7184,139.2081,138.7184,139.0856,42621.0
2018-10-08 14:00:00,147.67,147.89,147.57,147.68,45777.0,139.0668,139.274,138.9726,139.0762,45777.0
2018-10-08 14:30:00,147.72,147.95,147.61,147.66,52728.0,139.1139,139.3305,139.0103,139.0574,52728.0
2018-10-08 15:00:00,147.57,148.05,147.52,147.81,67977.0,138.9726,139.4247,138.9255,139.1986,67977.0
2018-10-08 15:30:00,147.85,148.02,147.39,147.49,196233.0,139.2363,139.3964,138.8031,138.8973,196233.0
2018-10-09 09:30:00,142.48,144.43,142.1,143.76,647328.0,134.1792,136.0156,133.8213,135.3846,647328.0
2018-10-09 10:00:00,143.85,144.9,143.76,144.8,152349.0,135.4694,136.4582,135.3846,136.364,152349.0
2018-10-09 10:30:00,144.67,145.03,144.4,144.57,148212.0,136.2416,136.5806,135.9873,136.1474,148212.0
2018-10-09 11:00:00,144.63,144.8,143.74,143.88,183249.0,136.2039,136.364,135.3658,135.4976,183249.0
2018-10-09 11:30:00,143.89,144.04,142.93,143.45,192777.0,135.507,135.6483,134.603,135.0927,192777.0
2018-10-09 12:00:00,143.37,143.53,142.85,143.49,157704.0,135.0173,135.168,134.5276,135.1303,157704.0
2018-10-09 12:30:00,143.32,143.63,142.91,143.09,112674.0,134.9702,135.2622,134.5841,134.7536,112674.0
2018-10-09 13:00:00,143.01,143.63,142.82,143.21,138189.0,134.6783,135.2622,134.4994,134.8666,138189.0
2018-10-09 13:30:00,143.31,143.41,142.8,143.13,126630.0,134.9608,135.055,134.4805,134.7913,126630.0
2018-10-09 14:00:00,142.99,143.11,142.83,142.88,49995.0,134.6595,134.7725,134.5088,134.5559,49995.0
2018-10-09 14:30:00,142.85,142.85,142.04,142.08,141882.0,134.5276,134.5276,133.7648,133.8025,141882.0
2018-10-09 15:00:00,142.1,142.21,141.38,141.55,210327.0,133.8213,133.9249,133.1433,133.3034,210327.0
2018-10-09 15:30:00,141.56,141.71,140.63,141.56,664404.0,133.3128,133.454,132.437,133.3128,664404.0
2018-10-10 09:30:00,140.71,141.19,139.72,140.27,191826.0,132.5123,132.9643,131.58,132.0979,191826.0
2018-10-10 10:00:00,140.39,141.28,140.31,141.07,156837.0,132.2109,133.0491,132.1356,132.8513,156837.0
2018-10-10 10:30:00,140.99,141.06,139.9,140.27,92301.0,132.776,132.8419,131.7495,132.0979,92301.0
2018-10-10 11:00:00,140.21,140.22,139.18,139.52,133914.0,132.0414,132.0508,131.0714,131.3916,133914.0
2018-10-10 11:30:00,139.61,140.43,139.36,140.22,71508.0,131.4764,132.2486,131.2409,132.0508,71508.0
2018-10-10 12:00:00,140.27,141.48,140.23,141.19,126144.0,132.0979,133.2374,132.0603,132.9643,126144.0
2018-10-10 12:30:00,141.19,141.36,140.87,140.88,68070.0,132.9643,133.1244,132.663,132.6724,68070.0
2018-10-10 13:00:00,140.78,141.43,140.41,141.11,56589.0,132.5782,133.1903,132.2298,132.889,56589.0
2018-10-10 13:30:00,141.02,141.12,140.66,140.76,70752.0,132.8042,132.8984,132.4652,132.5594,70752.0
2018-10-10 14:00:00,140.75,140.79,139.86,140.3,120870.0,132.55,132.5876,131.7118,132.1262,120870.0
2018-10-10 14:30:00,140.27,140.41,139.86,140.17,106362.0,132.0979,132.2298,131.7118,132.0038,106362.0
2018-10-10 15:00:00,140.08,140.09,139.24,139.88,126390.0,131.919,131.9284,131.1279,131.7306,126390.0
2018-10-10 15:30:00,139.83,139.83,138.07,138.3,458739.0,131.6836,131.6836,130.0261,130.2427,458739.0
2018-10-11 09:30:00,137.62,139.36,137.21,139.18,288423.0,129.6023,131.2409,129.2162,131.0714,288423.0
2018-10-11 10:00:00,139.36,139.62,138.09,138.39,118986.0,131.2409,131.4858,130.0449,130.3275,118986.0
2018-10-11 10:30:00,138.37,139.08,137.79,137.79,79923.0,130.3086,130.9773,129.7624,129.7624,79923.0
2018-10-11 11:00:00,137.91,138.23,137.11,137.82,182640.0,129.8754,130.1768,129.122,129.7907,182640.0
2018-10-11 11:30:00,137.82,138.59,137.5,138.3,85017.0,129.7907,130.5158,129.4893,130.2427,85017.0
2018-10-11 12:00:00,138.29,138.91,138.07,138.81,52797.0,130.2333,130.8172,130.0261,130.723,52797.0
2018-10-11 12:30:00,138.66,138.71,137.72,137.77,84702.0,130.5817,130.6288,129.6965,129.7436,84702.0
2018-10-11 13:00:00,137.69,138.0,137.34,137.51,68289.0,129.6682,129.9602,129.3386,129.4987,68289.0
2018-10-11 13:30:00,137.53,137.73,137.06,137.6,76554.0,129.5176,129.7059,129.0749,129.5835,76554.0
2018-10-11 14:00:00,137.61,137.79,137.02,137.34,104337.0,129.5929,129.7624,129.0373,129.3386,104337.0
2018-10-11 14:30:00,137.13,137.26,134.79,136.1,130362.0,129.1409,129.2633,126.9372,128.1709,130362.0
2018-10-11 15:00:00,135.92,137.73,135.77,137.16,157437.0,128.0014,129.7059,127.8601,129.1691,157437.0
2018-10-11 15:30:00,137.09,137.28,135.66,135.76,313842.0,129.1032,129.2821,127.7565,127.8507,313842.0
2018-10-12 09:30:00,138.03,138.59,136.06,136.22,193836.0,129.9884,130.5158,128.1332,128.2839,193836.0
2018-10-12 10:00:00,136.41,136.96,135.83,136.17,272757.0,128.4628,128.9808,127.9166,128.2368,272757.0
2018-10-12 10:30:00,136.24,137.03,136.2,136.85,90993.0,128.3027,129.0467,128.265,128.8772,90993.0
2018-10-12 11:00:00,136.82,137.02,136.1,136.12,82419.0,128.8489,129.0373,128.1709,128.1897,82419.0
2018-10-12 11:30:00,136.12,136.27,135.39,135.91,103029.0,128.1897,128.331,127.5022,127.9919,103029.0
2018-10-12 12:00:00,135.75,135.8,135.1,135.34,101874.0,127.8413,127.8883,127.2291,127.4551,101874.0
2018-10-12 12:30:00,135.36,135.5,134.78,135.44,157860.0,127.474,127.6058,126.9278,127.5493,157860.0
2018-10-12 13:00:00,135.38,135.98,135.12,135.62,72480.0,127.4928,128.0579,127.248,127.7188,72480.0
2018-10-12 13:30:00,135.42,135.53,134.95,135.15,67509.0,127.5305,127.6341,127.0879,127.2762,67509.0
2018-10-12 14:00:00,135.19,135.24,134.41,134.99,56151.0,127.3139,127.361,126.5793,127.1255,56151.0
2018-10-12 14:30:00,134.98,135.17,134.38,134.81,118785.0,127.1161,127.295,126.5511,126.956,118785.0
2018-10-12 15:00:00,134.98,135.66,134.73,135.65,171198.0,127.1161,127.7565,126.8807,127.7471,171198.0
2018-10-12 15:30:00,135.62,136.17,135.4,135.68,255978.0,127.7188,128.2368,127.5117,127.7753,255978.0
2018-10-15 09:30:00,135.56,135.71,134.74,134.87,144249.0,127.6623,127.8036,126.8901,127.0125,144249.0
2018-10-15 10:00:00,134.86,135.13,133.79,134.04,117390.0,127.0031,127.2574,125.9954,126.2309,117390.0
2018-10-15 10:30:00,134.04,134.54,133.92,134.24,124920.0,126.2309,126.7018,126.1179,126.4192,124920.0
2018-10-15 11:00:00,134.18,134.71,133.92,134.44,120336.0,126.3627,126.8618,126.1179,126.6076,120336.0
2018-10-15 11:30:00,134.48,135.49,134.38,134.59,153240.0,126.6452,127.5964,126.5511,126.7488,153240.0
2018-10-15 12:00:00,134.55,134.84,134.33,134.82,34152.0,126.7112,126.9843,126.504,126.9654,34152.0
2018-10-15 12:30:00,134.7,134.89,134.41,134.67,36273.0,126.8524,127.0314,126.5793,126.8242,36273.0
2018-10-15 13:00:00,134.64,135.04,134.63,134.83,49887.0,126.7959,127.1726,126.7865,126.9749,49887.0
2018-10-15 13:30:00,134.83,135.16,134.66,134.75,53442.0,126.9749,127.2856,126.8148,126.8995,53442.0
2018-10-15 14:00:00,134.75,134.75,134.3,134.32,51489.0,126.8995,126.8995,126.4757,126.4946,51489.0
2018-10-15 14:30:00,134.28,135.08,134.14,135.0,57396.0,126.4569,127.2103,126.3251,127.135,57396.0
2018-10-15 15:00:00,135.01,135.07,134.44,134.55,110013.0,127.1444,127.2009,126.6076,126.7112,110013.0
2018-10-15 15:30:00,134.47,134.82,134.09,134.1,251640.0,126.6358,126.9654,126.278,126.2874,251640.0
2018-10-16 09:30:00,134.74,135.69,134.01,135.69,238566.0,126.8901,127.7848,126.2026,127.7848,238566.0
2018-10-16 10:00:00,135.68,136.66,135.54,136.36,115701.0,127.7753,128.6982,127.6435,128.4157,115701.0
2018-10-16 10:30:00,136.19,136.83,135.97,136.68,72330.0,128.2556,128.8583,128.0484,128.7171,72330.0
2018-10-16 11:00:00,136.68,136.95,136.24,136.43,100893.0,128.7171,128.9713,128.3027,128.4816,100893.0
2018-10-16 11:30:00,136.36,136.47,135.99,136.37,57099.0,128.4157,128.5193,128.0673,128.4251,57099.0
2018-10-16 12:00:00,136.29,136.91,136.29,136.79,119112.0,128.3498,128.9337,128.3498,128.8207,119112.0
2018-10-16 12:30:00,136.76,137.32,136.74,137.04,67356.0,128.7924,129.3198,128.7736,129.0561,67356.0
2018-10-16 13:00:00,137.08,137.41,136.85,137.41,90141.0,129.0938,129.4045,128.8772,129.4045,90141.0
2018-10-16 13:30:00,137.39,137.82,137.34,137.57,74769.0,129.3857,129.7907,129.3386,129.5552,74769.0
2018-10-16 14:00:00,137.62,137.95,137.5,137.7,90651.0,129.6023,129.9131,129.4893,129.6777,90651.0
2018-10-16 14:30:00,137.72,138.02,137.7,137.89,112866.0,129.6965,129.979,129.6777,129.8566,112866.0
2018-10-16 15:00:00,137.89,138.09,137.74,138.03,172914.0,129.8566,130.0449,129.7153,129.9884,172914.0
2018-10-16 15:30:00,138.03,138.42,137.94,138.29,286071.0,129.9884,130.3557,129.9037,130.2333,286071.0
2018-10-17 09:30:00,137.79,137.92,136.06,136.22,202701.0,129.7624,129.8848,128.1332,128.2839,202701.0
2018-10-17 10:00:00,136.14,137.01,136.13,137.0,69171.0,128.2085,129.0279,128.1991,129.0184,69171.0
2018-10-17 10:30:00,136.99,137.02,135.78,136.23,75468.0,129.009,129.0373,127.8695,128.2933,75468.0
2018-10-17 11:00:00,136.31,136.49,135.85,136.39,132303.0,128.3686,128.5381,127.9354,128.444,132303.0
2018-10-17 11:30:00,136.4,136.96,136.14,136.93,154953.0,128.4534,128.9808,128.2085,128.9525,154953.0
2018-10-17 12:00:00,136.98,137.38,136.83,137.2,108672.0,128.9996,129.3763,128.8583,129.2068,108672.0
2018-10-17 12:30:00,137.12,137.23,136.74,136.99,133305.0,129.1314,129.235,128.7736,129.009,133305.0
2018-10-17 13:00:00,136.99,137.27,136.91,137.07,67161.0,129.009,129.2727,128.9337,129.0844,67161.0
2018-10-17 13:30:00,137.12,137.39,137.0,137.33,61791.0,129.1314,129.3857,129.0184,129.3292,61791.0
2018-10-17 14:00:00,137.35,137.35,136.12,136.27,97800.0,129.348,129.348,128.1897,128.331,97800.0
2018-10-17 14:30:00,136.35,137.06,136.3,136.92,87321.0,128.4063,129.0749,128.3592,128.9431,87321.0
2018-10-17 15:00:00,136.9,137.0,136.5,136.94,121395.0,128.9243,129.0184,128.5476,128.9619,121395.0
2018-10-17 15:30:00,136.91,136.98,136.34,136.81,235323.0,128.9337,128.9996,128.3969,128.8395,235323.0
2018-10-18 09:30:00,136.84,136.84,135.41,136.66,144786.0,128.8678,128.8678,127.5211,128.6982,144786.0
2018-10-18 10:00:00,136.6,137.35,136.49,137.18,96210.0,128.6417,129.348,128.5381,129.1879,96210.0
2018-10-18 10:30:00,137.18,137.61,137.17,137.4,88320.0,129.1879,129.5929,129.1785,129.3951,88320.0
2018-10-18 11:00:00,137.38,137.72,136.87,137.02,137445.0,129.3763,129.6965,128.896,129.0373,137445.0
2018-10-18 11:30:00,137.02,137.15,135.8,136.28,133071.0,129.0373,129.1597,127.8883,128.3404,133071.0
2018-10-18 12:00:00,136.27,136.45,135.62,136.23,133380.0,128.331,128.5005,127.7188,128.2933,133380.0
2018-10-18 12:30:00,136.25,136.36,135.67,135.74,62148.0,128.3121,128.4157,127.7659,127.8318,62148.0
2018-10-18 13:00:00,135.67,136.17,134.9,134.91,124290.0,127.7659,128.2368,127.0408,127.0502,124290.0
2018-10-18 13:30:00,134.84,135.09,134.45,134.9,142692.0,126.9843,127.2197,126.617,127.0408,142692.0
2018-10-18 14:00:00,134.91,135.89,134.85,135.53,168606.0,127.0502,127.9731,126.9937,127.6341,168606.0
2018-10-18 14:30:00,135.48,135.83,134.9,135.63,159849.0,127.587,127.9166,127.0408,127.7283,159849.0
2018-10-18 15:00:00,135.58,136.03,135.27,135.92,178542.0,127.6812,128.1049,127.3892,128.0014,178542.0
2018-10-18 15:30:00,135.87,136.13,135.46,135.66,180825.0,127.9543,128.1991,127.5682,127.7565,180825.0
2018-10-19 09:30:00,135.84,136.32,134.93,135.69,135300.0,127.926,128.3781,127.069,127.7848,135300.0
2018-10-19 10:00:00,135.69,136.02,134.86,134.86,93762.0,127.7848,128.0955,127.0031,127.0031,93762.0
2018-10-19 10:30:00,134.96,135.05,134.61,134.9,98859.0,127.0973,127.182,126.7677,127.0408,98859.0
2018-10-19 11:00:00,135.02,135.09,134.76,134.95,72597.0,127.1538,127.2197,126.9089,127.0879,72597.0
2018-10-19 11:30:00,135.0,135.0,133.94,134.47,164727.0,127.135,127.135,126.1367,126.6358,164727.0
2018-10-19 12:00:00,134.47,134.52,133.73,133.78,121287.0,126.6358,126.6829,125.9389,125.986,121287.0
2018-10-19 12:30:00,133.78,134.71,133.72,134.55,170835.0,125.986,126.8618,125.9295,126.7112,170835.0
2018-10-19 13:00:00,134.67,134.92,134.28,134.82,52800.0,126.8242,127.0596,126.4569,126.9654,52800.0
2018-10-19 13:30:00,134.81,135.03,134.79,134.88,103503.0,126.956,127.1632,126.9372,127.0219,103503.0
2018-10-19 14:00:00,134.82,134.91,134.04,134.74,90393.0,126.9654,127.0502,126.2309,126.8901,90393.0
2018-10-19 14:30:00,134.73,134.95,134.53,134.61,254121.0,126.8807,127.0879,126.6923,126.7677,254121.0
2018-10-19 15:00:00,134.55,134.72,134.04,134.68,104238.0,126.7112,126.8713,126.2309,126.8336,104238.0
2018-10-19 15:30:00,134.69,134.69,134.04,134.35,375144.0,126.843,126.843,126.2309,126.5228,375144.0
2018-10-22 09:30:00,135.33,135.56,133.84,134.16,62934.0,127.4457,127.6623,126.0425,126.3439,62934.0
2018-10-22 10:00:00,134.16,134.78,133.87,134.18,65754.0,126.3439,126.9278,126.0708,126.3627,65754.0
2018-10-22 10:30:00,134.1,135.04,134.09,135.02,96933.0,126.2874,127.1726,126.278,127.1538,96933.0
2018-10-22 11:00:00,134.95,135.1,134.71,134.96,57675.0,127.0879,127.2291,126.8618,127.0973,57675.0
2018-10-22 11:30:00,134.96,135.17,134.65,134.74,83091.0,127.0973,127.295,126.8053,126.8901,83091.0
2018-10-22 12:00:00,134.61,134.92,134.28,134.48,108990.0,126.7677,127.0596,126.4569,126.6452,108990.0
2018-10-22 12:30:00,134.62,134.8,134.42,134.59,78747.0,126.7771,126.9466,126.5887,126.7488,78747.0
2018-10-22 13:00:00,134.64,134.83,134.35,134.47,65328.0,126.7959,126.9749,126.5228,126.6358,65328.0
2018-10-22 13:30:00,134.42,134.83,134.41,134.59,89949.0,126.5887,126.9749,126.5793,126.7488,89949.0
2018-10-22 14:00:00,134.55,134.77,134.45,134.65,46794.0,126.7112,126.9184,126.617,126.8053,46794.0
2018-10-22 14:30:00,134.71,135.03,134.56,134.98,58158.0,126.8618,127.1632,126.7206,127.1161,58158.0
2018-10-22 15:00:00,134.92,135.33,134.92,135.13,76191.0,127.0596,127.4457,127.0596,127.2574,76191.0
2018-10-22 15:30:00,135.12,135.33,134.52,134.57,292461.0,127.248,127.4457,126.6829,126.73,292461.0
2018-10-23 09:30:00,132.52,132.89,131.57,131.76,219696.0,124.7994,125.1479,123.9048,124.0837,219696.0
2018-10-23 10:00:00,131.76,131.99,129.49,130.21,147183.0,124.0837,124.3003,121.946,122.624,147183.0
2018-10-23 10:30:00,130.24,130.36,129.34,129.92,178860.0,122.6523,122.7653,121.8047,122.3509,178860.0
2018-10-23 11:00:00,129.8,131.72,129.6,131.63,269310.0,122.2379,124.046,122.0496,123.9613,269310.0
2018-10-23 11:30:00,131.66,131.86,131.42,131.62,93120.0,123.9895,124.1779,123.7635,123.9519,93120.0
2018-10-23 12:00:00,131.62,132.76,131.55,132.76,78534.0,123.9519,125.0255,123.8859,125.0255,78534.0
2018-10-23 12:30:00,132.75,132.9,132.58,132.85,41307.0,125.016,125.1573,124.8559,125.1102,41307.0
2018-10-23 13:00:00,132.89,134.05,132.79,133.68,212301.0,125.1479,126.2403,125.0537,125.8919,212301.0
2018-10-23 13:30:00,133.66,133.82,133.0,133.0,89337.0,125.873,126.0237,125.2515,125.2515,89337.0
2018-10-23 14:00:00,133.12,134.12,133.09,133.85,55893.0,125.3645,126.3062,125.3362,126.052,55893.0
2018-10-23 14:30:00,133.91,134.86,133.78,134.47,96657.0,126.1085,127.0031,125.986,126.6358,96657.0
2018-10-23 15:00:00,134.53,134.98,134.36,134.69,103290.0,126.6923,127.1161,126.5322,126.843,103290.0
2018-10-23 15:30:00,134.56,134.66,133.92,134.01,145428.0,126.7206,126.8148,126.1179,126.2026,145428.0
2018-10-24 09:30:00,133.89,134.57,133.23,134.57,158145.0,126.0896,126.73,125.4681,126.73,158145.0
2018-10-24 10:00:00,134.51,134.57,132.4,132.4,135219.0,126.6735,126.73,124.6864,124.6864,135219.0
2018-10-24 10:30:00,132.4,132.72,131.51,131.54,167145.0,124.6864,124.9878,123.8483,123.8765,167145.0
2018-10-24 11:00:00,131.5,131.73,131.03,131.03,138714.0,123.8389,124.0555,123.3962,123.3962,138714.0
2018-10-24 11:30:00,130.78,132.55,130.78,132.23,105615.0,123.1608,124.8277,123.1608,124.5263,105615.0
2018-10-24 12:00:00,132.26,132.55,131.71,131.86,125382.0,124.5546,124.8277,124.0366,124.1779,125382.0
2018-10-24 12:30:00,131.92,131.98,131.54,131.95,69039.0,124.2344,124.2909,123.8765,124.2626,69039.0
2018-10-24 13:00:00,131.83,131.87,131.21,131.29,71631.0,124.1496,124.1873,123.5658,123.6411,71631.0
2018-10-24 13:30:00,131.23,131.62,130.99,131.25,59574.0,123.5846,123.9519,123.3586,123.6034,59574.0
2018-10-24 14:00:00,131.25,131.45,130.72,131.2,164433.0,123.6034,123.7918,123.1043,123.5563,164433.0
2018-10-24 14:30:00,131.31,131.38,130.49,130.56,258099.0,123.6599,123.7259,122.8877,122.9536,258099.0
2018-10-24 15:00:00,130.51,130.53,129.75,129.93,257772.0,122.9065,122.9254,122.1908,122.3603,257772.0
2018-10-24 15:30:00,129.93,130.36,128.77,129.36,300219.0,122.3603,122.7653,121.2679,121.8235,300219.0
2018-10-25 09:30:00,122.67,124.41,118.43,124.41,914931.0,115.5233,117.1619,111.5303,117.1619,914931.0
2018-10-25 10:00:00,124.23,125.51,123.57,124.38,795759.0,116.9924,118.1978,116.3709,117.1337,795759.0
2018-10-25 10:30:00,124.36,125.32,123.01,123.19,356964.0,117.1148,118.0189,115.8435,116.013,356964.0
2018-10-25 11:00:00,123.1,123.15,121.87,121.96,329424.0,115.9282,115.9753,114.7699,114.8547,329424.0
2018-10-25 11:30:00,121.96,122.6,120.85,122.1,423648.0,114.8547,115.4574,113.8093,114.9865,423648.0
2018-10-25 12:00:00,122.2,123.48,122.14,123.31,551004.0,115.0807,116.2861,115.0242,116.126,551004.0
2018-10-25 12:30:00,123.29,124.39,123.29,124.07,236676.0,116.1072,117.1431,116.1072,116.8417,236676.0
2018-10-25 13:00:00,123.9,124.33,123.12,124.33,287676.0,116.6816,117.0866,115.9471,117.0866,287676.0
2018-10-25 13:30:00,124.33,125.59,124.06,124.54,352461.0,117.0866,118.2732,116.8323,117.2843,352461.0
2018-10-25 14:00:00,124.54,125.09,123.97,124.71,171255.0,117.2843,117.8023,116.7476,117.4444,171255.0
2018-10-25 14:30:00,124.71,124.89,123.96,124.45,153657.0,117.4444,117.614,116.7381,117.1996,153657.0
2018-10-25 15:00:00,124.33,124.37,123.4,123.48,224370.0,117.0866,117.1243,116.2108,116.2861,224370.0
2018-10-25 15:30:00,123.48,123.58,122.63,122.67,777786.0,116.2861,116.3803,115.4856,115.5233,777786.0
2018-10-26 09:30:00,121.95,122.21,120.03,120.57,698460.0,114.8452,115.0901,113.0371,113.5456,698460.0
2018-10-26 10:00:00,120.9,121.28,120.3,120.85,432885.0,113.8564,114.2143,113.2914,113.8093,432885.0
2018-10-26 10:30:00,120.85,120.92,119.39,119.61,344268.0,113.8093,113.8752,112.4344,112.6416,344268.0
2018-10-26 11:00:00,119.56,121.51,119.52,121.33,186525.0,112.5945,114.4309,112.5568,114.2614,186525.0
2018-10-26 11:30:00,121.44,122.2,121.25,122.02,220401.0,114.365,115.0807,114.186,114.9112,220401.0
2018-10-26 12:00:00,121.94,123.97,121.94,123.7,258873.0,114.8358,116.7476,114.8358,116.4933,258873.0
2018-10-26 12:30:00,123.68,125.17,123.47,125.1,219483.0,116.4745,117.8776,116.2767,117.8117,219483.0
2018-10-26 13:00:00,125.13,125.97,124.91,124.91,408807.0,117.84,118.631,117.6328,117.6328,408807.0
2018-10-26 13:30:00,124.8,125.03,123.97,124.65,321258.0,117.5292,117.7458,116.7476,117.3879,321258.0
2018-10-26 14:00:00,124.66,124.74,124.06,124.39,165030.0,117.3974,117.4727,116.8323,117.1431,165030.0
2018-10-26 14:30:00,124.32,124.6,123.42,123.44,282567.0,117.0772,117.3409,116.2296,116.2484,282567.0
2018-10-26 15:00:00,123.45,124.66,123.28,124.05,244230.0,116.2579,117.3974,116.0978,116.8229,244230.0
2018-10-26 15:30:00,124.04,124.15,123.01,123.49,845769.0,116.8135,116.9171,115.8435,116.2955,845769.0
2018-10-29 09:30:00,125.26,126.15,124.67,125.09,179748.0,117.9624,118.8006,117.4068,117.8023,179748.0
2018-10-29 10:00:00,125.0,125.35,124.54,124.65,125982.0,117.7176,118.0472,117.2843,117.3879,125982.0
2018-10-29 10:30:00,124.65,124.76,124.14,124.54,86472.0,117.3879,117.4915,116.9077,117.2843,86472.0
2018-10-29 11:00:00,124.52,125.15,124.14,124.9,115503.0,117.2655,117.8588,116.9077,117.6234,115503.0
2018-10-29 11:30:00,124.91,125.51,124.75,124.91,159846.0,117.6328,118.1978,117.4821,117.6328,159846.0
2018-10-29 12:00:00,124.82,124.96,124.07,124.27,128277.0,117.548,117.6799,116.8417,117.0301,128277.0
2018-10-29 12:30:00,124.38,125.06,124.29,124.51,83658.0,117.1337,117.7741,117.0489,117.2561,83658.0
2018-10-29 13:00:00,124.54,125.13,124.54,124.61,76872.0,117.2843,117.84,117.2843,117.3503,76872.0
2018-10-29 13:30:00,124.62,124.96,124.45,124.6,76476.0,117.3597,117.6799,117.1996,117.3409,76476.0
2018-10-29 14:00:00,124.63,124.63,123.74,123.82,85467.0,117.3691,117.3691,116.531,116.6063,85467.0
2018-10-29 14:30:00,123.76,124.03,122.98,123.28,188616.0,116.5498,116.8041,115.8152,116.0978,188616.0
2018-10-29 15:00:00,123.27,123.27,122.15,122.47,241671.0,116.0883,116.0883,115.0336,115.3349,241671.0
2018-10-29 15:30:00,122.42,122.47,120.8,122.24,530415.0,115.2879,115.3349,113.7622,115.1183,530415.0
2018-10-30 09:30:00,122.61,125.91,122.1,125.68,199452.0,115.4668,118.5745,114.9865,118.3579,199452.0
2018-10-30 10:00:00,125.76,126.4,125.5,125.93,240264.0,118.4333,119.036,118.1884,118.5934,240264.0
2018-10-30 10:30:00,125.92,125.99,124.88,125.06,132135.0,118.584,118.6499,117.6045,117.7741,132135.0
2018-10-30 11:00:00,125.11,125.63,124.62,125.51,141921.0,117.8211,118.3108,117.3597,118.1978,141921.0
2018-10-30 11:30:00,125.62,126.19,125.34,125.42,119547.0,118.3014,118.8382,118.0377,118.1131,119547.0
2018-10-30 12:00:00,125.57,126.12,125.3,125.91,80334.0,118.2543,118.7723,118.0001,118.5745,80334.0
2018-10-30 12:30:00,125.75,126.12,125.23,125.71,117582.0,118.4239,118.7723,117.9342,118.3862,117582.0
2018-10-30 13:00:00,125.65,126.03,125.51,125.64,115071.0,118.3297,118.6875,118.1978,118.3203,115071.0
2018-10-30 13:30:00,125.58,126.53,125.4,126.5,101091.0,118.2638,119.1584,118.0942,119.1302,101091.0
2018-10-30 14:00:00,126.44,126.53,125.87,126.06,125778.0,119.0737,119.1584,118.5369,118.7158,125778.0
2018-10-30 14:30:00,126.06,127.75,125.88,127.42,178590.0,118.7158,120.3073,118.5463,119.9966,178590.0
2018-10-30 15:00:00,127.42,127.93,126.96,127.68,217929.0,119.9966,120.4768,119.5634,120.2414,217929.0
2018-10-30 15:30:00,127.72,128.44,127.62,128.29,570573.0,120.2791,120.9571,120.1849,120.8159,570573.0
2018-10-31 09:30:00,129.92,131.53,129.17,131.53,307209.0,122.3509,123.8671,121.6446,123.8671,307209.0
2018-10-31 10:00:00,131.29,132.0,130.84,131.82,520722.0,123.6411,124.3097,123.2173,124.1402,520722.0
2018-10-31 10:30:00,131.87,133.46,131.09,131.27,319731.0,124.1873,125.6847,123.4527,123.6223,319731.0
2018-10-31 11:00:00,131.5,131.85,130.77,131.64,270507.0,123.8389,124.1685,123.1514,123.9707,270507.0
2018-10-31 11:30:00,131.67,131.98,131.13,131.55,145647.0,123.999,124.2909,123.4904,123.8859,145647.0
2018-10-31 12:00:00,131.57,131.92,130.95,131.56,166161.0,123.9048,124.2344,123.3209,123.8954,166161.0
2018-10-31 12:30:00,131.56,132.46,131.41,132.22,135483.0,123.8954,124.7429,123.7541,124.5169,135483.0
2018-10-31 13:00:00,132.2,132.77,132.05,132.28,163710.0,124.4981,125.0349,124.3568,124.5734,163710.0
2018-10-31 13:30:00,132.28,132.6,132.05,132.18,123126.0,124.5734,124.8748,124.3568,124.4792,123126.0
2018-10-31 14:00:00,132.26,132.26,131.37,131.89,252840.0,124.5546,124.5546,123.7164,124.2061,252840.0
2018-10-31 14:30:00,131.93,132.58,131.88,132.17,143976.0,124.2438,124.8559,124.1967,124.4698,143976.0
2018-10-31 15:00:00,132.13,132.48,131.84,132.12,208236.0,124.4322,124.7618,124.1591,124.4227,208236.0
2018-10-31 15:30:00,132.1,132.11,130.95,131.17,468315.0,124.4039,124.4133,123.3209,123.5281,468315.0
2018-11-01 09:30:00,130.89,131.98,130.64,130.85,217536.0,123.2644,124.2909,123.029,123.2267,217536.0
2018-11-01 10:00:00,130.74,131.92,130.51,131.78,124503.0,123.1231,124.2344,122.9065,124.1026,124503.0
2018-11-01 10:30:00,131.78,132.42,131.77,132.11,132885.0,124.1026,124.7053,124.0931,124.4133,132885.0
2018-11-01 11:00:00,132.22,132.73,131.9,132.7,126921.0,124.5169,124.9972,124.2156,124.969,126921.0
2018-11-01 11:30:00,132.7,133.1,132.33,132.89,263919.0,124.969,125.3456,124.6205,125.1479,263919.0
2018-11-01 12:00:00,132.84,132.93,132.02,132.41,262668.0,125.1008,125.1856,124.3286,124.6958,262668.0
2018-11-01 12:30:00,132.5,133.38,132.26,133.38,131202.0,124.7806,125.6093,124.5546,125.6093,131202.0
2018-11-01 13:00:00,133.35,133.63,133.21,133.48,211431.0,125.5811,125.8448,125.4492,125.7035,211431.0
2018-11-01 13:30:00,133.41,133.53,132.32,132.61,64293.0,125.6376,125.7506,124.6111,124.8842,64293.0
2018-11-01 14:00:00,132.52,133.08,132.39,133.04,105033.0,124.7994,125.3268,124.677,125.2891,105033.0
2018-11-01 14:30:00,133.04,133.18,132.68,133.12,108747.0,125.2891,125.421,124.9501,125.3645,108747.0
2018-11-01 15:00:00,133.09,133.13,132.78,133.02,228777.0,125.3362,125.3739,125.0443,125.2703,228777.0
2018-11-01 15:30:00,132.99,133.15,132.52,132.61,330177.0,125.2421,125.3927,124.7994,124.8842,330177.0
2018-11-02 09:30:00,133.51,136.35,133.51,135.62,350946.0,125.7318,128.4063,125.7318,127.7188,350946.0
2018-11-02 10:00:00,135.58,136.45,135.03,135.11,371214.0,127.6812,128.5005,127.1632,127.2385,371214.0
2018-11-02 10:30:00,135.01,135.2,134.04,134.91,275634.0,127.1444,127.3233,126.2309,127.0502,275634.0
2018-11-02 11:00:00,134.91,135.17,134.11,134.37,208383.0,127.0502,127.295,126.2968,126.5417,208383.0
2018-11-02 11:30:00,134.37,134.63,133.8,134.11,177231.0,126.5417,126.7865,126.0049,126.2968,177231.0
2018-11-02 12:00:00,134.06,134.53,133.72,134.49,147780.0,126.2497,126.6923,125.9295,126.6547,147780.0
2018-11-02 12:30:00,134.5,134.5,132.42,132.91,153990.0,126.6641,126.6641,124.7053,125.1667,153990.0
2018-11-02 13:00:00,132.82,133.42,132.41,133.33,121335.0,125.082,125.647,124.6958,125.5622,121335.0
2018-11-02 13:30:00,133.27,133.52,132.85,133.01,77169.0,125.5057,125.7412,125.1102,125.2609,77169.0
2018-11-02 14:00:00,133.01,133.89,132.53,133.83,118272.0,125.2609,126.0896,124.8089,126.0331,118272.0
2018-11-02 14:30:00,133.78,133.85,133.09,133.44,103758.0,125.986,126.052,125.3362,125.6658,103758.0
2018-11-02 15:00:00,133.44,134.15,133.27,133.86,128604.0,125.6658,126.3345,125.5057,126.0614,128604.0
2018-11-02 15:30:00,133.86,134.41,133.42,134.1,303258.0,126.0614,126.5793,125.647,126.2874,303258.0
2018-11-05 09:30:00,133.36,134.74,133.33,134.48,171948.0,125.5905,126.8901,125.5622,126.6452,171948.0
2018-11-05 10:00:00,134.49,134.61,133.15,133.75,131610.0,126.6547,126.7677,125.3927,125.9578,131610.0
2018-11-05 10:30:00,133.78,134.49,133.56,134.49,52437.0,125.986,126.6547,125.7788,126.6547,52437.0
2018-11-05 11:00:00,134.45,134.67,133.71,134.09,95691.0,126.617,126.8242,125.9201,126.278,95691.0
2018-11-05 11:30:00,133.99,134.42,133.83,134.39,105009.0,126.1838,126.5887,126.0331,126.5605,105009.0
2018-11-05 12:00:00,134.26,134.26,133.84,134.15,44748.0,126.4381,126.4381,126.0425,126.3345,44748.0
2018-11-05 12:30:00,134.15,134.15,133.84,133.88,31908.0,126.3345,126.3345,126.0425,126.0802,31908.0
2018-11-05 13:00:00,133.92,134.02,133.72,133.72,64497.0,126.1179,126.212,125.9295,125.9295,64497.0
2018-11-05 13:30:00,133.81,134.01,133.71,133.97,41619.0,126.0143,126.2026,125.9201,126.165,41619.0
2018-11-05 14:00:00,133.99,134.87,133.68,134.83,132141.0,126.1838,127.0125,125.8919,126.9749,132141.0
2018-11-05 14:30:00,134.89,135.5,134.62,135.1,104928.0,127.0314,127.6058,126.7771,127.2291,104928.0
2018-11-05 15:00:00,135.1,135.36,134.79,134.92,146001.0,127.2291,127.474,126.9372,127.0596,146001.0
2018-11-05 15:30:00,134.92,135.07,134.67,134.71,219915.0,127.0596,127.2009,126.8242,126.8618,219915.0
2018-11-06 09:30:00,134.24,135.39,134.24,135.19,54777.0,126.4192,127.5022,126.4192,127.3139,54777.0
2018-11-06 10:00:00,135.05,135.17,134.44,134.66,79263.0,127.182,127.295,126.6076,126.8148,79263.0
2018-11-06 10:30:00,134.7,134.93,134.55,134.93,51099.0,126.8524,127.069,126.7112,127.069,51099.0
2018-11-06 11:00:00,135.0,135.05,134.36,134.84,35538.0,127.135,127.182,126.5322,126.9843,35538.0
2018-11-06 11:30:00,134.84,135.39,134.7,135.29,42921.0,126.9843,127.5022,126.8524,127.4081,42921.0
2018-11-06 12:00:00,135.3,135.3,134.88,134.98,32787.0,127.4175,127.4175,127.0219,127.1161,32787.0
2018-11-06 12:30:00,135.04,135.25,135.01,135.05,21594.0,127.1726,127.3704,127.1444,127.182,21594.0
2018-11-06 13:00:00,135.11,135.44,135.11,135.15,31986.0,127.2385,127.5493,127.2385,127.2762,31986.0
2018-11-06 13:30:00,135.16,135.16,134.99,135.08,102216.0,127.2856,127.2856,127.1255,127.2103,102216.0
2018-11-06 14:00:00,135.04,135.04,134.45,134.54,67356.0,127.1726,127.1726,126.617,126.7018,67356.0
2018-11-06 14:30:00,134.59,134.81,134.53,134.68,33771.0,126.7488,126.956,126.6923,126.8336,33771.0
2018-11-06 15:00:00,134.63,134.99,134.52,134.86,64782.0,126.7865,127.1255,126.6829,127.0031,64782.0
2018-11-06 15:30:00,134.81,135.17,134.44,135.08,275604.0,126.956,127.295,126.6076,127.2103,275604.0
2018-11-07 09:30:00,136.44,137.14,135.35,135.98,98379.0,128.4911,129.1503,127.4646,128.0579,98379.0
2018-11-07 10:00:00,135.98,136.93,135.78,136.86,72291.0,128.0579,128.9525,127.8695,128.8866,72291.0
2018-11-07 10:30:00,136.88,137.42,136.78,137.32,95895.0,128.9054,129.414,128.8113,129.3198,95895.0
2018-11-07 11:00:00,137.34,137.52,137.1,137.43,64200.0,129.3386,129.5081,129.1126,129.4234,64200.0
2018-11-07 11:30:00,137.42,138.08,137.41,138.02,75738.0,129.414,130.0355,129.4045,129.979,75738.0
2018-11-07 12:00:00,138.07,138.28,137.82,137.83,67062.0,130.0261,130.2239,129.7907,129.8001,67062.0
2018-11-07 12:30:00,137.93,138.42,137.55,138.34,110868.0,129.8943,130.3557,129.5364,130.2804,110868.0
2018-11-07 13:00:00,138.29,138.6,138.27,138.43,72021.0,130.2333,130.5252,130.2144,130.3651,72021.0
2018-11-07 13:30:00,138.39,138.48,137.83,137.96,45435.0,130.3275,130.4122,129.8001,129.9225,45435.0
2018-11-07 14:00:00,137.98,138.24,137.97,138.22,66060.0,129.9413,130.1862,129.9319,130.1674,66060.0
2018-11-07 14:30:00,138.19,138.68,137.97,138.12,109059.0,130.1391,130.6006,129.9319,130.0732,109059.0
2018-11-07 15:00:00,138.16,138.55,137.98,138.5,112239.0,130.1109,130.4781,129.9413,130.431,112239.0
2018-11-07 15:30:00,138.5,138.59,137.97,138.21,274299.0,130.431,130.5158,129.9319,130.1579,274299.0
2018-11-08 09:30:00,137.55,138.12,137.01,137.27,98964.0,129.5364,130.0732,129.0279,129.2727,98964.0
2018-11-08 10:00:00,137.35,137.35,136.48,136.77,101643.0,129.348,129.348,128.5287,128.8018,101643.0
2018-11-08 10:30:00,136.79,137.27,136.52,136.87,100704.0,128.8207,129.2727,128.5664,128.896,100704.0
2018-11-08 11:00:00,136.94,137.99,136.73,137.59,100236.0,128.9619,129.9508,128.7642,129.5741,100236.0
2018-11-08 11:30:00,137.66,138.26,137.66,138.26,62064.0,129.64,130.205,129.64,130.205,62064.0
2018-11-08 12:00:00,138.21,138.91,138.04,138.83,213933.0,130.1579,130.8172,129.9978,130.7418,213933.0
2018-11-08 12:30:00,138.83,138.83,138.41,138.62,92274.0,130.7418,130.7418,130.3463,130.5441,92274.0
2018-11-08 13:00:00,138.72,138.75,138.11,138.14,71646.0,130.6382,130.6665,130.0638,130.092,71646.0
2018-11-08 13:30:00,138.15,138.19,137.54,137.59,100872.0,130.1014,130.1391,129.527,129.5741,100872.0
2018-11-08 14:00:00,137.54,138.36,137.4,138.08,102621.0,129.527,130.2992,129.3951,130.0355,102621.0
2018-11-08 14:30:00,138.02,138.21,137.52,138.15,156090.0,129.979,130.1579,129.5081,130.1014,156090.0
2018-11-08 15:00:00,138.18,138.9,137.98,138.58,172014.0,130.1297,130.8077,129.9413,130.5064,172014.0
2018-11-08 15:30:00,138.57,139.04,137.98,138.43,407547.0,130.497,130.9396,129.9413,130.3651,407547.0
2018-11-09 09:30:00,136.42,139.14,136.41,138.13,154665.0,128.4722,131.0338,128.4628,130.0826,154665.0
2018-11-09 10:00:00,138.22,138.34,137.53,137.94,91329.0,130.1674,130.2804,129.5176,129.9037,91329.0
2018-11-09 10:30:00,137.81,138.01,136.75,137.06,90411.0,129.7812,129.9696,128.783,129.0749,90411.0
2018-11-09 11:00:00,137.06,137.26,135.84,137.08,108141.0,129.0749,129.2633,127.926,129.0938,108141.0
2018-11-09 11:30:00,137.13,138.0,136.9,137.13,72336.0,129.1409,129.9602,128.9243,129.1409,72336.0
2018-11-09 12:00:00,137.13,137.44,136.83,137.02,66027.0,129.1409,129.4328,128.8583,129.0373,66027.0
2018-11-09 12:30:00,137.12,138.17,137.08,137.85,133566.0,129.1314,130.1203,129.0938,129.8189,133566.0
2018-11-09 13:00:00,137.96,138.13,137.78,138.01,90153.0,129.9225,130.0826,129.753,129.9696,90153.0
2018-11-09 13:30:00,137.97,137.97,137.11,137.32,37677.0,129.9319,129.9319,129.122,129.3198,37677.0
2018-11-09 14:00:00,137.27,137.45,136.76,136.96,109965.0,129.2727,129.4422,128.7924,128.9808,109965.0
2018-11-09 14:30:00,136.92,137.62,136.92,137.44,81096.0,128.9431,129.6023,128.9431,129.4328,81096.0
2018-11-09 15:00:00,137.37,138.53,137.3,138.15,91125.0,129.3669,130.4593,129.301,130.1014,91125.0
2018-11-09 15:30:00,138.19,138.68,138.17,138.28,172035.0,130.1391,130.6006,130.1203,130.2239,172035.0
2018-11-12 09:30:00,136.78,138.15,136.78,137.95,95397.0,128.8113,130.1014,128.8113,129.9131,95397.0
2018-11-12 10:00:00,137.95,138.43,137.59,138.43,67452.0,129.9131,130.3651,129.5741,130.3651,67452.0
2018-11-12 10:30:00,138.35,138.35,137.74,137.82,67605.0,130.2898,130.2898,129.7153,129.7907,67605.0
2018-11-12 11:00:00,137.75,138.05,136.79,137.17,129045.0,129.7247,130.0073,128.8207,129.1785,129045.0
2018-11-12 11:30:00,137.03,137.33,136.28,136.89,129900.0,129.0467,129.3292,128.3404,128.9148,129900.0
2018-11-12 12:00:00,136.91,137.48,136.91,137.17,62157.0,128.9337,129.4705,128.9337,129.1785,62157.0
2018-11-12 12:30:00,137.1,137.22,136.66,136.66,42249.0,129.1126,129.2256,128.6982,128.6982,42249.0
2018-11-12 13:00:00,136.73,136.85,136.4,136.73,68310.0,128.7642,128.8772,128.4534,128.7642,68310.0
2018-11-12 13:30:00,136.68,137.16,136.35,137.1,80715.0,128.7171,129.1691,128.4063,129.1126,80715.0
2018-11-12 14:00:00,137.11,137.8,137.08,137.31,51411.0,129.122,129.7718,129.0938,129.3104,51411.0
2018-11-12 14:30:00,137.36,137.92,136.98,136.98,66747.0,129.3575,129.8848,128.9996,128.9996,66747.0
2018-11-12 15:00:00,136.98,137.61,136.75,137.25,83967.0,128.9996,129.5929,128.783,129.2539,83967.0
2018-11-12 15:30:00,137.2,137.22,136.13,136.38,225057.0,129.2068,129.2256,128.1991,128.4346,225057.0
2018-11-13 09:30:00,136.58,137.58,136.5,137.58,117834.0,128.6229,129.5646,128.5476,129.5646,117834.0
2018-11-13 10:00:00,137.58,137.59,136.58,136.78,68166.0,129.5646,129.5741,128.6229,128.8113,68166.0
2018-11-13 10:30:00,136.67,137.45,136.38,137.44,51246.0,128.7077,129.4422,128.4346,129.4328,51246.0
2018-11-13 11:00:00,137.35,139.34,137.34,139.03,88602.0,129.348,131.2221,129.3386,130.9302,88602.0
2018-11-13 11:30:00,139.03,139.49,138.45,138.8,97605.0,130.9302,131.3634,130.384,130.7136,97605.0
2018-11-13 12:00:00,138.92,139.17,138.11,138.37,46890.0,130.8266,131.062,130.0638,130.3086,46890.0
2018-11-13 12:30:00,138.29,138.32,137.72,137.79,78018.0,130.2333,130.2615,129.6965,129.7624,78018.0
2018-11-13 13:00:00,137.79,138.15,137.18,137.18,73356.0,129.7624,130.1014,129.1879,129.1879,73356.0
2018-11-13 13:30:00,137.45,138.24,137.35,138.1,144009.0,129.4422,130.1862,129.348,130.0543,144009.0
2018-11-13 14:00:00,138.13,138.3,137.13,137.41,124665.0,130.0826,130.2427,129.1409,129.4045,124665.0
2018-11-13 14:30:00,137.31,137.85,137.17,137.6,110037.0,129.3104,129.8189,129.1785,129.5835,110037.0
2018-11-13 15:00:00,137.65,138.46,137.5,138.45,300720.0,129.6306,130.3934,129.4893,130.384,300720.0
2018-11-13 15:30:00,138.36,139.33,138.29,138.92,648093.0,130.2992,131.2127,130.2333,130.8266,648093.0
2018-11-14 09:30:00,139.71,141.86,139.33,141.86,272247.0,131.5706,133.5953,131.2127,133.5953,272247.0
2018-11-14 10:00:00,141.7,142.02,140.49,141.12,122082.0,133.4446,133.746,132.3051,132.8984,122082.0
2018-11-14 10:30:00,141.31,142.13,140.63,141.88,275751.0,133.0773,133.8496,132.437,133.6141,275751.0
2018-11-14 11:00:00,141.82,141.82,140.6,140.94,168765.0,133.5576,133.5576,132.4087,132.7289,168765.0
2018-11-14 11:30:00,141.02,141.44,140.74,141.21,90411.0,132.8042,133.1998,132.5405,132.9832,90411.0
2018-11-14 12:00:00,141.29,141.37,140.45,140.81,87339.0,133.0585,133.1338,132.2674,132.6065,87339.0
2018-11-14 12:30:00,140.68,140.78,139.88,140.19,76785.0,132.484,132.5782,131.7306,132.0226,76785.0
2018-11-14 13:00:00,140.21,140.65,139.83,140.18,102552.0,132.0414,132.4558,131.6836,132.0132,102552.0
2018-11-14 13:30:00,140.15,140.45,139.17,139.59,99657.0,131.9849,132.2674,131.062,131.4575,99657.0
2018-11-14 14:00:00,139.42,140.32,138.85,139.82,152697.0,131.2974,132.145,130.7607,131.6741,152697.0
2018-11-14 14:30:00,139.78,140.5,139.21,140.33,265008.0,131.6365,132.3145,131.0997,132.1544,265008.0
2018-11-14 15:00:00,140.42,140.52,138.95,139.05,369867.0,132.2392,132.3334,130.8548,130.949,369867.0
2018-11-14 15:30:00,139.1,139.42,137.85,138.3,735975.0,130.9961,131.2974,129.8189,130.2427,735975.0
2018-11-15 09:30:00,136.86,138.69,135.35,138.01,229311.0,129.1499,130.8768,127.7249,130.2351,229311.0
2018-11-15 10:00:00,137.8,138.8,137.75,137.91,73848.0,130.0369,130.9806,129.9897,130.1407,73848.0
2018-11-15 10:30:00,137.85,138.03,136.91,137.76,80517.0,130.0841,130.254,129.1971,129.9992,80517.0
2018-11-15 11:00:00,137.92,140.28,137.89,139.45,84981.0,130.1502,132.3772,130.1219,131.594,84981.0
2018-11-15 11:30:00,139.45,141.15,139.45,141.14,149826.0,131.594,133.1982,131.594,133.1888,149826.0
2018-11-15 12:00:00,141.14,141.19,138.87,139.4,109656.0,133.1888,133.2359,131.0466,131.5468,109656.0
2018-11-15 12:30:00,139.57,139.57,138.15,138.15,62484.0,131.7072,131.7072,130.3672,130.3672,62484.0
2018-11-15 13:00:00,138.17,140.08,137.93,139.82,65835.0,130.3861,132.1885,130.1596,131.9431,65835.0
2018-11-15 13:30:00,140.0,140.61,139.7,140.5,82401.0,132.113,132.6886,131.8299,132.5848,82401.0
2018-11-15 14:00:00,140.38,140.99,139.99,140.95,79698.0,132.4716,133.0472,132.1036,133.0095,79698.0
2018-11-15 14:30:00,141.16,141.45,140.37,140.76,80217.0,133.2076,133.4813,132.4621,132.8302,80217.0
2018-11-15 15:00:00,140.82,140.82,139.56,139.85,142053.0,132.8868,132.8868,131.6978,131.9714,142053.0
2018-11-15 15:30:00,139.9,140.76,139.89,140.37,214236.0,132.0186,132.8302,132.0092,132.4621,214236.0
2018-11-16 09:30:00,139.13,140.56,138.57,140.1,151710.0,131.292,132.6414,130.7635,132.2074,151710.0
2018-11-16 10:00:00,140.14,140.52,139.0,139.27,59451.0,132.2451,132.6037,131.1693,131.4241,59451.0
2018-11-16 10:30:00,139.24,140.65,139.24,140.33,47025.0,131.3958,132.7264,131.3958,132.4244,47025.0
2018-11-16 11:00:00,140.26,140.58,140.08,140.18,34905.0,132.3583,132.6603,132.1885,132.2828,34905.0
2018-11-16 11:30:00,140.12,140.52,139.81,140.22,51336.0,132.2262,132.6037,131.9337,132.3206,51336.0
2018-11-16 12:00:00,140.08,141.32,139.95,141.05,99348.0,132.1885,133.3586,132.0658,133.1038,99348.0
2018-11-16 12:30:00,141.12,142.38,141.07,141.62,98256.0,133.1699,134.3589,133.1227,133.6417,98256.0
2018-11-16 13:00:00,141.64,141.7,140.85,141.02,48870.0,133.6606,133.7172,132.9151,133.0755,48870.0
2018-11-16 13:30:00,140.98,141.22,140.59,141.22,58827.0,133.0378,133.2643,132.6697,133.2643,58827.0
2018-11-16 14:00:00,141.22,141.56,140.61,141.41,158670.0,133.2643,133.5851,132.6886,133.4436,158670.0
2018-11-16 14:30:00,141.41,141.94,141.19,141.35,80535.0,133.4436,133.9437,133.2359,133.3869,80535.0
2018-11-16 15:00:00,141.37,141.93,141.19,141.66,102777.0,133.4058,133.9343,133.2359,133.6795,102777.0
2018-11-16 15:30:00,141.64,141.81,141.4,141.51,239127.0,133.6606,133.821,133.4341,133.5379,239127.0
2018-11-19 09:30:00,141.31,141.63,140.88,141.5,144402.0,133.3492,133.6512,132.9434,133.5285,144402.0
2018-11-19 10:00:00,141.25,141.48,139.91,139.91,150588.0,133.2926,133.5096,132.0281,132.0281,150588.0
2018-11-19 10:30:00,139.92,140.07,139.23,139.91,105867.0,132.0375,132.179,131.3864,132.0281,105867.0
2018-11-19 11:00:00,139.83,139.93,138.85,139.14,79812.0,131.9526,132.0469,131.0278,131.3014,79812.0
2018-11-19 11:30:00,139.02,139.41,138.29,138.35,84525.0,131.1882,131.5562,130.4993,130.5559,84525.0
2018-11-19 12:00:00,138.35,138.35,136.97,137.7,121731.0,130.5559,130.5559,129.2537,129.9426,121731.0
2018-11-19 12:30:00,137.66,138.23,137.21,138.21,73467.0,129.9048,130.4427,129.4802,130.4238,73467.0
2018-11-19 13:00:00,138.24,138.33,137.66,137.81,79779.0,130.4521,130.5371,129.9048,130.0464,79779.0
2018-11-19 13:30:00,137.74,138.09,137.3,138.09,96714.0,129.9803,130.3106,129.5651,130.3106,96714.0
2018-11-19 14:00:00,138.11,138.31,137.74,138.03,98481.0,130.3295,130.5182,129.9803,130.254,98481.0
2018-11-19 14:30:00,137.96,138.31,137.54,138.14,73704.0,130.1879,130.5182,129.7916,130.3578,73704.0
2018-11-19 15:00:00,138.17,138.94,138.0,138.51,81999.0,130.3861,131.1127,130.2257,130.7069,81999.0
2018-11-19 15:30:00,138.54,138.57,137.96,138.4,222390.0,130.7352,130.7635,130.1879,130.6031,222390.0
2018-11-20 09:30:00,135.95,137.09,134.12,135.02,304566.0,128.2911,129.3669,126.5642,127.4135,304566.0
2018-11-20 10:00:00,134.87,135.88,134.61,135.88,178728.0,127.272,128.2251,127.0266,128.2251,178728.0
2018-11-20 10:30:00,135.89,136.62,135.59,136.53,159513.0,128.2345,128.9234,127.9514,128.8385,159513.0
2018-11-20 11:00:00,136.65,136.71,135.02,135.13,63321.0,128.9517,129.0083,127.4135,127.5173,63321.0
2018-11-20 11:30:00,135.1,136.16,134.73,136.1,70863.0,127.489,128.4893,127.1399,128.4327,70863.0
2018-11-20 12:00:00,136.22,136.69,135.66,136.36,157968.0,128.5459,128.9895,128.0175,128.678,157968.0
2018-11-20 12:30:00,136.6,136.63,135.52,135.68,60702.0,128.9045,128.9328,127.8854,128.0364,60702.0
2018-11-20 13:00:00,135.62,135.83,134.79,135.17,75813.0,127.9797,128.1779,127.1965,127.5551,75813.0
2018-11-20 13:30:00,135.17,136.31,134.87,136.06,402828.0,127.5551,128.6309,127.272,128.3949,402828.0
2018-11-20 14:00:00,135.98,136.66,135.52,136.43,130734.0,128.3195,128.9611,127.8854,128.7441,130734.0
2018-11-20 14:30:00,136.5,137.08,136.48,136.92,117456.0,128.8102,129.3575,128.7913,129.2065,117456.0
2018-11-20 15:00:00,136.89,137.28,136.14,137.09,187002.0,129.1782,129.5462,128.4704,129.3669,187002.0
2018-11-20 15:30:00,137.05,137.45,136.43,136.66,445206.0,129.3292,129.7066,128.7441,128.9611,445206.0
2018-11-21 09:30:00,137.32,138.7,136.04,138.7,108696.0,129.584,130.8862,128.3761,130.8862,108696.0
2018-11-21 10:00:00,139.16,139.7,138.69,139.21,182130.0,131.3203,131.8299,130.8768,131.3675,182130.0
2018-11-21 10:30:00,138.98,139.06,138.13,138.14,101991.0,131.1504,131.2259,130.3483,130.3578,101991.0
2018-11-21 11:00:00,138.13,139.1,137.94,138.88,73539.0,130.3483,131.2637,130.169,131.0561,73539.0
2018-11-21 11:30:00,138.83,138.9,138.52,138.64,93663.0,131.0089,131.075,130.7164,130.8296,93663.0
2018-11-21 12:00:00,138.65,138.74,138.11,138.12,52764.0,130.839,130.924,130.3295,130.3389,52764.0
2018-11-21 12:30:00,138.12,138.12,137.76,137.79,50040.0,130.3389,130.3389,129.9992,130.0275,50040.0
2018-11-21 13:00:00,137.83,138.12,137.63,137.71,62121.0,130.0652,130.3389,129.8765,129.952,62121.0
2018-11-21 13:30:00,137.68,137.86,137.39,137.46,46497.0,129.9237,130.0935,129.65,129.7161,46497.0
2018-11-21 14:00:00,137.44,137.56,137.16,137.21,67041.0,129.6972,129.8104,129.433,129.4802,67041.0
2018-11-21 14:30:00,137.17,137.23,136.85,137.1,85476.0,129.4424,129.499,129.1404,129.3764,85476.0
2018-11-21 15:00:00,137.11,137.32,136.75,136.91,120444.0,129.3858,129.584,129.0461,129.1971,120444.0
2018-11-21 15:30:00,136.9,137.13,136.66,136.82,264102.0,129.1876,129.4047,128.9611,129.1121,264102.0
2018-11-23 09:30:00,136.47,138.21,136.3,137.95,79035.0,128.7819,130.4238,128.6214,130.1785,79035.0
2018-11-23 10:00:00,137.79,138.02,137.43,137.87,44991.0,130.0275,130.2445,129.6878,130.103,44991.0
2018-11-23 10:30:00,137.87,139.63,137.87,139.21,77073.0,130.103,131.7638,130.103,131.3675,77073.0
2018-11-23 11:00:00,139.06,139.56,138.37,138.53,90669.0,131.2259,131.6978,130.5748,130.7258,90669.0
2018-11-23 11:30:00,138.54,139.02,138.14,138.66,53532.0,130.7352,131.1882,130.3578,130.8485,53532.0
2018-11-23 12:00:00,138.77,138.77,138.38,138.48,71013.0,130.9523,130.9523,130.5843,130.6786,71013.0
2018-11-23 12:30:00,138.37,139.06,138.27,138.39,151350.0,130.5748,131.2259,130.4804,130.5937,151350.0
2018-11-26 09:30:00,140.0,140.01,138.7,138.98,89391.0,132.113,132.1224,130.8862,131.1504,89391.0
2018-11-26 10:00:00,138.99,139.26,138.17,138.5,40290.0,131.1599,131.4147,130.3861,130.6975,40290.0
2018-11-26 10:30:00,138.39,138.62,137.88,138.07,50376.0,130.5937,130.8107,130.1124,130.2917,50376.0
2018-11-26 11:00:00,138.02,138.31,137.6,137.9,87885.0,130.2445,130.5182,129.8482,130.1313,87885.0
2018-11-26 11:30:00,137.85,137.85,136.97,137.36,118470.0,130.0841,130.0841,129.2537,129.6217,118470.0
2018-11-26 12:00:00,137.36,137.66,137.06,137.1,52332.0,129.6217,129.9048,129.3386,129.3764,52332.0
2018-11-26 12:30:00,137.07,137.12,136.43,136.73,67749.0,129.3481,129.3952,128.7441,129.0272,67749.0
2018-11-26 13:00:00,136.64,137.41,136.64,137.15,73200.0,128.9423,129.6689,128.9423,129.4235,73200.0
2018-11-26 13:30:00,137.19,137.4,136.66,136.93,50127.0,129.4613,129.6595,128.9611,129.2159,50127.0
2018-11-26 14:00:00,137.0,137.87,136.98,137.65,77331.0,129.282,130.103,129.2631,129.8954,77331.0
2018-11-26 14:30:00,137.71,137.85,137.26,137.62,79152.0,129.952,130.0841,129.5273,129.8671,79152.0
2018-11-26 15:00:00,137.7,137.76,137.11,137.2,70908.0,129.9426,129.9992,129.3858,129.4707,70908.0
2018-11-26 15:30:00,137.25,137.48,136.96,137.2,222006.0,129.5179,129.735,129.2442,129.4707,222006.0
2018-11-27 09:30:00,136.21,137.38,134.57,135.4,138489.0,128.5365,129.6406,126.9889,127.7721,138489.0
2018-11-27 10:00:00,135.4,135.75,134.87,135.09,131385.0,127.7721,128.1024,127.272,127.4796,131385.0
2018-11-27 10:30:00,135.16,136.51,135.0,135.86,129537.0,127.5457,128.8196,127.3947,128.2062,129537.0
2018-11-27 11:00:00,135.81,136.14,135.11,135.32,104271.0,128.159,128.4704,127.4985,127.6966,104271.0
2018-11-27 11:30:00,135.33,135.4,134.87,134.95,101811.0,127.7061,127.7721,127.272,127.3475,101811.0
2018-11-27 12:00:00,134.91,135.21,134.27,134.27,159240.0,127.3097,127.5928,126.7058,126.7058,159240.0
2018-11-27 12:30:00,134.26,134.84,134.14,134.31,97422.0,126.6964,127.2437,126.5831,126.7435,97422.0
2018-11-27 13:00:00,134.21,134.64,134.14,134.45,87606.0,126.6492,127.0549,126.5831,126.8757,87606.0
2018-11-27 13:30:00,134.45,134.84,134.35,134.84,47172.0,126.8757,127.2437,126.7813,127.2437,47172.0
2018-11-27 14:00:00,134.84,135.02,134.36,134.48,122976.0,127.2437,127.4135,126.7907,126.904,122976.0
2018-11-27 14:30:00,134.5,134.82,133.92,134.01,107976.0,126.9228,127.2248,126.3755,126.4604,107976.0
2018-11-27 15:00:00,134.01,134.42,133.93,134.25,151131.0,126.4604,126.8473,126.3849,126.6869,151131.0
2018-11-27 15:30:00,134.25,134.66,134.09,134.48,285531.0,126.6869,127.0738,126.5359,126.904,285531.0
2018-11-28 09:30:00,134.76,135.25,133.64,133.68,143580.0,127.1682,127.6306,126.1113,126.149,143580.0
2018-11-28 10:00:00,133.87,134.25,133.69,133.95,79014.0,126.3283,126.6869,126.1585,126.4038,79014.0
2018-11-28 10:30:00,133.87,134.03,133.64,133.96,42960.0,126.3283,126.4793,126.1113,126.4133,42960.0
2018-11-28 11:00:00,133.99,134.42,133.98,134.1,66393.0,126.4416,126.8473,126.4321,126.5454,66393.0
2018-11-28 11:30:00,134.09,134.09,133.25,133.62,77544.0,126.5359,126.5359,125.7433,126.0924,77544.0
2018-11-28 12:00:00,133.64,135.5,133.64,135.04,151317.0,126.1113,127.8665,126.1113,127.4324,151317.0
2018-11-28 12:30:00,134.97,136.46,134.75,136.19,114693.0,127.3664,128.7724,127.1587,128.5176,114693.0
2018-11-28 13:00:00,136.19,136.19,135.69,135.74,100020.0,128.5176,128.5176,128.0458,128.093,100020.0
2018-11-28 13:30:00,135.73,136.44,135.66,136.44,121140.0,128.0835,128.7535,128.0175,128.7535,121140.0
2018-11-28 14:00:00,136.36,136.91,136.1,136.5,161094.0,128.678,129.1971,128.4327,128.8102,161094.0
2018-11-28 14:30:00,136.49,137.47,136.49,137.06,120012.0,128.8007,129.7255,128.8007,129.3386,120012.0
2018-11-28 15:00:00,136.98,137.65,136.68,137.65,96594.0,129.2631,129.8954,128.98,129.8954,96594.0
2018-11-28 15:30:00,137.54,138.87,137.29,138.83,398604.0,129.7916,131.0466,129.5557,131.0089,398604.0
2018-11-29 09:30:00,138.69,139.0,138.2,138.71,58068.0,130.8768,131.1693,130.4144,130.8957,58068.0
2018-11-29 10:00:00,138.64,139.28,138.47,138.9,50013.0,130.8296,131.4335,130.6692,131.075,50013.0
2018-11-29 10:30:00,138.86,139.3,138.42,138.62,52329.0,131.0372,131.4524,130.622,130.8107,52329.0
2018-11-29 11:00:00,138.61,139.33,138.44,139.32,52017.0,130.8013,131.4807,130.6409,131.4713,52017.0
2018-11-29 11:30:00,139.34,139.69,139.01,139.57,49131.0,131.4902,131.8205,131.1788,131.7072,49131.0
2018-11-29 12:00:00,139.39,139.65,139.26,139.48,36105.0,131.5374,131.7827,131.4147,131.6223,36105.0
2018-11-29 12:30:00,139.54,140.11,139.49,139.99,47847.0,131.6789,132.2168,131.6317,132.1036,47847.0
2018-11-29 13:00:00,139.93,140.0,139.16,139.34,48693.0,132.0469,132.113,131.3203,131.4902,48693.0
2018-11-29 13:30:00,139.31,139.44,138.93,139.02,35682.0,131.4619,131.5845,131.1033,131.1882,35682.0
2018-11-29 14:00:00,139.06,140.04,139.06,139.86,63408.0,131.2259,132.1507,131.2259,131.9809,63408.0
2018-11-29 14:30:00,139.87,140.78,139.4,140.54,86874.0,131.9903,132.849,131.5468,132.6226,86874.0
2018-11-29 15:00:00,140.35,140.67,140.25,140.47,98322.0,132.4433,132.7452,132.3489,132.5565,98322.0
2018-11-29 15:30:00,140.44,140.44,139.85,139.91,179448.0,132.5282,132.5282,131.9714,132.0281,179448.0
2018-11-30 09:30:00,139.95,140.76,139.49,140.53,72624.0,132.0658,132.8302,131.6317,132.6131,72624.0
2018-11-30 10:00:00,140.54,141.18,140.3,140.6,56190.0,132.6226,133.2265,132.3961,132.6792,56190.0
2018-11-30 10:30:00,140.6,141.32,140.6,141.16,78585.0,132.6792,133.3586,132.6792,133.2076,78585.0
2018-11-30 11:00:00,141.04,141.14,140.71,140.9,58569.0,133.0944,133.1888,132.783,132.9623,58569.0
2018-11-30 11:30:00,140.85,141.16,140.79,141.02,33588.0,132.9151,133.2076,132.8585,133.0755,33588.0
2018-11-30 12:00:00,140.93,141.26,140.89,141.0,33651.0,132.9906,133.302,132.9528,133.0567,33651.0
2018-11-30 12:30:00,141.05,141.17,140.68,140.68,58731.0,133.1038,133.2171,132.7547,132.7547,58731.0
2018-11-30 13:00:00,140.75,140.86,140.53,140.77,35817.0,132.8207,132.9245,132.6131,132.8396,35817.0
2018-11-30 13:30:00,140.77,141.24,140.63,141.12,64077.0,132.8396,133.2831,132.7075,133.1699,64077.0
2018-11-30 14:00:00,141.09,141.14,140.89,141.14,48045.0,133.1416,133.1888,132.9528,133.1888,48045.0
2018-11-30 14:30:00,141.12,141.35,140.96,140.97,44670.0,133.1699,133.3869,133.0189,133.0283,44670.0
2018-11-30 15:00:00,141.12,141.28,140.98,141.21,44718.0,133.1699,133.3209,133.0378,133.2548,44718.0
2018-11-30 15:30:00,141.27,141.43,140.95,141.32,262473.0,133.3114,133.4624,133.0095,133.3586,262473.0
2018-12-03 09:30:00,142.52,144.67,141.31,143.02,174012.0,134.491,136.5199,133.3492,134.9629,174012.0
2018-12-03 10:00:00,143.35,143.37,142.12,143.15,110172.0,135.2743,135.2931,134.1136,135.0855,110172.0
2018-12-03 10:30:00,143.1,143.11,139.01,140.05,246726.0,135.0383,135.0478,131.1788,132.1602,246726.0
2018-12-03 11:00:00,140.23,140.91,139.33,140.31,167571.0,132.33,132.9717,131.4807,132.4055,167571.0
2018-12-03 11:30:00,140.43,140.88,140.06,140.54,87603.0,132.5188,132.9434,132.1696,132.6226,87603.0
2018-12-03 12:00:00,140.63,141.07,140.25,140.67,106377.0,132.7075,133.1227,132.3489,132.7452,106377.0
2018-12-03 12:30:00,140.73,141.66,140.7,141.1,142923.0,132.8019,133.6795,132.7736,133.151,142923.0
2018-12-03 13:00:00,141.12,141.22,140.7,140.99,69423.0,133.1699,133.2643,132.7736,133.0472,69423.0
2018-12-03 13:30:00,140.89,140.96,139.99,140.07,65376.0,132.9528,133.0189,132.1036,132.179,65376.0
2018-12-03 14:00:00,140.32,140.64,139.87,140.36,71520.0,132.415,132.7169,131.9903,132.4527,71520.0
2018-12-03 14:30:00,140.42,141.01,140.15,140.36,56985.0,132.5093,133.0661,132.2545,132.4527,56985.0
2018-12-03 15:00:00,140.35,140.65,139.95,140.26,123801.0,132.4433,132.7264,132.0658,132.3583,123801.0
2018-12-03 15:30:00,140.29,140.38,139.24,139.49,453297.0,132.3866,132.4716,131.3958,131.6317,453297.0
2018-12-04 09:30:00,139.73,140.74,137.94,138.37,239439.0,131.8582,132.8113,130.169,130.5748,239439.0
2018-12-04 10:00:00,138.29,138.9,138.16,138.69,116589.0,130.4993,131.075,130.3766,130.8768,116589.0
2018-12-04 10:30:00,138.48,139.13,138.43,138.66,218394.0,130.6786,131.292,130.6314,130.8485,218394.0
2018-12-04 11:00:00,138.67,139.72,138.44,139.59,205500.0,130.8579,131.8488,130.6409,131.7261,205500.0
2018-12-04 11:30:00,139.67,139.8,138.83,138.84,115068.0,131.8016,131.9243,131.0089,131.0183,115068.0
2018-12-04 12:00:00,138.84,138.89,136.32,136.32,126960.0,131.0183,131.0655,128.6403,128.6403,126960.0
2018-12-04 12:30:00,136.29,137.46,136.08,137.46,86400.0,128.612,129.7161,128.4138,129.7161,86400.0
2018-12-04 13:00:00,137.38,137.87,135.67,135.81,101235.0,129.6406,130.103,128.0269,128.159,101235.0
2018-12-04 13:30:00,135.92,137.79,135.84,137.18,238692.0,128.2628,130.0275,128.1873,129.4519,238692.0
2018-12-04 14:00:00,137.31,137.38,135.88,136.37,150573.0,129.5745,129.6406,128.2251,128.6875,150573.0
2018-12-04 14:30:00,136.43,137.08,136.26,136.26,107643.0,128.7441,129.3575,128.5837,128.5837,107643.0
2018-12-04 15:00:00,136.33,136.46,135.65,135.73,97233.0,128.6497,128.7724,128.008,128.0835,97233.0
2018-12-04 15:30:00,135.77,136.12,135.44,135.53,320661.0,128.1213,128.4516,127.8099,127.8948,320661.0
2018-12-06 09:30:00,133.35,134.99,133.04,133.63,161301.0,125.8376,127.3852,125.5451,126.1018,161301.0
2018-12-06 10:00:00,133.86,134.32,133.27,133.74,148035.0,126.3189,126.753,125.7621,126.2056,148035.0
2018-12-06 10:30:00,133.89,133.94,132.71,132.78,213468.0,126.3472,126.3944,125.2337,125.2997,213468.0
2018-12-06 11:00:00,132.86,133.04,131.45,131.45,106998.0,125.3752,125.5451,124.0447,124.0447,106998.0
2018-12-06 11:30:00,131.47,132.11,131.35,131.76,149061.0,124.0635,124.6675,123.9503,124.3372,149061.0
2018-12-06 12:00:00,131.76,133.44,131.52,133.14,164331.0,124.3372,125.9225,124.1107,125.6395,164331.0
2018-12-06 12:30:00,133.12,133.73,132.86,133.21,271026.0,125.6206,126.1962,125.3752,125.7055,271026.0
2018-12-06 13:00:00,133.14,133.14,132.45,132.6,65805.0,125.6395,125.6395,124.9883,125.1299,65805.0
2018-12-06 13:30:00,132.55,133.33,132.29,133.33,142659.0,125.0827,125.8187,124.8373,125.8187,142659.0
2018-12-06 14:00:00,133.29,133.52,132.65,133.15,245307.0,125.781,125.998,125.1771,125.6489,245307.0
2018-12-06 14:30:00,133.1,133.4,132.39,133.21,83418.0,125.6017,125.8848,124.9317,125.7055,83418.0
2018-12-06 15:00:00,133.29,133.37,132.62,132.93,218646.0,125.781,125.8565,125.1487,125.4413,218646.0
2018-12-06 15:30:00,132.96,133.76,132.96,133.73,499419.0,125.4696,126.2245,125.4696,126.1962,499419.0
2018-12-07 09:30:00,133.22,135.41,133.22,135.24,127059.0,125.7149,127.7816,125.7149,127.6211,127059.0
2018-12-07 10:00:00,135.23,135.69,133.86,134.28,103563.0,127.6117,128.0458,126.3189,126.7152,103563.0
2018-12-07 10:30:00,134.33,134.5,133.41,133.87,63687.0,126.7624,126.9228,125.8942,126.3283,63687.0
2018-12-07 11:00:00,134.0,134.0,132.16,132.4,73227.0,126.451,126.451,124.7147,124.9411,73227.0
2018-12-07 11:30:00,132.27,132.46,131.57,131.62,77322.0,124.8185,124.9978,124.1579,124.2051,77322.0
2018-12-07 12:00:00,131.76,132.07,131.4,131.76,46734.0,124.3372,124.6297,123.9975,124.3372,46734.0
2018-12-07 12:30:00,131.68,131.68,130.74,131.39,99603.0,124.2617,124.2617,123.3747,123.988,99603.0
2018-12-07 13:00:00,131.4,131.87,130.53,131.16,62331.0,123.9975,124.441,123.1765,123.771,62331.0
2018-12-07 13:30:00,131.01,131.08,130.12,130.3,64968.0,123.6294,123.6955,122.7896,122.9594,64968.0
2018-12-07 14:00:00,130.17,130.53,129.5,130.21,98628.0,122.8368,123.1765,122.2045,122.8745,98628.0
2018-12-07 14:30:00,130.11,130.31,129.38,129.49,68406.0,122.7801,122.9689,122.0913,122.1951,68406.0
2018-12-07 15:00:00,129.63,130.33,129.33,130.23,201348.0,122.3272,122.9878,122.0441,122.8934,201348.0
2018-12-07 15:30:00,130.17,130.73,129.67,129.84,235938.0,122.8368,123.3652,122.3649,122.5254,235938.0
2018-12-10 09:30:00,129.62,131.42,129.48,130.05,196143.0,122.3178,124.0163,122.1856,122.7235,196143.0
2018-12-10 10:00:00,129.95,131.39,129.62,130.32,133500.0,122.6292,123.988,122.3178,122.9783,133500.0
2018-12-10 10:30:00,130.71,130.71,129.0,129.42,74043.0,123.3463,123.3463,121.7327,122.129,74043.0
2018-12-10 11:00:00,129.61,129.61,128.14,128.7,67074.0,122.3083,122.3083,120.9211,121.4496,67074.0
2018-12-10 11:30:00,128.89,129.95,128.68,129.34,60540.0,121.6289,122.6292,121.4307,122.0535,60540.0
2018-12-10 12:00:00,129.2,129.61,128.84,128.95,71670.0,121.9214,122.3083,121.5817,121.6855,71670.0
2018-12-10 12:30:00,128.96,130.63,128.92,130.02,50178.0,121.6949,123.2709,121.6572,122.6952,50178.0
2018-12-10 13:00:00,130.15,130.43,129.7,129.9,34497.0,122.8179,123.0821,122.3932,122.582,34497.0
2018-12-10 13:30:00,129.9,130.88,129.9,130.77,35994.0,122.582,123.5068,122.582,123.403,35994.0
2018-12-10 14:00:00,130.82,130.95,130.16,130.3,59553.0,123.4501,123.5728,122.8273,122.9594,59553.0
2018-12-10 14:30:00,130.7,131.26,130.52,130.57,81186.0,123.3369,123.8654,123.1671,123.2142,81186.0
2018-12-10 15:00:00,130.52,131.15,130.35,131.0,61047.0,123.1671,123.7616,123.0066,123.62,61047.0
2018-12-10 15:30:00,131.08,131.8,131.08,131.15,219216.0,123.6955,124.3749,123.6955,123.7616,219216.0
2018-12-11 09:30:00,132.92,133.5,132.27,132.27,45996.0,125.4318,125.9792,124.8185,124.8185,45996.0
2018-12-11 10:00:00,132.35,133.52,132.32,132.75,62289.0,124.894,125.998,124.8656,125.2714,62289.0
2018-12-11 10:30:00,132.85,133.36,132.36,132.74,83778.0,125.3658,125.8471,124.9034,125.262,83778.0
2018-12-11 11:00:00,132.79,132.95,132.04,132.05,40014.0,125.3092,125.4602,124.6014,124.6109,40014.0
2018-12-11 11:30:00,132.06,132.06,130.68,130.68,137565.0,124.6203,124.6203,123.318,123.318,137565.0
2018-12-11 12:00:00,130.69,130.95,129.64,129.84,82569.0,123.3275,123.5728,122.3366,122.5254,82569.0
2018-12-11 12:30:00,129.89,130.72,129.73,130.46,40941.0,122.5725,123.3558,122.4216,123.1104,40941.0
2018-12-11 13:00:00,130.45,130.8,130.18,130.43,30276.0,123.101,123.4313,122.8462,123.0821,30276.0
2018-12-11 13:30:00,130.3,130.39,129.54,129.89,54636.0,122.9594,123.0444,122.2423,122.5725,54636.0
2018-12-11 14:00:00,129.73,130.83,129.33,130.8,39846.0,122.4216,123.4596,122.0441,123.4313,39846.0
2018-12-11 14:30:00,131.03,131.41,130.73,131.1,54057.0,123.6483,124.0069,123.3652,123.7144,54057.0
2018-12-11 15:00:00,130.98,131.75,130.6,131.02,49494.0,123.6011,124.3278,123.2425,123.6389,49494.0
2018-12-11 15:30:00,130.99,131.59,130.2,130.34,187257.0,123.6106,124.1768,122.8651,122.9972,187257.0
2018-12-12 09:30:00,131.59,132.0,130.74,131.3,53016.0,124.1768,124.5637,123.3747,123.9031,53016.0
2018-12-12 10:00:00,131.27,131.53,130.8,131.0,89175.0,123.8748,124.1202,123.4313,123.62,89175.0
2018-12-12 10:30:00,130.99,131.8,130.72,131.72,49665.0,123.6106,124.3749,123.3558,124.2994,49665.0
2018-12-12 11:00:00,131.75,131.83,131.4,131.68,39003.0,124.3278,124.4033,123.9975,124.2617,39003.0
2018-12-12 11:30:00,131.56,131.82,131.02,131.62,39420.0,124.1485,124.3938,123.6389,124.2051,39420.0
2018-12-12 12:00:00,131.79,132.23,131.64,131.68,94722.0,124.3655,124.7807,124.224,124.2617,94722.0
2018-12-12 12:30:00,131.77,132.15,131.36,131.97,49092.0,124.3466,124.7052,123.9597,124.5354,49092.0
2018-12-12 13:00:00,132.04,132.32,131.82,131.87,52050.0,124.6014,124.8656,124.3938,124.441,52050.0
2018-12-12 13:30:00,131.99,132.15,131.44,131.59,61263.0,124.5542,124.7052,124.0352,124.1768,61263.0
2018-12-12 14:00:00,131.8,131.89,131.2,131.29,31605.0,124.3749,124.4599,123.8087,123.8937,31605.0
2018-12-12 14:30:00,131.26,131.32,130.57,131.07,102807.0,123.8654,123.922,123.2142,123.6861,102807.0
2018-12-12 15:00:00,130.99,131.4,130.89,131.02,39336.0,123.6106,123.9975,123.5162,123.6389,39336.0
2018-12-12 15:30:00,131.08,131.41,130.41,130.55,127527.0,123.6955,124.0069,123.0632,123.1954,127527.0
2018-12-13 09:30:00,130.87,131.71,130.63,130.74,45921.0,123.4973,124.29,123.2709,123.3747,45921.0
2018-12-13 10:00:00,130.54,130.86,129.74,129.74,57123.0,123.1859,123.4879,122.431,122.431,57123.0
2018-12-13 10:30:00,129.81,130.21,129.07,129.09,95652.0,122.497,122.8745,121.7987,121.8176,95652.0
2018-12-13 11:00:00,129.16,129.38,128.0,128.33,173943.0,121.8837,122.0913,120.789,121.1004,173943.0
2018-12-13 11:30:00,128.22,128.84,128.12,128.39,140400.0,120.9966,121.5817,120.9023,121.157,140400.0
2018-12-13 12:00:00,128.34,128.75,128.04,128.63,94971.0,121.1099,121.4968,120.8268,121.3835,94971.0
2018-12-13 12:30:00,128.68,129.28,128.59,128.8,121146.0,121.4307,121.9969,121.3458,121.5439,121146.0
2018-12-13 13:00:00,128.83,128.83,128.39,128.54,62586.0,121.5723,121.5723,121.157,121.2986,62586.0
2018-12-13 13:30:00,128.56,128.97,128.25,128.4,69681.0,121.3175,121.7044,121.0249,121.1665,69681.0
2018-12-13 14:00:00,128.32,128.74,128.14,128.74,154941.0,121.091,121.4873,120.9211,121.4873,154941.0
2018-12-13 14:30:00,128.63,128.77,128.28,128.66,146532.0,121.3835,121.5156,121.0532,121.4118,146532.0
2018-12-13 15:00:00,128.58,128.64,128.28,128.41,174405.0,121.3363,121.393,121.0532,121.1759,174405.0
2018-12-13 15:30:00,128.33,128.82,128.17,128.59,288828.0,121.1004,121.5628,120.9494,121.3458,288828.0
2018-12-14 09:30:00,128.18,129.24,127.88,128.51,105666.0,120.9589,121.9592,120.6758,121.2703,105666.0
2018-12-14 10:00:00,128.47,129.24,128.38,128.67,86862.0,121.2325,121.9592,121.1476,121.4213,86862.0
2018-12-14 10:30:00,128.57,129.24,128.33,128.73,122655.0,121.3269,121.9592,121.1004,121.4779,122655.0
2018-12-14 11:00:00,128.73,128.9,128.2,128.73,98058.0,121.4779,121.6383,120.9777,121.4779,98058.0
2018-12-14 11:30:00,128.73,129.05,128.61,128.71,159141.0,121.4779,121.7799,121.3647,121.459,159141.0
2018-12-14 12:00:00,128.78,129.38,128.67,129.31,72855.0,121.5251,122.0913,121.4213,122.0252,72855.0
2018-12-14 12:30:00,129.37,129.55,128.79,128.81,47478.0,122.0818,122.2517,121.5345,121.5534,47478.0
2018-12-14 13:00:00,128.75,129.33,128.67,128.84,52827.0,121.4968,122.0441,121.4213,121.5817,52827.0
2018-12-14 13:30:00,128.82,129.1,128.64,128.88,68394.0,121.5628,121.827,121.393,121.6194,68394.0
2018-12-14 14:00:00,128.88,129.15,128.74,129.13,60318.0,121.6194,121.8742,121.4873,121.8554,60318.0
2018-12-14 14:30:00,128.98,128.98,128.47,128.92,92583.0,121.7138,121.7138,121.2325,121.6572,92583.0
2018-12-14 15:00:00,129.0,129.26,128.71,128.91,55509.0,121.7327,121.978,121.459,121.6478,55509.0
2018-12-14 15:30:00,128.88,128.96,128.29,128.62,324963.0,121.6194,121.6949,121.0627,121.3741,324963.0
2018-12-17 09:30:00,130.76,131.67,127.99,128.94,175698.0,123.3935,124.2523,120.7796,121.6761,175698.0
2018-12-17 10:00:00,128.86,129.36,128.67,129.05,122739.0,121.6006,122.0724,121.4213,121.7799,122739.0
2018-12-17 10:30:00,129.11,129.94,129.01,129.49,84999.0,121.8365,122.6197,121.7421,122.1951,84999.0
2018-12-17 11:00:00,129.69,130.23,129.48,129.57,84324.0,122.3838,122.8934,122.1856,122.2706,84324.0
2018-12-17 11:30:00,129.49,129.51,128.09,128.56,192750.0,122.1951,122.2139,120.8739,121.3175,192750.0
2018-12-17 12:00:00,128.64,128.9,128.18,128.25,81099.0,121.393,121.6383,120.9589,121.0249,81099.0
2018-12-17 12:30:00,128.19,128.2,125.94,126.58,210207.0,120.9683,120.9777,118.8451,119.449,210207.0
2018-12-17 13:00:00,126.58,127.41,126.55,126.55,81126.0,119.449,120.2323,119.4207,119.4207,81126.0
2018-12-17 13:30:00,126.56,127.18,126.15,126.15,67758.0,119.4301,120.0152,119.0432,119.0432,67758.0
2018-12-17 14:00:00,126.12,126.52,125.51,126.32,139569.0,119.0149,119.3924,118.4393,119.2037,139569.0
2018-12-17 14:30:00,126.43,126.94,126.1,126.33,126411.0,119.3075,119.7887,118.9961,119.2131,126411.0
2018-12-17 15:00:00,126.27,126.37,124.99,125.16,174468.0,119.1565,119.2508,117.9486,118.109,174468.0
2018-12-17 15:30:00,125.11,125.7,124.25,125.5,422634.0,118.0618,118.6186,117.2503,118.4299,422634.0
2018-12-18 09:30:00,126.89,128.85,126.52,128.85,176508.0,119.7415,121.5911,119.3924,121.5911,176508.0
2018-12-18 10:00:00,128.82,128.99,128.39,128.84,259035.0,121.5628,121.7232,121.157,121.5817,259035.0
2018-12-18 10:30:00,128.8,129.31,128.51,128.63,196707.0,121.5439,122.0252,121.2703,121.3835,196707.0
2018-12-18 11:00:00,128.67,128.87,128.45,128.75,119025.0,121.4213,121.61,121.2137,121.4968,119025.0
2018-12-18 11:30:00,128.8,129.3,128.73,129.0,105168.0,121.5439,122.0158,121.4779,121.7327,105168.0
2018-12-18 12:00:00,129.0,129.45,128.62,129.12,125745.0,121.7327,122.1573,121.3741,121.8459,125745.0
2018-12-18 12:30:00,129.05,129.12,128.63,129.1,102447.0,121.7799,121.8459,121.3835,121.827,102447.0
2018-12-18 13:00:00,129.08,129.16,128.72,128.83,87357.0,121.8082,121.8837,121.4685,121.5723,87357.0
2018-12-18 13:30:00,128.84,129.18,128.5,128.57,59025.0,121.5817,121.9025,121.2608,121.3269,59025.0
2018-12-18 14:00:00,128.57,128.68,128.15,128.41,81774.0,121.3269,121.4307,120.9306,121.1759,81774.0
2018-12-18 14:30:00,128.38,128.46,126.92,127.0,148446.0,121.1476,121.2231,119.7699,119.8454,148446.0
2018-12-18 15:00:00,126.98,127.91,126.86,127.66,190071.0,119.8265,120.7041,119.7132,120.4682,190071.0
2018-12-18 15:30:00,127.73,128.56,127.73,127.97,262890.0,120.5342,121.3175,120.5342,120.7607,262890.0
2018-12-19 09:30:00,129.33,130.76,128.8,130.11,186909.0,122.0441,123.3935,121.5439,122.7801,186909.0
2018-12-19 10:00:00,130.14,131.15,130.14,131.1,119463.0,122.8085,123.7616,122.8085,123.7144,119463.0
2018-12-19 10:30:00,131.0,131.37,130.8,131.01,90384.0,123.62,123.9692,123.4313,123.6294,90384.0
2018-12-19 11:00:00,131.11,131.27,129.92,130.37,58353.0,123.7238,123.8748,122.6009,123.0255,58353.0
2018-12-19 11:30:00,130.48,130.52,129.97,130.42,44202.0,123.1293,123.1671,122.648,123.0727,44202.0
2018-12-19 12:00:00,130.42,130.9,130.37,130.75,56661.0,123.0727,123.5256,123.0255,123.3841,56661.0
2018-12-19 12:30:00,130.7,131.19,130.7,130.91,57645.0,123.3369,123.7993,123.3369,123.5351,57645.0
2018-12-19 13:00:00,130.85,130.94,130.36,130.78,34017.0,123.4785,123.5634,123.0161,123.4124,34017.0
2018-12-19 13:30:00,130.71,131.66,130.59,131.45,49950.0,123.3463,124.2428,123.2331,124.0447,49950.0
2018-12-19 14:00:00,131.66,131.66,128.92,130.44,87312.0,124.2428,124.2428,121.6572,123.0916,87312.0
2018-12-19 14:30:00,130.26,130.45,126.88,127.68,134871.0,122.9217,123.101,119.7321,120.487,134871.0
2018-12-19 15:00:00,127.4,127.83,125.94,126.54,204123.0,120.2228,120.6286,118.8451,119.4113,204123.0
2018-12-19 15:30:00,126.57,127.36,126.22,126.77,284697.0,119.4396,120.1851,119.1093,119.6283,284697.0
2018-12-20 09:30:00,125.98,126.85,125.43,126.56,99540.0,118.8828,119.7038,118.3638,119.4301,99540.0
2018-12-20 10:00:00,126.58,127.42,126.26,127.04,144180.0,119.449,120.2417,119.147,119.8831,144180.0
2018-12-20 10:30:00,127.01,128.32,126.89,128.2,72900.0,119.8548,121.091,119.7415,120.9777,72900.0
2018-12-20 11:00:00,128.12,128.33,127.56,127.69,96474.0,120.9023,121.1004,120.3738,120.4965,96474.0
2018-12-20 11:30:00,127.74,127.93,126.28,126.98,121422.0,120.5437,120.723,119.1659,119.8265,121422.0
2018-12-20 12:00:00,127.08,127.82,126.86,127.77,86052.0,119.9208,120.6192,119.7132,120.572,86052.0
2018-12-20 12:30:00,127.82,127.86,127.02,127.26,96420.0,120.6192,120.6569,119.8642,120.0907,96420.0
2018-12-20 13:00:00,127.28,127.28,126.56,126.85,48306.0,120.1096,120.1096,119.4301,119.7038,48306.0
2018-12-20 13:30:00,126.77,126.96,126.4,126.44,105708.0,119.6283,119.8076,119.2792,119.3169,105708.0
2018-12-20 14:00:00,126.52,126.62,125.22,126.39,80916.0,119.3924,119.4868,118.1656,119.2697,80916.0
2018-12-20 14:30:00,126.45,127.76,126.4,126.75,103050.0,119.3263,120.5625,119.2792,119.6094,103050.0
2018-12-20 15:00:00,126.75,127.17,125.89,126.41,128463.0,119.6094,120.0058,118.7979,119.2886,128463.0
2018-12-20 15:30:00,126.4,126.88,125.57,126.3,283548.0,119.2792,119.7321,118.4959,119.1848,283548.0
2018-12-21 09:30:00,126.39,127.95,126.39,127.36,577749.0,119.2697,120.7418,119.2697,120.1851,577749.0
2018-12-21 10:00:00,127.32,129.27,126.63,128.88,152253.0,120.1473,121.9875,119.4962,121.6194,152253.0
2018-12-21 10:30:00,128.96,129.31,128.5,128.89,136425.0,121.6949,122.0252,121.2608,121.6289,136425.0
2018-12-21 11:00:00,128.69,128.97,127.53,128.3,156288.0,121.4401,121.7044,120.3455,121.0721,156288.0
2018-12-21 11:30:00,128.39,128.85,127.53,127.67,80868.0,121.157,121.5911,120.3455,120.4776,80868.0
2018-12-21 12:00:00,127.76,128.03,127.16,127.35,76512.0,120.5625,120.8173,119.9963,120.1756,76512.0
2018-12-21 12:30:00,127.17,127.85,126.83,127.05,85038.0,120.0058,120.6475,119.6849,119.8925,85038.0
2018-12-21 13:00:00,127.08,127.8,127.08,127.68,40578.0,119.9208,120.6003,119.9208,120.487,40578.0
2018-12-21 13:30:00,127.59,127.98,127.21,127.41,67131.0,120.4021,120.7701,120.0435,120.2323,67131.0
2018-12-21 14:00:00,127.36,127.83,126.91,127.51,60774.0,120.1851,120.6286,119.7604,120.3266,60774.0
2018-12-21 14:30:00,127.43,127.65,126.67,126.98,67350.0,120.2511,120.4587,119.5339,119.8265,67350.0
2018-12-21 15:00:00,127.07,127.25,125.89,125.89,96264.0,119.9114,120.0813,118.7979,118.7979,96264.0
2018-12-21 15:30:00,125.95,126.18,125.43,125.56,359556.0,118.8545,119.0715,118.3638,118.4865,359556.0
2018-12-24 09:30:00,124.73,125.45,122.72,123.22,99141.0,117.7032,118.3827,115.8065,116.2783,99141.0
2018-12-24 10:00:00,123.42,124.0,122.42,123.72,94836.0,116.467,117.0144,115.5234,116.7501,94836.0
2018-12-24 10:30:00,123.88,125.4,123.7,124.21,80376.0,116.9011,118.3355,116.7313,117.2125,80376.0
2018-12-24 11:00:00,124.13,124.36,123.24,123.28,77601.0,117.137,117.3541,116.2972,116.3349,77601.0
2018-12-24 11:30:00,123.3,123.85,122.22,122.37,89937.0,116.3538,116.8728,115.3346,115.4762,89937.0
2018-12-24 12:00:00,122.55,123.15,122.38,122.91,75423.0,115.646,116.2122,115.4856,115.9858,75423.0
2018-12-24 12:30:00,122.95,123.09,121.73,121.81,141027.0,116.0235,116.1556,114.8722,114.9477,141027.0
2018-12-26 09:30:00,122.61,124.0,121.78,123.32,81573.0,115.7027,117.0144,114.9194,116.3727,81573.0
2018-12-26 10:00:00,123.22,123.25,121.83,122.78,82167.0,116.2783,116.3066,114.9666,115.8631,82167.0
2018-12-26 10:30:00,122.97,123.2,122.07,122.17,50799.0,116.0424,116.2594,115.1931,115.2875,50799.0
2018-12-26 11:00:00,122.07,123.46,122.01,123.25,81411.0,115.1931,116.5048,115.1365,116.3066,81411.0
2018-12-26 11:30:00,123.17,124.31,123.16,124.21,105225.0,116.2311,117.3069,116.2217,117.2125,105225.0
2018-12-26 12:00:00,124.3,125.29,124.25,124.82,87435.0,117.2975,118.2317,117.2503,117.7882,87435.0
2018-12-26 12:30:00,124.72,126.32,124.72,126.16,67191.0,117.6938,119.2037,117.6938,119.0527,67191.0
2018-12-26 13:00:00,126.23,126.36,125.02,125.79,127476.0,119.1187,119.2414,117.9769,118.7035,127476.0
2018-12-26 13:30:00,125.78,126.88,125.27,126.66,94662.0,118.6941,119.7321,118.2128,119.5245,94662.0
2018-12-26 14:00:00,126.77,126.77,125.99,126.21,71685.0,119.6283,119.6283,118.8923,119.0999,71685.0
2018-12-26 14:30:00,126.33,126.93,126.2,126.93,57513.0,119.2131,119.7793,119.0904,119.7793,57513.0
2018-12-26 15:00:00,126.87,127.17,126.69,127.08,85740.0,119.7227,120.0058,119.5528,119.9208,85740.0
2018-12-26 15:30:00,127.04,128.94,127.03,128.9,229077.0,119.8831,121.6761,119.8737,121.6383,229077.0
2018-12-27 09:30:00,127.35,128.41,126.67,127.15,51894.0,120.1756,121.1759,119.5339,119.9869,51894.0
2018-12-27 10:00:00,127.26,128.25,127.02,127.4,47715.0,120.0907,121.0249,119.8642,120.2228,47715.0
2018-12-27 10:30:00,127.32,128.25,126.96,127.71,54042.0,120.1473,121.0249,119.8076,120.5154,54042.0
2018-12-27 11:00:00,127.66,128.52,127.44,128.33,50007.0,120.4682,121.2797,120.2606,121.1004,50007.0
2018-12-27 11:30:00,128.43,128.64,127.45,127.91,66126.0,121.1948,121.393,120.27,120.7041,66126.0
2018-12-27 12:00:00,127.81,128.03,127.22,127.26,50907.0,120.6097,120.8173,120.053,120.0907,50907.0
2018-12-27 12:30:00,127.07,127.38,126.74,127.28,41709.0,119.9114,120.2039,119.6,120.1096,41709.0
2018-12-27 13:00:00,127.17,127.63,126.63,126.63,63540.0,120.0058,120.4399,119.4962,119.4962,63540.0
2018-12-27 13:30:00,126.71,126.92,126.03,126.25,41943.0,119.5717,119.7699,118.93,119.1376,41943.0
2018-12-27 14:00:00,126.13,126.36,125.41,126.13,61611.0,119.0244,119.2414,118.3449,119.0244,61611.0
2018-12-27 14:30:00,126.16,127.48,125.77,127.28,63717.0,119.0527,120.2983,118.6846,120.1096,63717.0
2018-12-27 15:00:00,127.38,128.49,126.79,128.49,114459.0,120.2039,121.2514,119.6472,121.2514,114459.0
2018-12-27 15:30:00,128.38,130.32,128.07,130.23,256713.0,121.1476,122.9783,120.8551,122.8934,256713.0
2018-12-28 09:30:00,130.97,131.99,129.83,131.18,73836.0,123.5917,124.5542,122.5159,123.7899,73836.0
2018-12-28 10:00:00,131.0,131.41,129.97,130.11,54852.0,123.62,124.0069,122.648,122.7801,54852.0
2018-12-28 10:30:00,130.02,130.67,129.33,130.08,58431.0,122.6952,123.3086,122.0441,122.7518,58431.0
2018-12-28 11:00:00,130.02,130.33,129.75,130.06,43410.0,122.6952,122.9878,122.4404,122.733,43410.0
2018-12-28 11:30:00,130.06,130.52,129.78,130.25,47472.0,122.733,123.1671,122.4687,122.9123,47472.0
2018-12-28 12:00:00,130.33,130.99,130.08,130.36,109065.0,122.9878,123.6106,122.7518,123.0161,109065.0
2018-12-28 12:30:00,130.46,130.58,129.76,129.77,57948.0,123.1104,123.2237,122.4499,122.4593,57948.0
2018-12-28 13:00:00,129.86,130.41,129.67,129.96,48474.0,122.5442,123.0632,122.3649,122.6386,48474.0
2018-12-28 13:30:00,129.72,130.39,129.63,130.26,48333.0,122.4121,123.0444,122.3272,122.9217,48333.0
2018-12-28 14:00:00,130.35,131.05,130.34,130.77,66459.0,123.0066,123.6672,122.9972,123.403,66459.0
2018-12-28 14:30:00,130.7,132.18,130.68,131.67,141891.0,123.3369,124.7335,123.318,124.2523,141891.0
2018-12-28 15:00:00,131.85,131.97,129.47,129.57,109089.0,124.4221,124.5354,122.1762,122.2706,109089.0
2018-12-28 15:30:00,129.7,130.16,129.24,129.84,158037.0,122.3932,122.8273,121.9592,122.5254,158037.0
2018-12-31 09:30:00,130.25,131.27,130.25,130.55,39342.0,122.9123,123.8748,122.9123,123.1954,39342.0
2018-12-31 10:00:00,130.63,131.0,130.24,130.55,76542.0,123.2709,123.62,122.9028,123.1954,76542.0
2018-12-31 10:30:00,130.5,130.79,130.18,130.39,103635.0,123.1482,123.4218,122.8462,123.0444,103635.0
2018-12-31 11:00:00,130.32,130.8,130.23,130.63,90177.0,122.9783,123.4313,122.8934,123.2709,90177.0
2018-12-31 11:30:00,130.65,130.65,129.66,130.29,68838.0,123.2897,123.2897,122.3555,122.95,68838.0
2018-12-31 12:00:00,130.32,130.82,130.17,130.69,42834.0,122.9783,123.4501,122.8368,123.3275,42834.0
2018-12-31 12:30:00,130.71,131.02,130.54,131.02,30735.0,123.3463,123.6389,123.1859,123.6389,30735.0
2018-12-31 13:00:00,131.02,131.18,130.76,131.17,20775.0,123.6389,123.7899,123.3935,123.7804,20775.0
2018-12-31 13:30:00,131.22,131.27,130.52,130.63,41877.0,123.8276,123.8748,123.1671,123.2709,41877.0
2018-12-31 14:00:00,130.49,130.79,130.0,130.01,49710.0,123.1387,123.4218,122.6763,122.6858,49710.0
2018-12-31 14:30:00,130.12,130.62,129.81,130.1,62511.0,122.7896,123.2614,122.497,122.7707,62511.0
2018-12-31 15:00:00,130.1,130.62,129.88,130.45,75171.0,122.7707,123.2614,122.5631,123.101,75171.0
2018-12-31 15:30:00,130.41,131.12,130.19,131.12,186429.0,123.0632,123.7332,122.8556,123.7332,186429.0
2019-01-02 09:30:00,129.79,130.77,128.85,129.88,68871.0,122.4782,123.403,121.5911,122.5631,68871.0
2019-01-02 10:00:00,129.73,130.78,129.52,130.53,40368.0,122.4216,123.4124,122.2234,123.1765,40368.0
2019-01-02 10:30:00,130.47,130.51,130.03,130.24,126834.0,123.1199,123.1576,122.7047,122.9028,126834.0
2019-01-02 11:00:00,130.31,131.5,130.14,130.74,26604.0,122.9689,124.0918,122.8085,123.3747,26604.0
2019-01-02 11:30:00,130.82,131.17,130.42,130.42,61341.0,123.4501,123.7804,123.0727,123.0727,61341.0
2019-01-02 12:00:00,130.44,130.77,130.25,130.43,28944.0,123.0916,123.403,122.9123,123.0821,28944.0
2019-01-02 12:30:00,130.45,130.94,130.25,130.73,47310.0,123.101,123.5634,122.9123,123.3652,47310.0
2019-01-02 13:00:00,130.96,131.21,130.84,131.14,48492.0,123.5823,123.8182,123.469,123.7521,48492.0
2019-01-02 13:30:00,131.23,131.48,130.79,131.48,66447.0,123.8371,124.073,123.4218,124.073,66447.0
2019-01-02 14:00:00,131.51,131.72,130.8,131.09,67941.0,124.1013,124.2994,123.4313,123.7049,67941.0
2019-01-02 14:30:00,131.14,131.54,130.69,130.7,38928.0,123.7521,124.1296,123.3275,123.3369,38928.0
2019-01-02 15:00:00,130.47,130.84,130.06,130.46,117663.0,123.1199,123.469,122.733,123.1104,117663.0
2019-01-02 15:30:00,130.38,130.84,129.81,130.74,136251.0,123.0349,123.469,122.497,123.3747,136251.0
2019-01-03 09:30:00,130.29,130.29,127.57,127.82,136275.0,122.95,122.95,120.3832,120.6192,136275.0
2019-01-03 10:00:00,127.83,127.83,126.61,127.57,109110.0,120.6286,120.6286,119.4773,120.3832,109110.0
2019-01-03 10:30:00,127.33,127.47,125.87,127.1,146340.0,120.1568,120.2889,118.779,119.9397,146340.0
2019-01-03 11:00:00,126.93,127.93,126.74,127.68,100524.0,119.7793,120.723,119.6,120.487,100524.0
2019-01-03 11:30:00,127.83,129.21,127.82,128.36,68223.0,120.6286,121.9309,120.6192,121.1287,68223.0
2019-01-03 12:00:00,128.31,128.6,128.06,128.38,39939.0,121.0816,121.3552,120.8456,121.1476,39939.0
2019-01-03 12:30:00,128.23,128.71,128.07,128.54,65568.0,121.0061,121.459,120.8551,121.2986,65568.0
2019-01-03 13:00:00,128.44,128.48,127.34,127.41,60024.0,121.2042,121.242,120.1662,120.2323,60024.0
2019-01-03 13:30:00,127.55,128.05,127.13,127.33,51792.0,120.3644,120.8362,119.968,120.1568,51792.0
2019-01-03 14:00:00,127.29,127.63,126.7,127.43,135684.0,120.119,120.4399,119.5623,120.2511,135684.0
2019-01-03 14:30:00,127.43,127.68,126.62,126.65,81747.0,120.2511,120.487,119.4868,119.5151,81747.0
2019-01-03 15:00:00,126.56,126.84,126.13,126.53,123669.0,119.4301,119.6944,119.0244,119.4018,123669.0
2019-01-03 15:30:00,126.53,127.31,126.46,126.79,384015.0,119.4018,120.1379,119.3358,119.6472,384015.0
2019-01-04 09:30:00,129.2,129.2,126.22,129.12,321747.0,121.9214,121.9214,119.1093,121.8459,321747.0
2019-01-04 10:00:00,129.12,132.25,128.73,130.74,226995.0,121.8459,124.7996,121.4779,123.3747,226995.0
2019-01-04 10:30:00,130.59,131.8,129.58,129.96,236388.0,123.2331,124.3749,122.28,122.6386,236388.0
2019-01-04 11:00:00,129.93,131.17,129.86,130.02,101019.0,122.6103,123.7804,122.5442,122.6952,101019.0
2019-01-04 11:30:00,129.93,130.65,129.8,130.32,111243.0,122.6103,123.2897,122.4876,122.9783,111243.0
2019-01-04 12:00:00,130.25,130.92,129.88,130.47,86607.0,122.9123,123.5445,122.5631,123.1199,86607.0
2019-01-04 12:30:00,130.45,130.96,130.23,130.9,68268.0,123.101,123.5823,122.8934,123.5256,68268.0
2019-01-04 13:00:00,130.91,131.38,130.49,130.75,106854.0,123.5351,123.9786,123.1387,123.3841,106854.0
2019-01-04 13:30:00,130.83,131.19,130.15,130.58,71382.0,123.4596,123.7993,122.8179,123.2237,71382.0
2019-01-04 14:00:00,130.56,130.74,129.95,130.52,84936.0,123.2048,123.3747,122.6292,123.1671,84936.0
2019-01-04 14:30:00,130.53,130.82,129.78,129.95,64773.0,123.1765,123.4501,122.4687,122.6292,64773.0
2019-01-04 15:00:00,129.97,130.78,129.97,130.39,116637.0,122.648,123.4124,122.648,123.0444,116637.0
2019-01-04 15:30:00,130.36,130.71,129.97,130.14,303387.0,123.0161,123.3463,122.648,122.8085,303387.0
2019-01-07 09:30:00,130.3,132.64,130.3,131.63,300324.0,122.9594,125.1676,122.9594,124.2145,300324.0
2019-01-07 10:00:00,131.73,133.46,131.73,132.96,116328.0,124.3089,125.9414,124.3089,125.4696,116328.0
2019-01-07 10:30:00,132.95,133.99,132.83,133.88,138663.0,125.4602,126.4416,125.3469,126.3378,138663.0
2019-01-07 11:00:00,133.67,134.2,133.34,133.46,99114.0,126.1396,126.6397,125.8282,125.9414,99114.0
2019-01-07 11:30:00,133.39,133.84,133.2,133.52,58272.0,125.8754,126.3,125.6961,125.998,58272.0
2019-01-07 12:00:00,133.6,133.73,132.68,133.37,70341.0,126.0735,126.1962,125.2054,125.8565,70341.0
2019-01-07 12:30:00,133.33,133.64,133.15,133.37,49281.0,125.8187,126.1113,125.6489,125.8565,49281.0
2019-01-07 13:00:00,133.39,133.66,133.02,133.13,69012.0,125.8754,126.1302,125.5262,125.63,69012.0
2019-01-07 13:30:00,133.06,133.5,132.28,132.68,160989.0,125.564,125.9792,124.8279,125.2054,160989.0
2019-01-07 14:00:00,132.73,133.23,132.6,132.82,62100.0,125.2525,125.7244,125.1299,125.3375,62100.0
2019-01-07 14:30:00,132.83,132.9,131.97,132.5,111516.0,125.3469,125.413,124.5354,125.0355,111516.0
2019-01-07 15:00:00,132.46,133.1,132.38,132.39,137076.0,124.9978,125.6017,124.9223,124.9317,137076.0
2019-01-07 15:30:00,132.43,132.62,131.92,132.03,288516.0,124.9694,125.1487,124.4882,124.592,288516.0
2019-01-08 09:30:00,132.39,133.89,132.17,133.23,58176.0,124.9317,126.3472,124.7241,125.7244,58176.0
2019-01-08 10:00:00,133.23,133.99,132.76,132.76,114147.0,125.7244,126.4416,125.2809,125.2809,114147.0
2019-01-08 10:30:00,132.97,133.0,131.34,131.61,94323.0,125.479,125.5073,123.9409,124.1956,94323.0
2019-01-08 11:00:00,131.74,132.13,131.37,131.37,103161.0,124.3183,124.6863,123.9692,123.9692,103161.0
2019-01-08 11:30:00,131.33,131.89,130.97,131.81,60375.0,123.9314,124.4599,123.5917,124.3844,60375.0
2019-01-08 12:00:00,131.78,132.63,131.75,132.49,54228.0,124.3561,125.1582,124.3278,125.0261,54228.0
2019-01-08 12:30:00,132.53,132.67,131.72,131.74,118644.0,125.0638,125.1959,124.2994,124.3183,118644.0
2019-01-08 13:00:00,131.85,132.51,131.74,132.29,33237.0,124.4221,125.0449,124.3183,124.8373,33237.0
2019-01-08 13:30:00,132.35,132.61,131.96,132.41,45069.0,124.894,125.1393,124.5259,124.9506,45069.0
2019-01-08 14:00:00,132.4,132.94,132.13,132.77,81168.0,124.9411,125.4507,124.6863,125.2903,81168.0
2019-01-08 14:30:00,132.66,132.79,132.4,132.69,44310.0,125.1865,125.3092,124.9411,125.2148,44310.0
2019-01-08 15:00:00,132.62,133.0,132.15,132.9,76887.0,125.1487,125.5073,124.7052,125.413,76887.0
2019-01-08 15:30:00,132.92,133.13,132.78,132.91,152157.0,125.4318,125.63,125.2997,125.4224,152157.0
2019-01-09 09:30:00,133.2,134.08,132.42,133.22,115452.0,125.6961,126.5265,124.96,125.7149,115452.0
2019-01-09 10:00:00,133.09,133.4,132.6,132.95,51633.0,125.5923,125.8848,125.1299,125.4602,51633.0
2019-01-09 10:30:00,132.8,132.8,131.41,132.34,112320.0,125.3186,125.3186,124.0069,124.8845,112320.0
2019-01-09 11:00:00,132.5,133.85,132.5,133.81,153969.0,125.0355,126.3095,125.0355,126.2717,153969.0
2019-01-09 11:30:00,133.81,134.12,133.43,133.85,117390.0,126.2717,126.5642,125.9131,126.3095,117390.0
2019-01-09 12:00:00,133.61,134.07,133.5,133.76,90528.0,126.083,126.5171,125.9792,126.2245,90528.0
2019-01-09 12:30:00,133.77,134.28,133.61,134.17,33843.0,126.234,126.7152,126.083,126.6114,33843.0
2019-01-09 13:00:00,134.09,134.15,133.47,133.5,94392.0,126.5359,126.5926,125.9509,125.9792,94392.0
2019-01-09 13:30:00,133.54,133.67,132.85,133.06,73398.0,126.0169,126.1396,125.3658,125.564,73398.0
2019-01-09 14:00:00,133.06,133.57,133.05,133.35,149757.0,125.564,126.0452,125.5545,125.8376,149757.0
2019-01-09 14:30:00,133.31,134.04,133.12,133.15,128946.0,125.7999,126.4887,125.6206,125.6489,128946.0
2019-01-09 15:00:00,133.22,133.54,133.19,133.26,181074.0,125.7149,126.0169,125.6866,125.7527,181074.0
2019-01-09 15:30:00,133.23,133.23,132.38,132.64,405282.0,125.7244,125.7244,124.9223,125.1676,405282.0
2019-01-10 09:30:00,132.2,132.2,130.55,131.47,75540.0,124.7524,124.7524,123.1954,124.0635,75540.0
2019-01-10 10:00:00,131.48,132.18,131.11,131.96,52575.0,124.073,124.7335,123.7238,124.5259,52575.0
2019-01-10 10:30:00,131.95,132.3,131.86,132.29,44280.0,124.5165,124.8468,124.4316,124.8373,44280.0
2019-01-10 11:00:00,132.17,132.63,132.05,132.49,56700.0,124.7241,125.1582,124.6109,125.0261,56700.0
2019-01-10 11:30:00,132.58,133.12,132.46,133.02,46359.0,125.111,125.6206,124.9978,125.5262,46359.0
2019-01-10 12:00:00,133.1,133.56,133.02,133.37,68103.0,125.6017,126.0358,125.5262,125.8565,68103.0
2019-01-10 12:30:00,133.38,133.46,132.98,133.21,18636.0,125.8659,125.9414,125.4885,125.7055,18636.0
2019-01-10 13:00:00,133.07,133.16,132.04,132.36,44745.0,125.5734,125.6583,124.6014,124.9034,44745.0
2019-01-10 13:30:00,132.41,132.73,132.08,132.6,28365.0,124.9506,125.2525,124.6392,125.1299,28365.0
2019-01-10 14:00:00,132.71,133.2,132.71,133.06,36090.0,125.2337,125.6961,125.2337,125.564,36090.0
2019-01-10 14:30:00,132.88,132.97,132.41,132.51,50664.0,125.3941,125.479,124.9506,125.0449,50664.0
2019-01-10 15:00:00,132.66,133.0,132.43,132.67,107286.0,125.1865,125.5073,124.9694,125.1959,107286.0
2019-01-10 15:30:00,132.64,133.23,132.59,133.14,143922.0,125.1676,125.7244,125.1204,125.6395,143922.0
2019-01-11 09:30:00,131.85,132.96,131.85,132.48,32718.0,124.4221,125.4696,124.4221,125.0166,32718.0
2019-01-11 10:00:00,132.35,132.56,131.54,131.66,63993.0,124.894,125.0921,124.1296,124.2428,63993.0
2019-01-11 10:30:00,131.57,131.79,131.29,131.73,44094.0,124.1579,124.3655,123.8937,124.3089,44094.0
2019-01-11 11:00:00,131.88,131.88,131.09,131.64,43191.0,124.4504,124.4504,123.7049,124.224,43191.0
2019-01-11 11:30:00,131.53,132.3,131.4,131.8,75294.0,124.1202,124.8468,123.9975,124.3749,75294.0
2019-01-11 12:00:00,131.72,131.98,131.52,131.68,114429.0,124.2994,124.5448,124.1107,124.2617,114429.0
2019-01-11 12:30:00,131.71,132.02,131.6,131.85,89010.0,124.29,124.5825,124.1862,124.4221,89010.0
2019-01-11 13:00:00,131.82,131.94,131.62,131.83,29988.0,124.3938,124.5071,124.2051,124.4033,29988.0
2019-01-11 13:30:00,131.79,132.22,131.68,131.75,59106.0,124.3655,124.7713,124.2617,124.3278,59106.0
2019-01-11 14:00:00,131.82,131.92,131.63,131.79,42675.0,124.3938,124.4882,124.2145,124.3655,42675.0
2019-01-11 14:30:00,131.84,131.97,131.59,131.65,58605.0,124.4127,124.5354,124.1768,124.2334,58605.0
2019-01-11 15:00:00,131.6,131.84,131.27,131.27,58176.0,124.1862,124.4127,123.8748,123.8748,58176.0
2019-01-11 15:30:00,131.29,132.06,131.29,131.93,170274.0,123.8937,124.6203,123.8937,124.4976,170274.0
2019-01-14 09:30:00,132.02,132.56,130.21,132.11,137844.0,124.5825,125.0921,122.8745,124.6675,137844.0
2019-01-14 10:00:00,132.3,132.88,132.22,132.25,95718.0,124.8468,125.3941,124.7713,124.7996,95718.0
2019-01-14 10:30:00,132.25,133.08,132.25,133.01,51204.0,124.7996,125.5828,124.7996,125.5168,51204.0
2019-01-14 11:00:00,132.84,133.05,132.36,132.73,51117.0,125.3564,125.5545,124.9034,125.2525,51117.0
2019-01-14 11:30:00,132.85,133.13,132.7,132.81,80574.0,125.3658,125.63,125.2242,125.328,80574.0
2019-01-14 12:00:00,132.76,133.25,132.73,133.01,92109.0,125.2809,125.7433,125.2525,125.5168,92109.0
2019-01-14 12:30:00,133.01,133.01,132.67,132.75,76929.0,125.5168,125.5168,125.1959,125.2714,76929.0
2019-01-14 13:00:00,132.75,133.02,132.49,132.75,80037.0,125.2714,125.5262,125.0261,125.2714,80037.0
2019-01-14 13:30:00,132.75,133.35,132.75,132.92,80196.0,125.2714,125.8376,125.2714,125.4318,80196.0
2019-01-14 14:00:00,132.92,132.94,132.59,132.64,61560.0,125.4318,125.4507,125.1204,125.1676,61560.0
2019-01-14 14:30:00,132.69,133.19,132.69,133.19,42435.0,125.2148,125.6866,125.2148,125.6866,42435.0
2019-01-14 15:00:00,133.16,133.16,132.81,132.83,61143.0,125.6583,125.6583,125.328,125.3469,61143.0
2019-01-14 15:30:00,132.87,132.94,132.31,132.57,195210.0,125.3847,125.4507,124.8562,125.1016,195210.0
2019-01-15 09:30:00,125.84,127.33,123.67,123.99,1301430.0,118.7507,120.1568,116.703,117.0049,1301430.0
2019-01-15 10:00:00,123.92,125.04,123.87,124.27,382110.0,116.9389,117.9958,116.8917,117.2691,382110.0
2019-01-15 10:30:00,124.21,125.46,123.9,125.32,526935.0,117.2125,118.3921,116.92,118.26,526935.0
2019-01-15 11:00:00,125.32,126.05,124.9,125.89,473220.0,118.26,118.9489,117.8637,118.7979,473220.0
2019-01-15 11:30:00,125.76,127.64,125.47,127.52,502905.0,118.6752,120.4493,118.4015,120.3361,502905.0
2019-01-15 12:00:00,127.54,127.54,126.57,127.13,318057.0,120.3549,120.3549,119.4396,119.968,318057.0
2019-01-15 12:30:00,127.1,127.23,126.26,126.61,143631.0,119.9397,120.0624,119.147,119.4773,143631.0
2019-01-15 13:00:00,126.54,126.59,125.95,126.44,101676.0,119.4113,119.4585,118.8545,119.3169,101676.0
2019-01-15 13:30:00,126.5,127.59,126.39,127.33,273525.0,119.3735,120.4021,119.2697,120.1568,273525.0
2019-01-15 14:00:00,127.36,127.83,127.21,127.35,297162.0,120.1851,120.6286,120.0435,120.1756,297162.0
2019-01-15 14:30:00,127.34,127.34,126.65,126.79,367719.0,120.1662,120.1662,119.5151,119.6472,367719.0
2019-01-15 15:00:00,126.82,127.02,126.58,126.67,361494.0,119.6755,119.8642,119.449,119.5339,361494.0
2019-01-15 15:30:00,126.68,127.26,126.56,127.12,477195.0,119.5434,120.0907,119.4301,119.9586,477195.0
2019-01-16 09:30:00,126.85,129.28,126.85,129.13,333726.0,119.7038,121.9969,119.7038,121.8554,333726.0
2019-01-16 10:00:00,129.19,129.4,128.31,128.61,206427.0,121.912,122.1101,121.0816,121.3647,206427.0
2019-01-16 10:30:00,128.57,128.58,127.72,127.84,139917.0,121.3269,121.3363,120.5248,120.638,139917.0
2019-01-16 11:00:00,127.86,128.21,127.25,127.72,132660.0,120.6569,120.9872,120.0813,120.5248,132660.0
2019-01-16 11:30:00,127.74,128.25,127.35,127.56,116403.0,120.5437,121.0249,120.1756,120.3738,116403.0
2019-01-16 12:00:00,127.7,128.0,127.43,127.87,88734.0,120.5059,120.789,120.2511,120.6663,88734.0
2019-01-16 12:30:00,127.92,128.22,127.77,128.01,170655.0,120.7135,120.9966,120.572,120.7985,170655.0
2019-01-16 13:00:00,128.1,128.31,127.84,128.2,93846.0,120.8834,121.0816,120.638,120.9777,93846.0
2019-01-16 13:30:00,128.23,128.49,128.03,128.4,133881.0,121.0061,121.2514,120.8173,121.1665,133881.0
2019-01-16 14:00:00,128.4,128.81,128.34,128.72,62730.0,121.1665,121.5534,121.1099,121.4685,62730.0
2019-01-16 14:30:00,128.76,129.04,128.75,128.84,102306.0,121.5062,121.7704,121.4968,121.5817,102306.0
2019-01-16 15:00:00,128.82,128.96,128.59,128.7,205344.0,121.5628,121.6949,121.3458,121.4496,205344.0
2019-01-16 15:30:00,128.7,129.17,128.63,128.97,401244.0,121.4496,121.8931,121.3835,121.7044,401244.0
2019-01-17 09:30:00,128.33,130.24,127.67,129.77,185205.0,121.1004,122.9028,120.4776,122.4593,185205.0
2019-01-17 10:00:00,129.86,130.09,129.25,130.02,129915.0,122.5442,122.7613,121.9686,122.6952,129915.0
2019-01-17 10:30:00,129.98,130.05,129.49,129.66,130206.0,122.6575,122.7235,122.1951,122.3555,130206.0
2019-01-17 11:00:00,129.67,130.1,129.44,129.92,148824.0,122.3649,122.7707,122.1479,122.6009,148824.0
2019-01-17 11:30:00,129.89,130.15,129.74,130.06,98655.0,122.5725,122.8179,122.431,122.733,98655.0
2019-01-17 12:00:00,129.98,130.15,129.73,129.99,58383.0,122.6575,122.8179,122.4216,122.6669,58383.0
2019-01-17 12:30:00,129.94,130.16,129.42,129.52,87642.0,122.6197,122.8273,122.129,122.2234,87642.0
2019-01-17 13:00:00,129.51,130.71,129.51,130.47,106887.0,122.2139,123.3463,122.2139,123.1199,106887.0
2019-01-17 13:30:00,130.39,130.53,130.2,130.42,56343.0,123.0444,123.1765,122.8651,123.0727,56343.0
2019-01-17 14:00:00,130.47,130.59,130.25,130.51,60078.0,123.1199,123.2331,122.9123,123.1576,60078.0
2019-01-17 14:30:00,130.59,132.11,130.52,131.17,236025.0,123.2331,124.6675,123.1671,123.7804,236025.0
2019-01-17 15:00:00,131.13,131.13,130.35,130.95,124788.0,123.7427,123.7427,123.0066,123.5728,124788.0
2019-01-17 15:30:00,131.04,131.56,131.03,131.51,195339.0,123.6578,124.1485,123.6483,124.1013,195339.0
2019-01-18 09:30:00,132.47,133.45,132.28,132.43,223929.0,125.0072,125.932,124.8279,124.9694,223929.0
2019-01-18 10:00:00,132.43,133.27,131.94,132.54,123201.0,124.9694,125.7621,124.5071,125.0733,123201.0
2019-01-18 10:30:00,132.55,133.57,132.55,133.4,86433.0,125.0827,126.0452,125.0827,125.8848,86433.0
2019-01-18 11:00:00,133.4,133.67,133.07,133.66,113682.0,125.8848,126.1396,125.5734,126.1302,113682.0
2019-01-18 11:30:00,133.78,133.81,133.28,133.58,90834.0,126.2434,126.2717,125.7716,126.0547,90834.0
2019-01-18 12:00:00,133.61,134.1,133.56,133.9,228492.0,126.083,126.5454,126.0358,126.3566,228492.0
2019-01-18 12:30:00,133.94,133.99,133.41,133.56,251877.0,126.3944,126.4416,125.8942,126.0358,251877.0
2019-01-18 13:00:00,133.6,133.67,132.93,133.0,150081.0,126.0735,126.1396,125.4413,125.5073,150081.0
2019-01-18 13:30:00,133.01,133.29,132.64,133.2,108060.0,125.5168,125.781,125.1676,125.6961,108060.0
2019-01-18 14:00:00,133.25,133.32,133.11,133.18,55206.0,125.7433,125.8093,125.6111,125.6772,55206.0
2019-01-18 14:30:00,133.14,133.23,132.78,132.98,85281.0,125.6395,125.7244,125.2997,125.4885,85281.0
2019-01-18 15:00:00,132.9,132.91,132.43,132.59,191547.0,125.413,125.4224,124.9694,125.1204,191547.0
2019-01-18 15:30:00,132.59,132.97,132.4,132.9,278073.0,125.1204,125.479,124.9411,125.413,278073.0
2019-01-22 09:30:00,131.65,131.76,130.25,130.58,145707.0,124.2334,124.3372,122.9123,123.2237,145707.0
2019-01-22 10:00:00,130.58,131.07,130.12,131.04,206721.0,123.2237,123.6861,122.7896,123.6578,206721.0
2019-01-22 10:30:00,131.1,131.74,130.94,131.7,89352.0,123.7144,124.3183,123.5634,124.2806,89352.0
2019-01-22 11:00:00,131.69,132.35,131.65,132.17,80115.0,124.2711,124.894,124.2334,124.7241,80115.0
2019-01-22 11:30:00,132.17,132.57,131.96,132.19,141558.0,124.7241,125.1016,124.5259,124.743,141558.0
2019-01-22 12:00:00,132.19,132.66,132.08,132.55,128559.0,124.743,125.1865,124.6392,125.0827,128559.0
2019-01-22 12:30:00,132.58,132.99,132.49,132.87,53532.0,125.111,125.4979,125.0261,125.3847,53532.0
2019-01-22 13:00:00,132.86,132.86,131.92,132.28,80466.0,125.3752,125.3752,124.4882,124.8279,80466.0
2019-01-22 13:30:00,132.2,132.76,132.1,132.14,94164.0,124.7524,125.2809,124.658,124.6958,94164.0
2019-01-22 14:00:00,132.08,132.32,131.73,131.91,65916.0,124.6392,124.8656,124.3089,124.4787,65916.0
2019-01-22 14:30:00,131.86,131.97,130.77,131.16,130269.0,124.4316,124.5354,123.403,123.771,130269.0
2019-01-22 15:00:00,131.04,131.42,130.75,131.38,97593.0,123.6578,124.0163,123.3841,123.9786,97593.0
2019-01-22 15:30:00,131.38,131.69,130.72,131.35,310470.0,123.9786,124.2711,123.3558,123.9503,310470.0
2019-01-23 09:30:00,131.57,132.27,131.57,132.18,105933.0,124.1579,124.8185,124.1579,124.7335,105933.0
2019-01-23 10:00:00,132.12,132.25,131.05,131.05,199278.0,124.6769,124.7996,123.6672,123.6672,199278.0
2019-01-23 10:30:00,131.06,131.1,130.12,130.41,66864.0,123.6766,123.7144,122.7896,123.0632,66864.0
2019-01-23 11:00:00,130.47,130.78,130.0,130.1,116556.0,123.1199,123.4124,122.6763,122.7707,116556.0
2019-01-23 11:30:00,130.08,130.13,129.32,129.33,52392.0,122.7518,122.799,122.0347,122.0441,52392.0
2019-01-23 12:00:00,129.44,129.95,129.36,129.93,82335.0,122.1479,122.6292,122.0724,122.6103,82335.0
2019-01-23 12:30:00,129.88,130.77,129.88,130.7,101976.0,122.5631,123.403,122.5631,123.3369,101976.0
2019-01-23 13:00:00,130.64,130.72,130.18,130.45,36048.0,123.2803,123.3558,122.8462,123.101,36048.0
2019-01-23 13:30:00,130.51,130.71,130.22,130.25,83406.0,123.1576,123.3463,122.884,122.9123,83406.0
2019-01-23 14:00:00,130.2,130.61,130.2,130.5,86949.0,122.8651,123.252,122.8651,123.1482,86949.0
2019-01-23 14:30:00,130.45,130.79,130.35,130.72,55389.0,123.101,123.4218,123.0066,123.3558,55389.0
2019-01-23 15:00:00,130.83,131.28,130.82,131.26,70173.0,123.4596,123.8842,123.4501,123.8654,70173.0
2019-01-23 15:30:00,131.26,131.26,130.67,131.11,181956.0,123.8654,123.8654,123.3086,123.7238,181956.0
2019-01-24 09:30:00,130.84,131.58,130.68,131.24,57444.0,123.469,124.1673,123.318,123.8465,57444.0
2019-01-24 10:00:00,130.95,131.62,130.95,131.28,64356.0,123.5728,124.2051,123.5728,123.8842,64356.0
2019-01-24 10:30:00,131.3,131.44,130.67,130.74,108678.0,123.9031,124.0352,123.3086,123.3747,108678.0
2019-01-24 11:00:00,130.78,130.82,130.12,130.31,100659.0,123.4124,123.4501,122.7896,122.9689,100659.0
2019-01-24 11:30:00,130.28,130.79,130.12,130.67,117816.0,122.9406,123.4218,122.7896,123.3086,117816.0
2019-01-24 12:00:00,130.69,130.73,130.0,130.06,49605.0,123.3275,123.3652,122.6763,122.733,49605.0
2019-01-24 12:30:00,130.11,130.11,129.68,129.7,63525.0,122.7801,122.7801,122.3744,122.3932,63525.0
2019-01-24 13:00:00,129.75,129.88,129.48,129.57,112221.0,122.4404,122.5631,122.1856,122.2706,112221.0
2019-01-24 13:30:00,129.6,130.2,129.55,130.12,80181.0,122.2989,122.8651,122.2517,122.7896,80181.0
2019-01-24 14:00:00,130.1,130.38,130.06,130.28,74880.0,122.7707,123.0349,122.733,122.9406,74880.0
2019-01-24 14:30:00,130.33,131.09,130.28,130.44,78438.0,122.9878,123.7049,122.9406,123.0916,78438.0
2019-01-24 15:00:00,130.41,130.6,130.17,130.25,146550.0,123.0632,123.2425,122.8368,122.9123,146550.0
2019-01-24 15:30:00,130.18,130.29,129.93,130.1,202575.0,122.8462,122.95,122.6103,122.7707,202575.0
2019-01-25 09:30:00,131.68,132.57,131.68,132.56,152850.0,124.2617,125.1016,124.2617,125.0921,152850.0
2019-01-25 10:00:00,132.57,132.75,132.24,132.24,122337.0,125.1016,125.2714,124.7902,124.7902,122337.0
2019-01-25 10:30:00,132.32,132.92,132.25,132.41,86514.0,124.8656,125.4318,124.7996,124.9506,86514.0
2019-01-25 11:00:00,132.41,132.51,132.05,132.18,48366.0,124.9506,125.0449,124.6109,124.7335,48366.0
2019-01-25 11:30:00,132.22,132.25,131.85,131.87,180426.0,124.7713,124.7996,124.4221,124.441,180426.0
2019-01-25 12:00:00,131.87,132.33,131.61,132.17,196863.0,124.441,124.8751,124.1956,124.7241,196863.0
2019-01-25 12:30:00,132.1,132.19,131.57,132.02,177531.0,124.658,124.743,124.1579,124.5825,177531.0
2019-01-25 13:00:00,132.07,132.59,132.02,132.33,106554.0,124.6297,125.1204,124.5825,124.8751,106554.0
2019-01-25 13:30:00,132.34,132.45,131.99,132.18,122160.0,124.8845,124.9883,124.5542,124.7335,122160.0
2019-01-25 14:00:00,132.14,132.2,131.63,131.69,99672.0,124.6958,124.7524,124.2145,124.2711,99672.0
2019-01-25 14:30:00,131.77,132.06,131.71,131.96,87312.0,124.3466,124.6203,124.29,124.5259,87312.0
2019-01-25 15:00:00,132.04,132.04,131.52,131.68,106593.0,124.6014,124.6014,124.1107,124.2617,106593.0
2019-01-25 15:30:00,131.7,131.7,130.82,130.95,473253.0,124.2806,124.2806,123.4501,123.5728,473253.0
2019-01-28 09:30:00,130.17,130.79,129.67,130.79,221316.0,122.8368,123.4218,122.3649,123.4218,221316.0
2019-01-28 10:00:00,130.68,131.39,130.2,130.93,163557.0,123.318,123.988,122.8651,123.554,163557.0
2019-01-28 10:30:00,130.93,131.68,130.93,131.33,150108.0,123.554,124.2617,123.554,123.9314,150108.0
2019-01-28 11:00:00,131.36,132.19,131.12,131.87,139620.0,123.9597,124.743,123.7332,124.441,139620.0
2019-01-28 11:30:00,132.0,132.03,131.16,131.18,82728.0,124.5637,124.592,123.771,123.7899,82728.0
2019-01-28 12:00:00,131.21,131.45,131.08,131.35,23616.0,123.8182,124.0447,123.6955,123.9503,23616.0
2019-01-28 12:30:00,131.45,131.68,131.28,131.28,52314.0,124.0447,124.2617,123.8842,123.8842,52314.0
2019-01-28 13:00:00,131.24,132.16,131.19,131.95,49596.0,123.8465,124.7147,123.7993,124.5165,49596.0
2019-01-28 13:30:00,131.93,132.22,131.93,132.09,37707.0,124.4976,124.7713,124.4976,124.6486,37707.0
2019-01-28 14:00:00,132.17,132.17,131.75,132.06,36255.0,124.7241,124.7241,124.3278,124.6203,36255.0
2019-01-28 14:30:00,132.07,132.13,131.83,131.95,97719.0,124.6297,124.6863,124.4033,124.5165,97719.0
2019-01-28 15:00:00,131.95,132.03,131.78,131.95,112749.0,124.5165,124.592,124.3561,124.5165,112749.0
2019-01-28 15:30:00,131.94,132.33,131.65,132.28,282558.0,124.5071,124.8751,124.2334,124.8279,282558.0
2019-01-29 09:30:00,132.16,132.83,131.75,132.75,53649.0,124.7147,125.3469,124.3278,125.2714,53649.0
2019-01-29 10:00:00,132.89,133.08,132.25,133.02,67302.0,125.4035,125.5828,124.7996,125.5262,67302.0
2019-01-29 10:30:00,133.03,133.08,132.44,132.64,53625.0,125.5356,125.5828,124.9789,125.1676,53625.0
2019-01-29 11:00:00,132.53,132.89,132.53,132.71,38280.0,125.0638,125.4035,125.0638,125.2337,38280.0
2019-01-29 11:30:00,132.84,133.47,132.83,133.35,90009.0,125.3564,125.9509,125.3469,125.8376,90009.0
2019-01-29 12:00:00,133.36,134.1,133.26,133.67,136494.0,125.8471,126.5454,125.7527,126.1396,136494.0
2019-01-29 12:30:00,133.87,133.87,132.87,132.95,143631.0,126.3283,126.3283,125.3847,125.4602,143631.0
2019-01-29 13:00:00,132.95,133.28,132.8,133.25,44940.0,125.4602,125.7716,125.3186,125.7433,44940.0
2019-01-29 13:30:00,133.23,133.76,133.0,133.72,124533.0,125.7244,126.2245,125.5073,126.1868,124533.0
2019-01-29 14:00:00,133.72,133.86,133.41,133.44,89433.0,126.1868,126.3189,125.8942,125.9225,89433.0
2019-01-29 14:30:00,133.47,133.95,133.47,133.87,62475.0,125.9509,126.4038,125.9509,126.3283,62475.0
2019-01-29 15:00:00,133.84,134.2,133.69,134.14,175020.0,126.3,126.6397,126.1585,126.5831,175020.0
2019-01-29 15:30:00,134.16,134.43,134.08,134.34,264363.0,126.602,126.8568,126.5265,126.7718,264363.0
2019-01-30 09:30:00,133.83,135.98,133.48,134.78,301197.0,126.2906,128.3195,125.9603,127.1871,301197.0
2019-01-30 10:00:00,134.98,134.98,133.87,134.21,140061.0,127.3758,127.3758,126.3283,126.6492,140061.0
2019-01-30 10:30:00,134.23,134.92,134.22,134.67,134157.0,126.668,127.3192,126.6586,127.0833,134157.0
2019-01-30 11:00:00,134.62,135.52,134.54,135.09,213351.0,127.0361,127.8854,126.9606,127.4796,213351.0
2019-01-30 11:30:00,135.08,135.12,134.81,134.96,103992.0,127.4702,127.5079,127.2154,127.3569,103992.0
2019-01-30 12:00:00,134.9,135.29,134.68,135.05,76293.0,127.3003,127.6683,127.0927,127.4418,76293.0
2019-01-30 12:30:00,135.01,135.01,134.14,134.26,75030.0,127.4041,127.4041,126.5831,126.6964,75030.0
2019-01-30 13:00:00,134.17,134.18,133.85,134.12,95760.0,126.6114,126.6209,126.3095,126.5642,95760.0
2019-01-30 13:30:00,134.08,134.26,133.55,134.26,107961.0,126.5265,126.6964,126.0264,126.6964,107961.0
2019-01-30 14:00:00,134.28,135.41,134.22,135.08,303294.0,126.7152,127.7816,126.6586,127.4702,303294.0
2019-01-30 14:30:00,135.01,136.56,135.01,136.38,142137.0,127.4041,128.8668,127.4041,128.6969,142137.0
2019-01-30 15:00:00,136.4,136.4,135.53,135.6,190749.0,128.7158,128.7158,127.8948,127.9609,190749.0
2019-01-30 15:30:00,135.56,135.74,134.67,134.94,421416.0,127.9231,128.093,127.0833,127.338,421416.0
2019-01-31 09:30:00,133.33,139.97,132.33,139.27,710118.0,125.8187,132.0847,124.8751,131.4241,710118.0
2019-01-31 10:00:00,139.44,139.61,138.1,138.91,393795.0,131.5845,131.745,130.32,131.0844,393795.0
2019-01-31 10:30:00,138.7,140.24,138.57,139.73,196452.0,130.8862,132.3395,130.7635,131.8582,196452.0
2019-01-31 11:00:00,139.7,140.45,138.87,139.16,156705.0,131.8299,132.5376,131.0466,131.3203,156705.0
2019-01-31 11:30:00,139.15,142.07,139.04,141.84,260223.0,131.3109,134.0664,131.2071,133.8493,260223.0
2019-01-31 12:00:00,141.84,142.56,141.16,141.45,240591.0,133.8493,134.5288,133.2076,133.4813,240591.0
2019-01-31 12:30:00,141.43,142.1,141.12,141.92,199413.0,133.4624,134.0947,133.1699,133.9248,199413.0
2019-01-31 13:00:00,141.81,141.81,139.84,139.92,175572.0,133.821,133.821,131.962,132.0375,175572.0
2019-01-31 13:30:00,139.91,140.07,138.96,139.15,226785.0,132.0281,132.179,131.1316,131.3109,226785.0
2019-01-31 14:00:00,139.15,139.85,139.02,139.48,140829.0,131.3109,131.9714,131.1882,131.6223,140829.0
2019-01-31 14:30:00,139.43,140.1,138.63,139.45,217758.0,131.5751,132.2074,130.8202,131.594,217758.0
2019-01-31 15:00:00,139.33,140.11,139.33,139.92,171756.0,131.4807,132.2168,131.4807,132.0375,171756.0
2019-01-31 15:30:00,139.88,140.74,139.82,140.49,366957.0,131.9997,132.8113,131.9431,132.5754,366957.0
2019-02-01 09:30:00,141.0,142.83,138.88,138.88,226737.0,133.0567,134.7836,131.0561,131.0561,226737.0
2019-02-01 10:00:00,138.89,140.61,138.88,139.91,116007.0,131.0655,132.6886,131.0561,132.0281,116007.0
2019-02-01 10:30:00,139.89,140.2,138.14,138.45,118623.0,132.0092,132.3017,130.3578,130.6503,118623.0
2019-02-01 11:00:00,138.45,139.71,138.24,139.59,79419.0,130.6503,131.8393,130.4521,131.7261,79419.0
2019-02-01 11:30:00,139.59,139.87,139.13,139.87,79971.0,131.7261,131.9903,131.292,131.9903,79971.0
2019-02-01 12:00:00,139.87,140.0,139.21,139.7,72561.0,131.9903,132.113,131.3675,131.8299,72561.0
2019-02-01 12:30:00,139.62,139.76,139.45,139.52,42177.0,131.7544,131.8865,131.594,131.66,42177.0
2019-02-01 13:00:00,139.58,140.14,139.53,139.97,88155.0,131.7166,132.2451,131.6695,132.0847,88155.0
2019-02-01 13:30:00,139.92,139.99,139.51,139.79,93027.0,132.0375,132.1036,131.6506,131.9148,93027.0
2019-02-01 14:00:00,139.83,139.83,139.26,139.48,81465.0,131.9526,131.9526,131.4147,131.6223,81465.0
2019-02-01 14:30:00,139.54,139.63,139.08,139.15,47808.0,131.6789,131.7638,131.2448,131.3109,47808.0
2019-02-01 15:00:00,139.22,139.23,138.81,138.93,126648.0,131.3769,131.3864,130.99,131.1033,126648.0
2019-02-01 15:30:00,138.93,139.15,138.65,139.0,366678.0,131.1033,131.3109,130.839,131.1693,366678.0
2019-02-04 09:30:00,139.76,139.92,138.4,138.73,101928.0,131.8865,132.0375,130.6031,130.9145,101928.0
2019-02-04 10:00:00,138.67,138.79,138.29,138.43,111573.0,130.8579,130.9712,130.4993,130.6314,111573.0
2019-02-04 10:30:00,138.51,138.53,138.18,138.23,133008.0,130.7069,130.7258,130.3955,130.4427,133008.0
2019-02-04 11:00:00,138.31,138.41,137.76,137.91,89313.0,130.5182,130.6126,129.9992,130.1407,89313.0
2019-02-04 11:30:00,137.9,138.04,137.63,138.04,71673.0,130.1313,130.2634,129.8765,130.2634,71673.0
2019-02-04 12:00:00,138.09,138.38,138.0,138.25,75297.0,130.3106,130.5843,130.2257,130.4616,75297.0
2019-02-04 12:30:00,138.24,138.94,138.18,138.82,191457.0,130.4521,131.1127,130.3955,130.9995,191457.0
2019-02-04 13:00:00,138.86,139.19,138.82,139.19,109563.0,131.0372,131.3486,130.9995,131.3486,109563.0
2019-02-04 13:30:00,139.18,139.74,139.01,139.64,160170.0,131.3392,131.8676,131.1788,131.7733,160170.0
2019-02-04 14:00:00,139.66,139.81,139.55,139.6,62196.0,131.7921,131.9337,131.6883,131.7355,62196.0
2019-02-04 14:30:00,139.66,139.71,139.19,139.21,48936.0,131.7921,131.8393,131.3486,131.3675,48936.0
2019-02-04 15:00:00,139.21,139.4,139.12,139.35,53472.0,131.3675,131.5468,131.2826,131.4996,53472.0
2019-02-04 15:30:00,139.37,139.63,139.04,139.63,151134.0,131.5185,131.7638,131.2071,131.7638,151134.0
2019-02-05 09:30:00,139.64,140.0,138.84,139.48,97116.0,131.7733,132.113,131.0183,131.6223,97116.0
2019-02-05 10:00:00,139.56,140.22,139.35,139.91,120990.0,131.6978,132.3206,131.4996,132.0281,120990.0
2019-02-05 10:30:00,139.87,140.07,139.32,139.78,95616.0,131.9903,132.179,131.4713,131.9054,95616.0
2019-02-05 11:00:00,139.78,140.03,139.34,139.58,55785.0,131.9054,132.1413,131.4902,131.7166,55785.0
2019-02-05 11:30:00,139.63,140.24,139.63,140.14,44034.0,131.7638,132.3395,131.7638,132.2451,44034.0
2019-02-05 12:00:00,140.15,140.19,139.87,140.14,45255.0,132.2545,132.2923,131.9903,132.2451,45255.0
2019-02-05 12:30:00,140.13,140.17,139.9,139.93,49140.0,132.2357,132.2734,132.0186,132.0469,49140.0
2019-02-05 13:00:00,140.01,140.2,139.9,140.2,29274.0,132.1224,132.3017,132.0186,132.3017,29274.0
2019-02-05 13:30:00,140.25,140.29,139.97,140.03,41133.0,132.3489,132.3866,132.0847,132.1413,41133.0
2019-02-05 14:00:00,140.04,140.33,140.0,140.06,36183.0,132.1507,132.4244,132.113,132.1696,36183.0
2019-02-05 14:30:00,140.03,140.17,139.98,139.98,61407.0,132.1413,132.2734,132.0941,132.0941,61407.0
2019-02-05 15:00:00,139.98,140.0,139.67,140.0,77517.0,132.0941,132.113,131.8016,132.113,77517.0
2019-02-05 15:30:00,140.01,140.63,139.91,140.55,249189.0,132.1224,132.7075,132.0281,132.632,249189.0
2019-02-06 09:30:00,140.03,140.94,140.03,140.3,72504.0,132.1413,133.0,132.1413,132.3961,72504.0
2019-02-06 10:00:00,140.44,140.66,140.03,140.28,128910.0,132.5282,132.7358,132.1413,132.3772,128910.0
2019-02-06 10:30:00,140.35,140.74,140.32,140.66,87897.0,132.4433,132.8113,132.415,132.7358,87897.0
2019-02-06 11:00:00,140.7,140.87,140.31,140.68,50022.0,132.7736,132.934,132.4055,132.7547,50022.0
2019-02-06 11:30:00,140.7,140.79,140.43,140.54,65829.0,132.7736,132.8585,132.5188,132.6226,65829.0
2019-02-06 12:00:00,140.54,140.56,140.36,140.37,52554.0,132.6226,132.6414,132.4527,132.4621,52554.0
2019-02-06 12:30:00,140.41,140.58,140.25,140.25,59577.0,132.4999,132.6603,132.3489,132.3489,59577.0
2019-02-06 13:00:00,140.25,140.52,140.11,140.32,82476.0,132.3489,132.6037,132.2168,132.415,82476.0
2019-02-06 13:30:00,140.31,140.49,140.29,140.38,33522.0,132.4055,132.5754,132.3866,132.4716,33522.0
2019-02-06 14:00:00,140.34,140.49,140.27,140.36,51462.0,132.4338,132.5754,132.3678,132.4527,51462.0
2019-02-06 14:30:00,140.32,140.51,140.2,140.36,44889.0,132.415,132.5943,132.3017,132.4527,44889.0
2019-02-06 15:00:00,140.37,140.42,140.2,140.38,49281.0,132.4621,132.5093,132.3017,132.4716,49281.0
2019-02-06 15:30:00,140.4,140.53,140.23,140.38,158661.0,132.4905,132.6131,132.33,132.4716,158661.0
2019-02-07 09:30:00,139.65,139.98,139.32,139.72,53388.0,131.7827,132.0941,131.4713,131.8488,53388.0
2019-02-07 10:00:00,139.71,140.42,139.33,140.05,133185.0,131.8393,132.5093,131.4807,132.1602,133185.0
2019-02-07 10:30:00,140.15,140.38,139.46,139.46,46443.0,132.2545,132.4716,131.6034,131.6034,46443.0
2019-02-07 11:00:00,139.66,139.75,139.16,139.16,52209.0,131.7921,131.8771,131.3203,131.3203,52209.0
2019-02-07 11:30:00,139.15,139.25,138.72,138.95,42096.0,131.3109,131.4052,130.9051,131.1221,42096.0
2019-02-07 12:00:00,138.9,139.27,138.8,139.08,44085.0,131.075,131.4241,130.9806,131.2448,44085.0
2019-02-07 12:30:00,139.0,139.1,138.44,138.86,39933.0,131.1693,131.2637,130.6409,131.0372,39933.0
2019-02-07 13:00:00,138.91,139.49,138.9,139.18,35949.0,131.0844,131.6317,131.075,131.3392,35949.0
2019-02-07 13:30:00,139.19,139.37,139.09,139.18,32388.0,131.3486,131.5185,131.2543,131.3392,32388.0
2019-02-07 14:00:00,139.1,139.45,138.86,139.45,70209.0,131.2637,131.594,131.0372,131.594,70209.0
2019-02-07 14:30:00,139.42,139.56,138.95,139.12,84492.0,131.5657,131.6978,131.1221,131.2826,84492.0
2019-02-07 15:00:00,139.22,139.39,138.73,139.24,100776.0,131.3769,131.5374,130.9145,131.3958,100776.0
2019-02-07 15:30:00,139.27,139.41,138.9,139.34,172458.0,131.4241,131.5562,131.075,131.4902,172458.0
2019-02-08 09:30:00,139.28,140.04,138.87,139.39,58149.0,131.4335,132.1507,131.0466,131.5374,58149.0
2019-02-08 10:00:00,139.11,139.25,138.35,138.77,70260.0,131.2731,131.4052,130.5559,130.9523,70260.0
2019-02-08 10:30:00,138.83,139.26,138.6,138.9,116163.0,131.0089,131.4147,130.7919,131.075,116163.0
2019-02-08 11:00:00,138.89,139.1,138.34,138.53,100902.0,131.0655,131.2637,130.5465,130.7258,100902.0
2019-02-08 11:30:00,138.7,138.91,138.46,138.89,24030.0,130.8862,131.0844,130.6597,131.0655,24030.0
2019-02-08 12:00:00,138.94,139.02,138.69,139.0,41982.0,131.1127,131.1882,130.8768,131.1693,41982.0
2019-02-08 12:30:00,138.9,139.38,138.9,139.33,65136.0,131.075,131.5279,131.075,131.4807,65136.0
2019-02-08 13:00:00,139.22,139.72,139.11,139.41,54687.0,131.3769,131.8488,131.2731,131.5562,54687.0
2019-02-08 13:30:00,139.37,139.69,139.19,139.65,82197.0,131.5185,131.8205,131.3486,131.7827,82197.0
2019-02-08 14:00:00,139.68,140.17,139.66,140.13,30066.0,131.811,132.2734,131.7921,132.2357,30066.0
2019-02-08 14:30:00,140.15,140.26,139.89,140.07,71427.0,132.2545,132.3583,132.0092,132.179,71427.0
2019-02-08 15:00:00,140.12,140.56,140.06,140.43,140835.0,132.2262,132.6414,132.1696,132.5188,140835.0
2019-02-08 15:30:00,140.45,140.45,139.85,140.33,100692.0,132.5376,132.5376,131.9714,132.4244,100692.0
2019-02-11 09:30:00,140.97,141.22,140.31,140.33,58908.0,133.0283,133.2643,132.4055,132.4244,58908.0
2019-02-11 10:00:00,140.33,140.79,139.79,140.45,90828.0,132.4244,132.8585,131.9148,132.5376,90828.0
2019-02-11 10:30:00,140.14,140.67,140.01,140.46,59481.0,132.2451,132.7452,132.1224,132.5471,59481.0
2019-02-11 11:00:00,140.63,141.3,140.46,141.2,32904.0,132.7075,133.3398,132.5471,133.2454,32904.0
2019-02-11 11:30:00,141.15,141.16,140.65,140.82,46743.0,133.1982,133.2076,132.7264,132.8868,46743.0
2019-02-11 12:00:00,140.94,141.1,140.47,140.61,28449.0,133.0,133.151,132.5565,132.6886,28449.0
2019-02-11 12:30:00,140.69,140.88,140.45,140.75,28524.0,132.7641,132.9434,132.5376,132.8207,28524.0
2019-02-11 13:00:00,140.67,141.07,140.52,140.6,67059.0,132.7452,133.1227,132.6037,132.6792,67059.0
2019-02-11 13:30:00,140.69,140.81,140.57,140.81,20682.0,132.7641,132.8774,132.6509,132.8774,20682.0
2019-02-11 14:00:00,140.73,141.13,140.62,140.84,78804.0,132.8019,133.1793,132.6981,132.9057,78804.0
2019-02-11 14:30:00,140.84,141.16,140.84,141.0,28596.0,132.9057,133.2076,132.9057,133.0567,28596.0
2019-02-11 15:00:00,141.0,141.28,140.91,141.21,82185.0,133.0567,133.3209,132.9717,133.2548,82185.0
2019-02-11 15:30:00,141.28,141.32,141.03,141.23,145776.0,133.3209,133.3586,133.085,133.2737,145776.0
2019-02-12 09:30:00,142.0,142.86,141.57,142.75,67110.0,134.0003,134.8119,133.5945,134.7081,67110.0
2019-02-12 10:00:00,142.68,143.71,142.68,143.71,125580.0,134.642,135.614,134.642,135.614,125580.0
2019-02-12 10:30:00,143.72,145.05,143.26,144.76,210156.0,135.6234,136.8785,135.1893,136.6048,210156.0
2019-02-12 11:00:00,144.72,145.11,144.49,145.05,95997.0,136.5671,136.9351,136.35,136.8785,95997.0
2019-02-12 11:30:00,144.97,145.02,144.41,144.87,59646.0,136.803,136.8502,136.2745,136.7086,59646.0
2019-02-12 12:00:00,144.95,144.95,144.57,144.81,57879.0,136.7841,136.7841,136.4255,136.652,57879.0
2019-02-12 12:30:00,144.88,145.23,144.88,145.16,36066.0,136.7181,137.0484,136.7181,136.9823,36066.0
2019-02-12 13:00:00,145.16,145.46,145.13,145.43,66267.0,136.9823,137.2654,136.954,137.2371,66267.0
2019-02-12 13:30:00,145.45,145.72,145.37,145.7,94215.0,137.256,137.5107,137.1805,137.4919,94215.0
2019-02-12 14:00:00,145.79,145.94,145.65,145.76,86868.0,137.5768,137.7184,137.4447,137.5485,86868.0
2019-02-12 14:30:00,145.78,145.83,145.57,145.66,106251.0,137.5674,137.6145,137.3692,137.4541,106251.0
2019-02-12 15:00:00,145.67,145.99,145.65,145.94,105180.0,137.4636,137.7655,137.4447,137.7184,105180.0
2019-02-12 15:30:00,145.96,145.96,145.57,145.79,209181.0,137.7372,137.7372,137.3692,137.5768,209181.0
2019-02-13 09:30:00,145.69,146.37,145.13,145.89,94020.0,137.4824,138.1241,136.954,137.6712,94020.0
2019-02-13 10:00:00,145.88,145.95,145.08,145.33,55533.0,137.6617,137.7278,136.9068,137.1427,55533.0
2019-02-13 10:30:00,145.42,145.92,145.42,145.7,34056.0,137.2276,137.6995,137.2276,137.4919,34056.0
2019-02-13 11:00:00,145.82,145.93,144.97,144.97,66642.0,137.6051,137.7089,136.803,136.803,66642.0
2019-02-13 11:30:00,144.84,145.0,144.4,144.4,57180.0,136.6803,136.8313,136.2651,136.2651,57180.0
2019-02-13 12:00:00,144.4,144.93,144.32,144.82,76923.0,136.2651,136.7653,136.1896,136.6614,76923.0
2019-02-13 12:30:00,144.86,145.15,144.34,144.52,49116.0,136.6992,136.9729,136.2085,136.3783,49116.0
2019-02-13 13:00:00,144.58,144.86,144.45,144.82,35325.0,136.435,136.6992,136.3123,136.6614,35325.0
2019-02-13 13:30:00,144.85,144.93,144.62,144.67,31776.0,136.6898,136.7653,136.4727,136.5199,31776.0
2019-02-13 14:00:00,144.68,144.89,144.54,144.6,29391.0,136.5293,136.7275,136.3972,136.4538,29391.0
2019-02-13 14:30:00,144.59,144.92,144.57,144.81,54804.0,136.4444,136.7558,136.4255,136.652,54804.0
2019-02-13 15:00:00,144.81,145.07,144.77,144.88,56292.0,136.652,136.8974,136.6143,136.7181,56292.0
2019-02-13 15:30:00,144.91,145.04,144.47,144.67,120120.0,136.7464,136.8691,136.3312,136.5199,120120.0
2019-02-14 09:30:00,144.24,144.5,143.57,143.86,69447.0,136.1141,136.3595,135.4819,135.7555,69447.0
2019-02-14 10:00:00,143.88,144.69,143.73,144.69,92295.0,135.7744,136.5388,135.6329,136.5388,92295.0
2019-02-14 10:30:00,144.62,145.48,143.97,144.09,195426.0,136.4727,137.2843,135.8593,135.9726,195426.0
2019-02-14 11:00:00,144.08,144.12,143.48,143.74,45417.0,135.9631,136.0009,135.3969,135.6423,45417.0
2019-02-14 11:30:00,143.77,144.72,143.72,144.62,56646.0,135.6706,136.5671,135.6234,136.4727,56646.0
2019-02-14 12:00:00,144.59,144.79,144.42,144.78,42393.0,136.4444,136.6331,136.284,136.6237,42393.0
2019-02-14 12:30:00,144.72,145.14,144.66,144.81,35610.0,136.5671,136.9634,136.5105,136.652,35610.0
2019-02-14 13:00:00,144.79,144.93,144.67,144.74,28047.0,136.6331,136.7653,136.5199,136.586,28047.0
2019-02-14 13:30:00,144.9,144.97,144.63,144.63,41520.0,136.7369,136.803,136.4822,136.4822,41520.0
2019-02-14 14:00:00,144.59,144.81,144.47,144.71,53394.0,136.4444,136.652,136.3312,136.5576,53394.0
2019-02-14 14:30:00,144.68,144.76,144.14,144.15,33021.0,136.5293,136.6048,136.0198,136.0292,33021.0
2019-02-14 15:00:00,144.26,144.62,144.04,144.31,91233.0,136.133,136.4727,135.9254,136.1802,91233.0
2019-02-14 15:30:00,144.3,144.6,143.85,143.91,124815.0,136.1707,136.4538,135.7461,135.8027,124815.0
2019-02-15 09:30:00,145.15,146.09,144.79,145.66,103842.0,136.9729,137.8599,136.6331,137.4541,103842.0
2019-02-15 10:00:00,145.61,145.62,144.83,145.56,77064.0,137.4069,137.4164,136.6709,137.3598,77064.0
2019-02-15 10:30:00,145.58,146.11,145.47,145.47,56733.0,137.3786,137.8788,137.2748,137.2748,56733.0
2019-02-15 11:00:00,145.48,146.08,145.48,146.08,65463.0,137.2843,137.8505,137.2843,137.8505,65463.0
2019-02-15 11:30:00,145.96,146.06,145.73,145.87,19224.0,137.7372,137.8316,137.5202,137.6523,19224.0
2019-02-15 12:00:00,145.86,146.37,145.72,146.29,70317.0,137.6429,138.1241,137.5107,138.0486,70317.0
2019-02-15 12:30:00,146.29,146.51,146.15,146.48,50658.0,138.0486,138.2562,137.9165,138.2279,50658.0
2019-02-15 13:00:00,146.42,146.49,146.03,146.03,34194.0,138.1713,138.2374,137.8033,137.8033,34194.0
2019-02-15 13:30:00,146.02,146.03,145.67,145.67,38520.0,137.7938,137.8033,137.4636,137.4636,38520.0
2019-02-15 14:00:00,145.72,145.76,145.46,145.51,40398.0,137.5107,137.5485,137.2654,137.3126,40398.0
2019-02-15 14:30:00,145.55,146.07,145.55,146.03,40206.0,137.3503,137.841,137.3503,137.8033,40206.0
2019-02-15 15:00:00,146.03,146.03,145.82,145.94,47292.0,137.8033,137.8033,137.6051,137.7184,47292.0
2019-02-15 15:30:00,145.92,146.5,145.83,146.39,136722.0,137.6995,138.2468,137.6145,138.143,136722.0
2019-02-19 09:30:00,145.0,146.41,144.33,146.23,51471.0,136.8313,138.1619,136.1991,137.992,51471.0
2019-02-19 10:00:00,146.26,146.43,145.86,145.96,75339.0,138.0203,138.1807,137.6429,137.7372,75339.0
2019-02-19 10:30:00,146.07,146.39,145.8,146.36,53496.0,137.841,138.143,137.5862,138.1147,53496.0
2019-02-19 11:00:00,146.44,146.63,145.79,146.04,35742.0,138.1902,138.3695,137.5768,137.8127,35742.0
2019-02-19 11:30:00,145.96,146.49,145.96,146.34,27675.0,137.7372,138.2374,137.7372,138.0958,27675.0
2019-02-19 12:00:00,146.39,146.46,146.21,146.3,40410.0,138.143,138.2091,137.9731,138.0581,40410.0
2019-02-19 12:30:00,146.3,146.31,146.15,146.25,16500.0,138.0581,138.0675,137.9165,138.0109,16500.0
2019-02-19 13:00:00,146.22,146.3,146.15,146.27,31317.0,137.9826,138.0581,137.9165,138.0298,31317.0
2019-02-19 13:30:00,146.23,146.27,146.06,146.18,23790.0,137.992,138.0298,137.8316,137.9448,23790.0
2019-02-19 14:00:00,146.18,146.56,146.12,146.56,46884.0,137.9448,138.3034,137.8882,138.3034,46884.0
2019-02-19 14:30:00,146.53,147.02,146.52,146.82,74298.0,138.2751,138.7375,138.2657,138.5488,74298.0
2019-02-19 15:00:00,146.79,146.79,146.32,146.36,60081.0,138.5205,138.5205,138.0769,138.1147,60081.0
2019-02-19 15:30:00,146.34,146.47,145.32,145.78,255534.0,138.0958,138.2185,137.1333,137.5674,255534.0
2019-02-20 09:30:00,145.92,147.15,145.79,146.86,77067.0,137.6995,138.8602,137.5768,138.5865,77067.0
2019-02-20 10:00:00,147.04,147.67,146.83,147.44,82650.0,138.7564,139.3509,138.5582,139.1338,82650.0
2019-02-20 10:30:00,147.4,147.4,147.0,147.07,72639.0,139.0961,139.0961,138.7186,138.7847,72639.0
2019-02-20 11:00:00,147.01,147.37,146.66,146.75,33774.0,138.7281,139.0678,138.3978,138.4827,33774.0
2019-02-20 11:30:00,146.82,147.33,146.81,147.02,50232.0,138.5488,139.03,138.5393,138.7375,50232.0
2019-02-20 12:00:00,146.94,147.27,146.79,146.79,47685.0,138.662,138.9734,138.5205,138.5205,47685.0
2019-02-20 12:30:00,146.83,147.09,146.67,146.96,60189.0,138.5582,138.8036,138.4072,138.6809,60189.0
2019-02-20 13:00:00,146.96,147.77,146.92,147.5,83832.0,138.6809,139.4453,138.6431,139.1905,83832.0
2019-02-20 13:30:00,147.46,147.6,147.02,147.02,74061.0,139.1527,139.2848,138.7375,138.7375,74061.0
2019-02-20 14:00:00,146.97,147.34,146.47,146.73,31203.0,138.6903,139.0395,138.2185,138.4638,31203.0
2019-02-20 14:30:00,146.81,147.05,146.71,146.71,35466.0,138.5393,138.7658,138.445,138.445,35466.0
2019-02-20 15:00:00,146.74,146.96,146.6,146.7,39090.0,138.4733,138.6809,138.3412,138.4355,39090.0
2019-02-20 15:30:00,146.67,146.8,146.26,146.44,131688.0,138.4072,138.5299,138.0203,138.1902,131688.0
2019-02-21 09:30:00,146.72,146.72,145.21,146.38,56514.0,138.4544,138.4544,137.0295,138.1336,56514.0
2019-02-21 10:00:00,146.29,146.89,145.97,146.14,112053.0,138.0486,138.6148,137.7467,137.9071,112053.0
2019-02-21 10:30:00,146.1,146.3,145.91,145.93,85017.0,137.8693,138.0581,137.69,137.7089,85017.0
2019-02-21 11:00:00,145.98,146.5,145.97,145.97,30915.0,137.7561,138.2468,137.7467,137.7467,30915.0
2019-02-21 11:30:00,145.97,146.43,145.76,146.4,33495.0,137.7467,138.1807,137.5485,138.1524,33495.0
2019-02-21 12:00:00,146.4,146.83,146.4,146.42,57171.0,138.1524,138.5582,138.1524,138.1713,57171.0
2019-02-21 12:30:00,146.48,146.74,146.43,146.72,40383.0,138.2279,138.4733,138.1807,138.4544,40383.0
2019-02-21 13:00:00,146.72,146.78,146.26,146.31,34860.0,138.4544,138.511,138.0203,138.0675,34860.0
2019-02-21 13:30:00,146.32,146.53,146.32,146.49,27291.0,138.0769,138.2751,138.0769,138.2374,27291.0
2019-02-21 14:00:00,146.53,146.55,146.22,146.24,36531.0,138.2751,138.294,137.9826,138.0015,36531.0
2019-02-21 14:30:00,146.27,146.61,146.05,146.21,86610.0,138.0298,138.3506,137.8222,137.9731,86610.0
2019-02-21 15:00:00,146.2,146.35,145.94,146.03,57441.0,137.9637,138.1053,137.7184,137.8033,57441.0
2019-02-21 15:30:00,146.04,146.8,145.86,146.57,253344.0,137.8127,138.5299,137.6429,138.3129,253344.0
2019-02-22 09:30:00,146.43,146.8,145.72,146.55,60753.0,138.5357,138.8858,137.864,138.6492,60753.0
2019-02-22 10:00:00,146.55,147.25,146.36,146.36,71871.0,138.6492,139.3115,138.4695,138.4695,71871.0
2019-02-22 10:30:00,146.29,146.64,146.0,146.38,39357.0,138.4033,138.7344,138.1289,138.4884,39357.0
2019-02-22 11:00:00,146.41,146.89,146.3,146.73,62316.0,138.5168,138.9709,138.4127,138.8195,62316.0
2019-02-22 11:30:00,146.74,146.83,146.63,146.82,34188.0,138.829,138.9142,138.7249,138.9047,34188.0
2019-02-22 12:00:00,146.91,147.0,146.66,146.66,32712.0,138.9898,139.075,138.7533,138.7533,32712.0
2019-02-22 12:30:00,146.63,146.81,146.57,146.7,35544.0,138.7249,138.8952,138.6682,138.7912,35544.0
2019-02-22 13:00:00,146.65,146.88,146.53,146.75,45177.0,138.7439,138.9615,138.6303,138.8385,45177.0
2019-02-22 13:30:00,146.72,146.83,146.59,146.69,36588.0,138.8101,138.9142,138.6871,138.7817,36588.0
2019-02-22 14:00:00,146.75,146.92,146.53,146.54,42405.0,138.8385,138.9993,138.6303,138.6398,42405.0
2019-02-22 14:30:00,146.61,146.67,146.18,146.29,35139.0,138.706,138.7628,138.2992,138.4033,35139.0
2019-02-22 15:00:00,146.24,146.53,146.14,146.44,91179.0,138.356,138.6303,138.2614,138.5452,91179.0
2019-02-22 15:30:00,146.4,146.68,146.21,146.58,100746.0,138.5073,138.7722,138.3276,138.6776,100746.0
2019-02-25 09:30:00,147.0,147.58,146.99,147.0,190671.0,139.075,139.6237,139.0655,139.075,190671.0
2019-02-25 10:00:00,146.87,146.92,146.21,146.28,93891.0,138.952,138.9993,138.3276,138.3938,93891.0
2019-02-25 10:30:00,146.3,146.8,146.08,146.59,89526.0,138.4127,138.8858,138.2046,138.6871,89526.0
2019-02-25 11:00:00,146.67,146.72,146.24,146.46,54180.0,138.7628,138.8101,138.356,138.5641,54180.0
2019-02-25 11:30:00,146.42,147.03,146.36,146.36,102246.0,138.5263,139.1034,138.4695,138.4695,102246.0
2019-02-25 12:00:00,146.37,146.7,146.22,146.22,49017.0,138.479,138.7912,138.337,138.337,49017.0
2019-02-25 12:30:00,146.22,146.44,145.88,146.03,84516.0,138.337,138.5452,138.0154,138.1573,84516.0
2019-02-25 13:00:00,145.97,146.32,145.83,145.87,97506.0,138.1005,138.4316,137.9681,138.0059,97506.0
2019-02-25 13:30:00,145.88,145.93,145.54,145.61,56097.0,138.0154,138.0627,137.6937,137.7599,56097.0
2019-02-25 14:00:00,145.63,146.18,145.63,146.13,23091.0,137.7788,138.2992,137.7788,138.2519,23091.0
2019-02-25 14:30:00,146.18,146.18,145.82,145.83,46581.0,138.2992,138.2992,137.9586,137.9681,46581.0
2019-02-25 15:00:00,145.86,145.9,145.54,145.54,46725.0,137.9964,138.0343,137.6937,137.6937,46725.0
2019-02-25 15:30:00,145.54,146.08,145.51,145.85,135708.0,137.6937,138.2046,137.6653,137.987,135708.0
2019-02-26 09:30:00,145.18,145.99,144.8,145.73,122829.0,137.3531,138.1194,136.9936,137.8735,122829.0
2019-02-26 10:00:00,145.66,146.07,145.59,145.96,92007.0,137.8072,138.1951,137.741,138.0911,92007.0
2019-02-26 10:30:00,145.9,146.01,145.38,145.4,23184.0,138.0343,138.1384,137.5423,137.5612,23184.0
2019-02-26 11:00:00,145.28,145.63,145.28,145.59,51987.0,137.4477,137.7788,137.4477,137.741,51987.0
2019-02-26 11:30:00,145.81,146.01,145.64,145.64,167106.0,137.9491,138.1384,137.7883,137.7883,167106.0
2019-02-26 12:00:00,145.69,145.7,145.24,145.57,25803.0,137.8356,137.8451,137.4099,137.7221,25803.0
2019-02-26 12:30:00,145.57,145.63,145.26,145.3,68667.0,137.7221,137.7788,137.4288,137.4666,68667.0
2019-02-26 13:00:00,145.36,145.47,144.95,144.98,110985.0,137.5234,137.6275,137.1355,137.1639,110985.0
2019-02-26 13:30:00,145.0,145.36,144.85,145.23,67854.0,137.1828,137.5234,137.0409,137.4004,67854.0
2019-02-26 14:00:00,145.28,145.55,144.84,145.03,72624.0,137.4477,137.7032,137.0314,137.2112,72624.0
2019-02-26 14:30:00,145.04,145.23,144.92,144.92,112302.0,137.2207,137.4004,137.1071,137.1071,112302.0
2019-02-26 15:00:00,144.96,145.23,144.87,144.93,72513.0,137.145,137.4004,137.0598,137.1166,72513.0
2019-02-26 15:30:00,144.92,145.11,144.71,144.77,157026.0,137.1071,137.2869,136.9084,136.9652,157026.0
2019-02-27 09:30:00,144.84,146.36,143.68,145.02,132951.0,137.0314,138.4695,135.934,137.2017,132951.0
2019-02-27 10:00:00,144.97,145.16,144.57,145.11,32313.0,137.1544,137.3342,136.776,137.2869,32313.0
2019-02-27 10:30:00,145.07,145.13,144.82,145.04,32388.0,137.249,137.3058,137.0125,137.2207,32388.0
2019-02-27 11:00:00,145.05,145.85,144.82,145.85,65991.0,137.2301,137.987,137.0125,137.987,65991.0
2019-02-27 11:30:00,145.82,146.0,145.73,145.91,31068.0,137.9586,138.1289,137.8735,138.0438,31068.0
2019-02-27 12:00:00,145.91,146.27,145.84,146.26,31806.0,138.0438,138.3843,137.9775,138.3749,31806.0
2019-02-27 12:30:00,146.26,146.77,146.26,146.71,43998.0,138.3749,138.8574,138.3749,138.8006,43998.0
2019-02-27 13:00:00,146.61,146.92,146.49,146.91,64080.0,138.706,138.9993,138.5925,138.9898,64080.0
2019-02-27 13:30:00,146.87,146.87,146.4,146.57,48228.0,138.952,138.952,138.5073,138.6682,48228.0
2019-02-27 14:00:00,146.54,147.14,146.54,146.87,38244.0,138.6398,139.2074,138.6398,138.952,38244.0
2019-02-27 14:30:00,146.87,147.11,146.87,147.02,53673.0,138.952,139.1791,138.952,139.0939,53673.0
2019-02-27 15:00:00,146.99,147.32,146.94,146.94,88014.0,139.0655,139.3777,139.0182,139.0182,88014.0
2019-02-27 15:30:00,146.94,147.06,146.44,146.77,191487.0,139.0182,139.1318,138.5452,138.8574,191487.0
2019-02-28 09:30:00,146.35,146.84,145.3,145.84,68010.0,138.46,138.9236,137.4666,137.9775,68010.0
2019-02-28 10:00:00,145.72,145.83,145.4,145.48,43443.0,137.864,137.9681,137.5612,137.6369,43443.0
2019-02-28 10:30:00,145.5,145.78,144.81,144.89,127317.0,137.6559,137.9208,137.0031,137.0787,127317.0
2019-02-28 11:00:00,144.88,145.12,144.5,145.07,115704.0,137.0693,137.2963,136.7098,137.249,115704.0
2019-02-28 11:30:00,145.03,145.03,144.78,144.83,54303.0,137.2112,137.2112,136.9747,137.022,54303.0
2019-02-28 12:00:00,144.78,144.91,144.71,144.9,14925.0,136.9747,137.0977,136.9084,137.0882,14925.0
2019-02-28 12:30:00,144.86,144.87,144.59,144.76,15438.0,137.0504,137.0598,136.7949,136.9558,15438.0
2019-02-28 13:00:00,144.75,144.78,144.25,144.25,39702.0,136.9463,136.9747,136.4732,136.4732,39702.0
2019-02-28 13:30:00,144.27,144.48,144.12,144.16,33801.0,136.4922,136.6908,136.3503,136.3881,33801.0
2019-02-28 14:00:00,144.16,144.27,143.91,144.2,51885.0,136.3881,136.4922,136.1516,136.4259,51885.0
2019-02-28 14:30:00,144.18,144.18,143.68,144.01,47304.0,136.407,136.407,135.934,136.2462,47304.0
2019-02-28 15:00:00,144.01,144.09,143.77,143.77,72036.0,136.2462,136.3219,136.0191,136.0191,72036.0
2019-02-28 15:30:00,143.82,144.56,143.78,144.4,202383.0,136.0664,136.7665,136.0286,136.6152,202383.0
2019-03-01 09:30:00,145.38,145.77,144.6,145.37,64794.0,137.5423,137.9113,136.8044,137.5329,64794.0
2019-03-01 10:00:00,145.22,145.82,144.69,145.09,47922.0,137.391,137.9586,136.8895,137.268,47922.0
2019-03-01 10:30:00,145.18,145.76,144.94,145.66,35505.0,137.3531,137.9018,137.126,137.8072,35505.0
2019-03-01 11:00:00,145.61,145.91,145.46,145.59,47622.0,137.7599,138.0438,137.618,137.741,47622.0
2019-03-01 11:30:00,145.62,145.75,145.24,145.29,26742.0,137.7694,137.8924,137.4099,137.4572,26742.0
2019-03-01 12:00:00,145.29,145.59,145.24,145.59,32937.0,137.4572,137.741,137.4099,137.741,32937.0
2019-03-01 12:30:00,145.63,145.76,145.48,145.69,30330.0,137.7788,137.9018,137.6369,137.8356,30330.0
2019-03-01 13:00:00,145.63,145.74,145.28,145.28,34299.0,137.7788,137.8829,137.4477,137.4477,34299.0
2019-03-01 13:30:00,145.39,145.5,145.29,145.43,19563.0,137.5518,137.6559,137.4572,137.5896,19563.0
2019-03-01 14:00:00,145.39,145.51,145.26,145.48,67725.0,137.5518,137.6653,137.4288,137.6369,67725.0
2019-03-01 14:30:00,145.5,145.96,145.5,145.76,38919.0,137.6559,138.0911,137.6559,137.9018,38919.0
2019-03-01 15:00:00,145.73,145.96,145.43,145.65,70644.0,137.8735,138.0911,137.5896,137.7978,70644.0
2019-03-01 15:30:00,145.68,145.9,145.51,145.59,113331.0,137.8262,138.0343,137.6653,137.741,113331.0
2019-03-04 09:30:00,146.01,146.9,145.84,145.99,64596.0,138.1384,138.9804,137.9775,138.1194,64596.0
2019-03-04 10:00:00,146.02,146.9,145.94,146.88,43455.0,138.1478,138.9804,138.0721,138.9615,43455.0
2019-03-04 10:30:00,146.9,146.9,146.21,146.26,41853.0,138.9804,138.9804,138.3276,138.3749,41853.0
2019-03-04 11:00:00,146.24,146.41,145.87,146.03,77004.0,138.356,138.5168,138.0059,138.1573,77004.0
2019-03-04 11:30:00,145.88,145.93,144.79,144.86,80547.0,138.0154,138.0627,136.9841,137.0504,80547.0
2019-03-04 12:00:00,144.85,145.36,144.74,144.99,154332.0,137.0409,137.5234,136.9368,137.1734,154332.0
2019-03-04 12:30:00,145.04,145.21,144.7,145.0,108771.0,137.2207,137.3815,136.899,137.1828,108771.0
2019-03-04 13:00:00,144.99,145.04,144.36,145.04,68451.0,137.1734,137.2207,136.5773,137.2207,68451.0
2019-03-04 13:30:00,144.99,145.52,144.88,145.46,35127.0,137.1734,137.6748,137.0693,137.618,35127.0
2019-03-04 14:00:00,145.42,145.9,145.24,145.88,51315.0,137.5802,138.0343,137.4099,138.0154,51315.0
2019-03-04 14:30:00,145.9,145.97,145.56,145.67,38937.0,138.0343,138.1005,137.7126,137.8167,38937.0
2019-03-04 15:00:00,145.67,145.74,145.42,145.68,56178.0,137.8167,137.8829,137.5802,137.8262,56178.0
2019-03-04 15:30:00,145.64,145.95,145.52,145.91,143100.0,137.7883,138.0816,137.6748,138.0438,143100.0
2019-03-05 09:30:00,145.76,146.03,145.11,145.62,167289.0,137.9018,138.1573,137.2869,137.7694,167289.0
2019-03-05 10:00:00,145.7,145.97,144.66,144.96,109224.0,137.8451,138.1005,136.8611,137.145,109224.0
2019-03-05 10:30:00,144.97,145.4,144.84,144.84,35205.0,137.1544,137.5612,137.0314,137.0314,35205.0
2019-03-05 11:00:00,144.99,145.41,144.76,144.85,36957.0,137.1734,137.5707,136.9558,137.0409,36957.0
2019-03-05 11:30:00,144.81,145.02,144.6,144.75,32877.0,137.0031,137.2017,136.8044,136.9463,32877.0
2019-03-05 12:00:00,144.73,144.8,144.36,144.64,23568.0,136.9274,136.9936,136.5773,136.8422,23568.0
2019-03-05 12:30:00,144.68,144.91,144.47,144.91,42342.0,136.8801,137.0977,136.6814,137.0977,42342.0
2019-03-05 13:00:00,144.96,145.11,144.8,144.82,28956.0,137.145,137.2869,136.9936,137.0125,28956.0
2019-03-05 13:30:00,144.68,144.79,144.48,144.54,58131.0,136.8801,136.9841,136.6908,136.7476,58131.0
2019-03-05 14:00:00,144.45,144.55,144.28,144.3,80733.0,136.6625,136.7571,136.5016,136.5205,80733.0
2019-03-05 14:30:00,144.3,144.35,144.15,144.26,75663.0,136.5205,136.5679,136.3786,136.4827,75663.0
2019-03-05 15:00:00,144.19,144.24,143.62,143.76,82137.0,136.4165,136.4638,135.8772,136.0097,82137.0
2019-03-05 15:30:00,143.76,144.12,143.73,143.81,170715.0,136.0097,136.3503,135.9813,136.057,170715.0
2019-03-06 09:30:00,143.59,143.59,142.08,142.26,248223.0,135.8488,135.8488,134.4202,134.5905,248223.0
2019-03-06 10:00:00,142.38,142.95,141.72,141.9,184365.0,134.7041,135.2433,134.0796,134.2499,184365.0
2019-03-06 10:30:00,141.9,142.26,141.78,142.03,128214.0,134.2499,134.5905,134.1364,134.3729,128214.0
2019-03-06 11:00:00,142.02,142.27,141.57,141.72,130371.0,134.3635,134.6,133.9377,134.0796,130371.0
2019-03-06 11:30:00,141.77,141.88,140.94,140.96,134193.0,134.1269,134.231,133.3417,133.3606,134193.0
2019-03-06 12:00:00,140.97,141.56,140.68,140.96,366666.0,133.3701,133.9283,133.0957,133.3606,366666.0
2019-03-06 12:30:00,141.07,141.2,140.69,141.07,140214.0,133.4647,133.5877,133.1052,133.4647,140214.0
2019-03-06 13:00:00,141.07,141.09,140.38,140.5,220461.0,133.4647,133.4836,132.8119,132.9254,220461.0
2019-03-06 13:30:00,140.55,140.86,140.26,140.83,139158.0,132.9727,133.266,132.6984,133.2376,139158.0
2019-03-06 14:00:00,140.79,140.85,140.19,140.39,85326.0,133.1998,133.2565,132.6321,132.8213,85326.0
2019-03-06 14:30:00,140.35,140.65,140.25,140.52,117402.0,132.7835,133.0673,132.6889,132.9443,117402.0
2019-03-06 15:00:00,140.51,140.62,140.09,140.25,93921.0,132.9349,133.0389,132.5375,132.6889,93921.0
2019-03-06 15:30:00,140.29,140.83,140.27,140.74,289788.0,132.7267,133.2376,132.7078,133.1525,289788.0
2019-03-07 09:30:00,140.67,140.77,138.59,138.95,230142.0,133.0862,133.1809,131.1184,131.459,230142.0
2019-03-07 10:00:00,139.05,139.28,138.59,138.74,95493.0,131.5536,131.7712,131.1184,131.2603,95493.0
2019-03-07 10:30:00,138.86,139.36,138.81,139.16,162858.0,131.3738,131.8469,131.3265,131.6577,162858.0
2019-03-07 11:00:00,139.08,139.12,138.72,139.08,63750.0,131.582,131.6198,131.2414,131.582,63750.0
2019-03-07 11:30:00,139.1,139.42,138.95,138.96,58317.0,131.6009,131.9036,131.459,131.4684,58317.0
2019-03-07 12:00:00,138.93,139.24,138.85,139.22,57993.0,131.4401,131.7333,131.3644,131.7144,57993.0
2019-03-07 12:30:00,139.18,139.55,139.02,139.46,47772.0,131.6766,132.0266,131.5252,131.9415,47772.0
2019-03-07 13:00:00,139.44,139.45,139.08,139.18,54030.0,131.9226,131.932,131.582,131.6766,54030.0
2019-03-07 13:30:00,139.15,139.16,138.82,138.82,48372.0,131.6482,131.6577,131.336,131.336,48372.0
2019-03-07 14:00:00,138.84,138.87,138.29,138.35,94707.0,131.3549,131.3833,130.8346,130.8913,94707.0
2019-03-07 14:30:00,138.35,138.41,137.61,137.72,143658.0,130.8913,130.9481,130.1912,130.2953,143658.0
2019-03-07 15:00:00,137.75,138.26,137.61,137.87,103044.0,130.3237,130.8062,130.1912,130.4372,103044.0
2019-03-07 15:30:00,137.91,138.32,137.82,138.02,345816.0,130.475,130.8629,130.3899,130.5791,345816.0
2019-03-08 09:30:00,137.4,137.98,136.78,136.89,142854.0,129.9925,130.5413,129.406,129.51,142854.0
2019-03-08 10:00:00,136.97,137.47,136.95,137.4,62616.0,129.5857,130.0588,129.5668,129.9925,62616.0
2019-03-08 10:30:00,137.45,138.31,137.39,138.07,107658.0,130.0398,130.8535,129.9831,130.6264,107658.0
2019-03-08 11:00:00,138.05,138.64,137.99,138.5,56496.0,130.6075,131.1657,130.5507,131.0332,56496.0
2019-03-08 11:30:00,138.36,138.44,138.14,138.24,53553.0,130.9008,130.9765,130.6926,130.7873,53553.0
2019-03-08 12:00:00,138.24,138.47,138.22,138.24,79107.0,130.7873,131.0049,130.7683,130.7873,79107.0
2019-03-08 12:30:00,138.27,138.38,138.07,138.07,103932.0,130.8156,130.9197,130.6264,130.6264,103932.0
2019-03-08 13:00:00,138.08,138.22,137.72,137.87,181560.0,130.6359,130.7683,130.2953,130.4372,181560.0
2019-03-08 13:30:00,137.88,138.14,137.73,138.03,35844.0,130.4467,130.6926,130.3047,130.5886,35844.0
2019-03-08 14:00:00,138.0,138.53,137.9,138.53,149952.0,130.5602,131.0616,130.4656,131.0616,149952.0
2019-03-08 14:30:00,138.48,138.81,138.25,138.58,74934.0,131.0143,131.3265,130.7967,131.1089,74934.0
2019-03-08 15:00:00,138.54,138.77,138.36,138.5,73890.0,131.0711,131.2887,130.9008,131.0332,73890.0
2019-03-08 15:30:00,138.44,139.18,138.28,139.0,261252.0,130.9765,131.6766,130.8251,131.5063,261252.0
2019-03-11 09:30:00,139.87,140.67,139.1,140.53,64335.0,132.3294,133.0862,131.6009,132.9538,64335.0
2019-03-11 10:00:00,140.52,141.11,140.43,141.02,95526.0,132.9443,133.5025,132.8592,133.4174,95526.0
2019-03-11 10:30:00,141.08,141.45,140.61,141.12,130194.0,133.4741,133.8242,133.0295,133.512,130194.0
2019-03-11 11:00:00,141.12,141.6,141.0,141.3,24204.0,133.512,133.9661,133.3985,133.6823,24204.0
2019-03-11 11:30:00,141.25,141.61,141.19,141.61,57564.0,133.635,133.9756,133.5782,133.9756,57564.0
2019-03-11 12:00:00,141.63,141.76,141.58,141.67,54432.0,133.9945,134.1175,133.9472,134.0323,54432.0
2019-03-11 12:30:00,141.7,141.86,141.59,141.65,32247.0,134.0607,134.2121,133.9567,134.0134,32247.0
2019-03-11 13:00:00,141.73,142.05,141.71,141.92,32745.0,134.0891,134.3919,134.0702,134.2689,32745.0
2019-03-11 13:30:00,141.92,142.2,141.8,141.97,28494.0,134.2689,134.5338,134.1553,134.3162,28494.0
2019-03-11 14:00:00,141.99,142.19,141.9,142.1,48339.0,134.3351,134.5243,134.2499,134.4392,48339.0
2019-03-11 14:30:00,142.21,142.24,141.64,141.78,36543.0,134.5432,134.5716,134.004,134.1364,36543.0
2019-03-11 15:00:00,141.77,141.92,141.63,141.83,67635.0,134.1269,134.2689,133.9945,134.1837,67635.0
2019-03-11 15:30:00,141.82,142.84,141.79,142.69,330039.0,134.1743,135.1393,134.1459,134.9973,330039.0
2019-03-12 09:30:00,143.05,143.19,142.24,142.4,84078.0,135.3379,135.4704,134.5716,134.723,84078.0
2019-03-12 10:00:00,142.33,142.53,142.07,142.14,80382.0,134.6568,134.846,134.4108,134.477,80382.0
2019-03-12 10:30:00,142.27,142.4,141.66,141.66,51897.0,134.6,134.723,134.0229,134.0229,51897.0
2019-03-12 11:00:00,141.59,141.86,141.51,141.68,42915.0,133.9567,134.2121,133.881,134.0418,42915.0
2019-03-12 11:30:00,141.68,141.98,141.66,141.95,28476.0,134.0418,134.3256,134.0229,134.2972,28476.0
2019-03-12 12:00:00,141.95,141.97,141.77,141.9,32325.0,134.2972,134.3162,134.1269,134.2499,32325.0
2019-03-12 12:30:00,141.83,142.01,141.8,141.92,33294.0,134.1837,134.354,134.1553,134.2689,33294.0
2019-03-12 13:00:00,141.95,141.99,141.63,141.66,114687.0,134.2972,134.3351,133.9945,134.0229,114687.0
2019-03-12 13:30:00,141.68,141.77,141.51,141.67,107076.0,134.0418,134.1269,133.881,134.0323,107076.0
2019-03-12 14:00:00,141.68,141.68,141.52,141.54,26571.0,134.0418,134.0418,133.8904,133.9093,26571.0
2019-03-12 14:30:00,141.58,141.76,141.53,141.76,50898.0,133.9472,134.1175,133.8999,134.1175,50898.0
2019-03-12 15:00:00,141.71,141.71,141.26,141.31,40377.0,134.0702,134.0702,133.6444,133.6917,40377.0
2019-03-12 15:30:00,141.29,141.31,140.78,140.91,171354.0,133.6728,133.6917,133.1903,133.3133,171354.0
2019-03-13 09:30:00,141.52,141.88,141.2,141.69,88362.0,133.8904,134.231,133.5877,134.0513,88362.0
2019-03-13 10:00:00,141.67,141.8,141.43,141.47,62661.0,134.0323,134.1553,133.8053,133.8431,62661.0
2019-03-13 10:30:00,141.52,142.07,141.23,141.89,80778.0,133.8904,134.4108,133.6161,134.2405,80778.0
2019-03-13 11:00:00,141.89,142.16,141.63,142.15,40776.0,134.2405,134.4959,133.9945,134.4865,40776.0
2019-03-13 11:30:00,142.13,142.3,141.95,142.29,44409.0,134.4675,134.6284,134.2972,134.6189,44409.0
2019-03-13 12:00:00,142.23,142.31,141.96,142.27,40800.0,134.5621,134.6378,134.3067,134.6,40800.0
2019-03-13 12:30:00,142.25,142.39,142.12,142.18,41022.0,134.5811,134.7135,134.4581,134.5148,41022.0
2019-03-13 13:00:00,142.25,142.36,141.95,142.13,48609.0,134.5811,134.6851,134.2972,134.4675,48609.0
2019-03-13 13:30:00,142.13,142.17,141.88,142.12,50898.0,134.4675,134.5054,134.231,134.4581,50898.0
2019-03-13 14:00:00,142.08,142.28,142.04,142.08,50595.0,134.4202,134.6095,134.3824,134.4202,50595.0
2019-03-13 14:30:00,141.99,142.14,141.63,141.92,58230.0,134.3351,134.477,133.9945,134.2689,58230.0
2019-03-13 15:00:00,141.91,141.99,141.5,141.56,77235.0,134.2594,134.3351,133.8715,133.9283,77235.0
2019-03-13 15:30:00,141.55,142.1,141.52,141.8,279507.0,133.9188,134.4392,133.8904,134.1553,279507.0
2019-03-14 09:30:00,141.63,142.35,141.3,142.16,64008.0,133.9945,134.6757,133.6823,134.4959,64008.0
2019-03-14 10:00:00,142.14,142.17,141.69,141.79,75192.0,134.477,134.5054,134.0513,134.1459,75192.0
2019-03-14 10:30:00,141.79,141.91,141.54,141.73,82608.0,134.1459,134.2594,133.9093,134.0891,82608.0
2019-03-14 11:00:00,141.79,141.87,141.51,141.66,63426.0,134.1459,134.2216,133.881,134.0229,63426.0
2019-03-14 11:30:00,141.66,141.76,141.59,141.66,30558.0,134.0229,134.1175,133.9567,134.0229,30558.0
2019-03-14 12:00:00,141.62,142.24,141.59,142.12,136761.0,133.985,134.5716,133.9567,134.4581,136761.0
2019-03-14 12:30:00,142.12,142.2,141.9,142.08,138156.0,134.4581,134.5338,134.2499,134.4202,138156.0
2019-03-14 13:00:00,142.1,142.19,141.96,142.09,234840.0,134.4392,134.5243,134.3067,134.4297,234840.0
2019-03-14 13:30:00,142.1,142.12,141.89,142.07,138258.0,134.4392,134.4581,134.2405,134.4108,138258.0
2019-03-14 14:00:00,142.08,142.26,142.02,142.26,103278.0,134.4202,134.5905,134.3635,134.5905,103278.0
2019-03-14 14:30:00,142.29,142.67,142.2,142.67,91488.0,134.6189,134.9784,134.5338,134.9784,91488.0
2019-03-14 15:00:00,142.67,142.93,142.63,142.79,141024.0,134.9784,135.2244,134.9406,135.092,141024.0
2019-03-14 15:30:00,142.78,143.06,142.71,142.95,217035.0,135.0825,135.3474,135.0163,135.2433,217035.0
2019-03-15 09:30:00,142.88,144.37,142.88,144.25,284883.0,135.1771,136.5868,135.1771,136.4732,284883.0
2019-03-15 10:00:00,144.27,144.4,143.41,143.67,99999.0,136.4922,136.6152,135.6785,135.9245,99999.0
2019-03-15 10:30:00,143.72,143.87,143.35,143.52,81882.0,135.9718,136.1137,135.6218,135.7826,81882.0
2019-03-15 11:00:00,143.51,143.86,143.44,143.6,63327.0,135.7731,136.1043,135.7069,135.8583,63327.0
2019-03-15 11:30:00,143.6,144.17,143.32,144.1,66201.0,135.8583,136.3976,135.5934,136.3313,66201.0
2019-03-15 12:00:00,144.1,144.23,143.74,143.8,68931.0,136.3313,136.4543,135.9907,136.0475,68931.0
2019-03-15 12:30:00,143.8,143.91,143.69,143.84,34857.0,136.0475,136.1516,135.9434,136.0853,34857.0
2019-03-15 13:00:00,143.89,144.09,143.64,143.72,58548.0,136.1327,136.3219,135.8961,135.9718,58548.0
2019-03-15 13:30:00,143.72,143.72,143.47,143.53,29544.0,135.9718,135.9718,135.7353,135.7921,29544.0
2019-03-15 14:00:00,143.52,143.53,143.16,143.16,64296.0,135.7826,135.7921,135.442,135.442,64296.0
2019-03-15 14:30:00,143.16,143.39,142.92,142.99,75792.0,135.442,135.6596,135.2149,135.2812,75792.0
2019-03-15 15:00:00,142.99,143.37,142.92,143.33,56580.0,135.2812,135.6407,135.2149,135.6028,56580.0
2019-03-15 15:30:00,143.3,143.72,142.96,143.67,380067.0,135.5745,135.9718,135.2528,135.9245,380067.0
2019-03-18 09:30:00,143.33,143.91,143.28,143.56,68199.0,135.6028,136.1516,135.5555,135.8204,68199.0
2019-03-18 10:00:00,143.6,143.79,143.19,143.26,44703.0,135.8583,136.038,135.4704,135.5366,44703.0
2019-03-18 10:30:00,143.29,143.7,143.09,143.7,35241.0,135.565,135.9529,135.3758,135.9529,35241.0
2019-03-18 11:00:00,143.67,143.68,142.74,142.76,35121.0,135.9245,135.934,135.0447,135.0636,35121.0
2019-03-18 11:30:00,142.78,142.92,142.65,142.92,53400.0,135.0825,135.2149,134.9595,135.2149,53400.0
2019-03-18 12:00:00,142.96,143.0,142.79,142.92,78759.0,135.2528,135.2906,135.092,135.2149,78759.0
2019-03-18 12:30:00,142.93,143.26,142.82,143.16,49353.0,135.2244,135.5366,135.1203,135.442,49353.0
2019-03-18 13:00:00,143.17,143.33,142.96,142.96,62829.0,135.4515,135.6028,135.2528,135.2528,62829.0
2019-03-18 13:30:00,142.93,143.01,142.87,142.91,39453.0,135.2244,135.3001,135.1676,135.2055,39453.0
2019-03-18 14:00:00,142.95,143.23,142.95,143.23,47451.0,135.2433,135.5082,135.2433,135.5082,47451.0
2019-03-18 14:30:00,143.23,143.56,143.21,143.56,53469.0,135.5082,135.8204,135.4893,135.8204,53469.0
2019-03-18 15:00:00,143.56,143.77,143.47,143.68,68499.0,135.8204,136.0191,135.7353,135.934,68499.0
2019-03-18 15:30:00,143.67,143.99,143.61,143.79,196536.0,135.9245,136.2273,135.8677,136.038,196536.0
2019-03-19 09:30:00,144.25,145.06,144.23,144.38,48852.0,136.4732,137.2396,136.4543,136.5962,48852.0
2019-03-19 10:00:00,144.38,145.12,144.37,144.42,45201.0,136.5962,137.2963,136.5868,136.6341,45201.0
2019-03-19 10:30:00,144.46,144.76,144.38,144.57,26727.0,136.6719,136.9558,136.5962,136.776,26727.0
2019-03-19 11:00:00,144.62,145.05,144.59,144.98,43779.0,136.8233,137.2301,136.7949,137.1639,43779.0
2019-03-19 11:30:00,144.98,145.28,144.9,145.18,42465.0,137.1639,137.4477,137.0882,137.3531,42465.0
2019-03-19 12:00:00,145.19,145.42,144.98,145.03,32808.0,137.3626,137.5802,137.1639,137.2112,32808.0
2019-03-19 12:30:00,145.13,145.17,144.3,144.57,27165.0,137.3058,137.3436,136.5205,136.776,27165.0
2019-03-19 13:00:00,144.65,144.79,144.47,144.47,28842.0,136.8517,136.9841,136.6814,136.6814,28842.0
2019-03-19 13:30:00,144.49,144.63,144.24,144.33,36924.0,136.7003,136.8328,136.4638,136.5489,36924.0
2019-03-19 14:00:00,144.3,144.38,143.93,144.13,34056.0,136.5205,136.5962,136.1705,136.3597,34056.0
2019-03-19 14:30:00,144.12,144.12,143.72,143.72,53280.0,136.3503,136.3503,135.9718,135.9718,53280.0
2019-03-19 15:00:00,143.77,143.83,143.37,143.39,45177.0,136.0191,136.0759,135.6407,135.6596,45177.0
2019-03-19 15:30:00,143.37,143.52,142.95,143.44,157713.0,135.6407,135.7826,135.2433,135.7069,157713.0
2019-03-20 09:30:00,143.81,144.23,142.95,143.06,42393.0,136.057,136.4543,135.2433,135.3474,42393.0
2019-03-20 10:00:00,143.11,143.34,142.62,142.62,16134.0,135.3947,135.6123,134.9311,134.9311,16134.0
2019-03-20 10:30:00,142.65,143.07,142.55,143.04,15495.0,134.9595,135.3569,134.8649,135.3285,15495.0
2019-03-20 11:00:00,143.21,143.29,142.78,142.78,22185.0,135.4893,135.565,135.0825,135.0825,22185.0
2019-03-20 11:30:00,142.76,142.79,142.42,142.61,60321.0,135.0636,135.092,134.7419,134.9217,60321.0
2019-03-20 12:00:00,142.59,142.94,142.59,142.86,69390.0,134.9027,135.2339,134.9027,135.1582,69390.0
2019-03-20 12:30:00,142.87,142.94,142.45,142.73,121761.0,135.1676,135.2339,134.7703,135.0352,121761.0
2019-03-20 13:00:00,142.73,142.96,142.57,142.58,42027.0,135.0352,135.2528,134.8838,134.8933,42027.0
2019-03-20 13:30:00,142.61,143.12,142.36,143.12,42021.0,134.9217,135.4042,134.6851,135.4042,42021.0
2019-03-20 14:00:00,143.23,144.31,143.23,144.1,61542.0,135.5082,136.53,135.5082,136.3313,61542.0
2019-03-20 14:30:00,144.26,144.51,143.86,143.86,49446.0,136.4827,136.7192,136.1043,136.1043,49446.0
2019-03-20 15:00:00,143.91,144.11,143.63,143.72,37632.0,136.1516,136.3408,135.8867,135.9718,37632.0
2019-03-20 15:30:00,143.71,143.76,143.01,143.09,135741.0,135.9624,136.0097,135.3001,135.3758,135741.0
2019-03-21 09:30:00,142.87,143.96,142.87,143.72,42126.0,135.1676,136.1989,135.1676,135.9718,42126.0
2019-03-21 10:00:00,143.69,144.37,143.53,144.22,31446.0,135.9434,136.5868,135.7921,136.4449,31446.0
2019-03-21 10:30:00,144.17,144.62,144.16,144.62,73728.0,136.3976,136.8233,136.3881,136.8233,73728.0
2019-03-21 11:00:00,144.76,145.08,144.63,144.67,53652.0,136.9558,137.2585,136.8328,136.8706,53652.0
2019-03-21 11:30:00,144.7,144.88,144.61,144.82,56559.0,136.899,137.0693,136.8138,137.0125,56559.0
2019-03-21 12:00:00,144.83,144.83,144.56,144.62,57732.0,137.022,137.022,136.7665,136.8233,57732.0
2019-03-21 12:30:00,144.68,144.8,144.59,144.79,54003.0,136.8801,136.9936,136.7949,136.9841,54003.0
2019-03-21 13:00:00,144.8,144.91,144.4,144.6,77610.0,136.9936,137.0977,136.6152,136.8044,77610.0
2019-03-21 13:30:00,144.68,144.72,144.43,144.43,23331.0,136.8801,136.9179,136.6435,136.6435,23331.0
2019-03-21 14:00:00,144.54,144.75,144.54,144.66,46719.0,136.7476,136.9463,136.7476,136.8611,46719.0
2019-03-21 14:30:00,144.63,144.95,144.61,144.61,38367.0,136.8328,137.1355,136.8138,136.8138,38367.0
2019-03-21 15:00:00,144.59,144.86,144.38,144.57,51978.0,136.7949,137.0504,136.5962,136.776,51978.0
2019-03-21 15:30:00,144.5,144.7,144.28,144.54,130605.0,136.7098,136.899,136.5016,136.7476,130605.0
2019-03-22 09:30:00,143.1,143.26,140.74,141.07,236607.0,135.3852,135.5366,133.1525,133.4647,236607.0
2019-03-22 10:00:00,140.95,142.9,140.95,142.57,223110.0,133.3512,135.196,133.3512,134.8838,223110.0
2019-03-22 10:30:00,142.65,142.9,141.95,142.07,120330.0,134.9595,135.196,134.2972,134.4108,120330.0
2019-03-22 11:00:00,142.0,142.15,141.46,141.53,115989.0,134.3445,134.4865,133.8337,133.8999,115989.0
2019-03-22 11:30:00,141.54,141.62,140.46,140.46,99048.0,133.9093,133.985,132.8876,132.8876,99048.0
2019-03-22 12:00:00,140.46,140.88,140.4,140.42,208140.0,132.8876,133.2849,132.8308,132.8497,208140.0
2019-03-22 12:30:00,140.28,140.79,140.11,140.79,105273.0,132.7173,133.1998,132.5564,133.1998,105273.0
2019-03-22 13:00:00,140.84,141.08,140.7,140.78,158925.0,133.2471,133.4741,133.1146,133.1903,158925.0
2019-03-22 13:30:00,140.84,141.39,140.67,141.1,208104.0,133.2471,133.7674,133.0862,133.4931,208104.0
2019-03-22 14:00:00,141.1,141.45,141.03,141.38,145413.0,133.4931,133.8242,133.4268,133.758,145413.0
2019-03-22 14:30:00,141.43,141.52,140.96,141.16,73959.0,133.8053,133.8904,133.3606,133.5498,73959.0
2019-03-22 15:00:00,141.16,141.22,140.67,140.69,86595.0,133.5498,133.6066,133.0862,133.1052,86595.0
2019-03-22 15:30:00,140.66,140.85,140.19,140.24,300606.0,133.0768,133.2565,132.6321,132.6794,300606.0
2019-03-25 09:30:00,140.25,141.16,139.65,140.01,65454.0,132.6889,133.5498,132.1212,132.4618,65454.0
2019-03-25 10:00:00,139.88,140.3,139.64,140.26,52218.0,132.3388,132.7362,132.1118,132.6984,52218.0
2019-03-25 10:30:00,140.28,140.76,140.05,140.65,45492.0,132.7173,133.1714,132.4997,133.0673,45492.0
2019-03-25 11:00:00,140.58,141.33,140.58,141.28,34851.0,133.0011,133.7107,133.0011,133.6634,34851.0
2019-03-25 11:30:00,141.23,141.29,140.5,140.53,64380.0,133.6161,133.6728,132.9254,132.9538,64380.0
2019-03-25 12:00:00,140.48,140.77,140.39,140.57,23685.0,132.9065,133.1809,132.8213,132.9916,23685.0
2019-03-25 12:30:00,140.56,140.66,140.13,140.5,51546.0,132.9822,133.0768,132.5754,132.9254,51546.0
2019-03-25 13:00:00,140.58,140.72,140.26,140.33,23460.0,133.0011,133.1336,132.6984,132.7646,23460.0
2019-03-25 13:30:00,140.37,140.38,139.8,139.86,41544.0,132.8024,132.8119,132.2632,132.3199,41544.0
2019-03-25 14:00:00,139.89,140.22,139.86,140.17,66639.0,132.3483,132.6605,132.3199,132.6132,66639.0
2019-03-25 14:30:00,140.23,140.63,140.22,140.63,79023.0,132.67,133.0484,132.6605,133.0484,79023.0
2019-03-25 15:00:00,140.71,141.04,140.43,140.96,60366.0,133.1241,133.4363,132.8592,133.3606,60366.0
2019-03-25 15:30:00,140.96,140.96,140.4,140.76,144018.0,133.3606,133.3606,132.8308,133.1714,144018.0
2019-03-26 09:30:00,141.97,142.16,140.86,141.09,110493.0,134.3162,134.4959,133.266,133.4836,110493.0
2019-03-26 10:00:00,141.17,141.17,139.75,140.43,160953.0,133.5593,133.5593,132.2158,132.8592,160953.0
2019-03-26 10:30:00,140.39,140.74,140.24,140.45,92994.0,132.8213,133.1525,132.6794,132.8781,92994.0
2019-03-26 11:00:00,140.45,140.54,140.12,140.19,70356.0,132.8781,132.9633,132.5659,132.6321,70356.0
2019-03-26 11:30:00,140.24,140.34,139.65,139.95,46314.0,132.6794,132.774,132.1212,132.4051,46314.0
2019-03-26 12:00:00,139.95,140.27,139.84,139.91,78054.0,132.4051,132.7078,132.301,132.3672,78054.0
2019-03-26 12:30:00,139.88,139.96,139.44,139.75,38766.0,132.3388,132.4145,131.9226,132.2158,38766.0
2019-03-26 13:00:00,139.83,140.3,139.82,140.11,58572.0,132.2915,132.7362,132.2821,132.5564,58572.0
2019-03-26 13:30:00,140.09,140.15,139.82,139.89,40035.0,132.5375,132.5943,132.2821,132.3483,40035.0
2019-03-26 14:00:00,139.82,140.02,139.6,139.6,38856.0,132.2821,132.4713,132.0739,132.0739,38856.0
2019-03-26 14:30:00,139.58,139.84,139.52,139.72,49653.0,132.055,132.301,131.9982,132.1875,49653.0
2019-03-26 15:00:00,139.7,139.99,139.64,139.74,63234.0,132.1685,132.4429,132.1118,132.2064,63234.0
2019-03-26 15:30:00,139.83,140.12,139.68,140.12,128103.0,132.2915,132.5659,132.1496,132.5659,128103.0
2019-03-27 09:30:00,140.44,141.14,139.75,140.83,148383.0,132.8686,133.5309,132.2158,133.2376,148383.0
2019-03-27 10:00:00,140.81,141.14,140.36,141.01,90855.0,133.2187,133.5309,132.793,133.4079,90855.0
2019-03-27 10:30:00,140.97,141.41,140.82,141.09,114063.0,133.3701,133.7864,133.2282,133.4836,114063.0
2019-03-27 11:00:00,141.14,141.54,141.14,141.23,93816.0,133.5309,133.9093,133.5309,133.6161,93816.0
2019-03-27 11:30:00,141.21,141.39,140.86,141.16,107367.0,133.5971,133.7674,133.266,133.5498,107367.0
2019-03-27 12:00:00,141.16,142.16,141.08,142.1,102423.0,133.5498,134.4959,133.4741,134.4392,102423.0
2019-03-27 12:30:00,142.13,142.27,141.72,142.01,86466.0,134.4675,134.6,134.0796,134.354,86466.0
2019-03-27 13:00:00,142.08,142.67,141.93,142.4,42411.0,134.4202,134.9784,134.2783,134.723,42411.0
2019-03-27 13:30:00,142.41,142.77,142.18,142.54,49401.0,134.7324,135.073,134.5148,134.8554,49401.0
2019-03-27 14:00:00,142.47,142.48,142.13,142.29,54465.0,134.7892,134.7987,134.4675,134.6189,54465.0
2019-03-27 14:30:00,142.3,142.43,141.86,141.95,58599.0,134.6284,134.7514,134.2121,134.2972,58599.0
2019-03-27 15:00:00,141.95,142.45,141.91,142.39,51669.0,134.2972,134.7703,134.2594,134.7135,51669.0
2019-03-27 15:30:00,142.43,142.56,142.06,142.3,137040.0,134.7514,134.8744,134.4013,134.6284,137040.0
2019-03-28 09:30:00,142.99,144.16,142.96,143.88,81789.0,135.2812,136.3881,135.2528,136.1232,81789.0
2019-03-28 10:00:00,143.89,143.9,142.91,142.97,45696.0,136.1327,136.1421,135.2055,135.2623,45696.0
2019-03-28 10:30:00,143.01,143.13,142.7,142.94,54903.0,135.3001,135.4136,135.0068,135.2339,54903.0
2019-03-28 11:00:00,142.86,142.88,142.34,142.35,23328.0,135.1582,135.1771,134.6662,134.6757,23328.0
2019-03-28 11:30:00,142.33,142.89,142.31,142.63,28692.0,134.6568,135.1866,134.6378,134.9406,28692.0
2019-03-28 12:00:00,142.57,142.77,142.34,142.77,21936.0,134.8838,135.073,134.6662,135.073,21936.0
2019-03-28 12:30:00,142.81,143.1,142.7,143.04,10131.0,135.1109,135.3852,135.0068,135.3285,10131.0
2019-03-28 13:00:00,143.07,143.22,143.0,143.14,19149.0,135.3569,135.4988,135.2906,135.4231,19149.0
2019-03-28 13:30:00,143.12,143.68,143.12,143.57,30492.0,135.4042,135.934,135.4042,135.8299,30492.0
2019-03-28 14:00:00,143.45,143.62,143.28,143.56,25782.0,135.7164,135.8772,135.5555,135.8204,25782.0
2019-03-28 14:30:00,143.46,143.46,142.95,143.12,21018.0,135.7258,135.7258,135.2433,135.4042,21018.0
2019-03-28 15:00:00,143.19,143.72,143.11,143.58,30399.0,135.4704,135.9718,135.3947,135.8394,30399.0
2019-03-28 15:30:00,143.58,143.84,143.39,143.74,137394.0,135.8394,136.0853,135.6596,135.9907,137394.0
2019-03-29 09:30:00,143.75,143.93,143.32,143.59,65151.0,136.0002,136.1705,135.5934,135.8488,65151.0
2019-03-29 10:00:00,143.65,143.73,143.28,143.28,34122.0,135.9056,135.9813,135.5555,135.5555,34122.0
2019-03-29 10:30:00,143.48,143.53,143.13,143.24,48486.0,135.7448,135.7921,135.4136,135.5177,48486.0
2019-03-29 11:00:00,143.22,143.28,142.81,143.02,44691.0,135.4988,135.5555,135.1109,135.3096,44691.0
2019-03-29 11:30:00,143.0,143.08,142.91,142.96,25761.0,135.2906,135.3663,135.2055,135.2528,25761.0
2019-03-29 12:00:00,142.8,143.25,142.73,143.25,21750.0,135.1014,135.5272,135.0352,135.5272,21750.0
2019-03-29 12:30:00,143.22,143.55,143.22,143.53,29754.0,135.4988,135.811,135.4988,135.7921,29754.0
2019-03-29 13:00:00,143.55,143.69,143.28,143.28,31923.0,135.811,135.9434,135.5555,135.5555,31923.0
2019-03-29 13:30:00,143.32,143.34,143.15,143.34,24012.0,135.5934,135.6123,135.4325,135.6123,24012.0
2019-03-29 14:00:00,143.33,143.62,143.27,143.56,54180.0,135.6028,135.8772,135.5461,135.8204,54180.0
2019-03-29 14:30:00,143.51,143.56,143.13,143.53,35778.0,135.7731,135.8204,135.4136,135.7921,35778.0
2019-03-29 15:00:00,143.55,143.65,143.31,143.54,72909.0,135.811,135.9056,135.5839,135.8015,72909.0
2019-03-29 15:30:00,143.55,143.58,143.02,143.54,342039.0,135.811,135.8394,135.3096,135.8015,342039.0
2019-04-01 09:30:00,143.94,144.66,143.11,144.42,226602.0,136.18,136.8611,135.3947,136.6341,226602.0
2019-04-01 10:00:00,144.64,145.16,144.36,144.82,95811.0,136.8422,137.3342,136.5773,137.0125,95811.0
2019-04-01 10:30:00,144.9,144.92,144.15,144.35,92550.0,137.0882,137.1071,136.3786,136.5679,92550.0
2019-04-01 11:00:00,144.33,144.34,143.78,143.83,66465.0,136.5489,136.5584,136.0286,136.0759,66465.0
2019-04-01 11:30:00,143.74,144.04,143.2,143.89,191655.0,135.9907,136.2746,135.4799,136.1327,191655.0
2019-04-01 12:00:00,143.83,144.15,143.58,144.05,73239.0,136.0759,136.3786,135.8394,136.284,73239.0
2019-04-01 12:30:00,144.15,144.33,143.96,144.31,24768.0,136.3786,136.5489,136.1989,136.53,24768.0
2019-04-01 13:00:00,144.31,144.43,144.18,144.39,27327.0,136.53,136.6435,136.407,136.6057,27327.0
2019-04-01 13:30:00,144.32,144.71,144.32,144.67,44127.0,136.5395,136.9084,136.5395,136.8706,44127.0
2019-04-01 14:00:00,144.64,144.71,144.34,144.34,46080.0,136.8422,136.9084,136.5584,136.5584,46080.0
2019-04-01 14:30:00,144.45,144.68,144.45,144.57,30837.0,136.6625,136.8801,136.6625,136.776,30837.0
2019-04-01 15:00:00,144.54,144.61,144.29,144.56,49158.0,136.7476,136.8138,136.5111,136.7665,49158.0
2019-04-01 15:30:00,144.55,144.62,144.31,144.44,133518.0,136.7571,136.8233,136.53,136.653,133518.0
2019-04-02 09:30:00,145.0,145.33,143.72,145.33,84627.0,137.1828,137.495,135.9718,137.495,84627.0
2019-04-02 10:00:00,145.14,145.19,144.37,144.51,54741.0,137.3153,137.3626,136.5868,136.7192,54741.0
2019-04-02 10:30:00,144.44,144.67,143.94,144.32,38211.0,136.653,136.8706,136.18,136.5395,38211.0
2019-04-02 11:00:00,144.36,144.75,144.11,144.68,126252.0,136.5773,136.9463,136.3408,136.8801,126252.0
2019-04-02 11:30:00,144.67,144.96,144.48,144.94,35007.0,136.8706,137.145,136.6908,137.126,35007.0
2019-04-02 12:00:00,144.96,144.99,144.61,144.96,54297.0,137.145,137.1734,136.8138,137.145,54297.0
2019-04-02 12:30:00,144.96,145.07,144.78,145.02,37104.0,137.145,137.249,136.9747,137.2017,37104.0
2019-04-02 13:00:00,145.02,145.4,144.87,145.22,18891.0,137.2017,137.5612,137.0598,137.391,18891.0
2019-04-02 13:30:00,145.2,145.5,145.16,145.33,25830.0,137.372,137.6559,137.3342,137.495,25830.0
2019-04-02 14:00:00,145.33,145.48,145.29,145.4,25068.0,137.495,137.6369,137.4572,137.5612,25068.0
2019-04-02 14:30:00,145.4,145.45,145.24,145.28,19047.0,137.5612,137.6086,137.4099,137.4477,19047.0
2019-04-02 15:00:00,145.26,145.44,145.17,145.37,29139.0,137.4288,137.5991,137.3436,137.5329,29139.0
2019-04-02 15:30:00,145.4,145.76,145.4,145.72,159696.0,137.5612,137.9018,137.5612,137.864,159696.0
2019-04-03 09:30:00,146.33,146.73,146.13,146.5,106779.0,138.4411,138.8195,138.2519,138.6019,106779.0
2019-04-03 10:00:00,146.35,146.76,146.22,146.46,39348.0,138.46,138.8479,138.337,138.5641,39348.0
2019-04-03 10:30:00,146.38,146.93,146.28,146.92,99780.0,138.4884,139.0088,138.3938,138.9993,99780.0
2019-04-03 11:00:00,146.85,146.96,146.25,146.46,55233.0,138.9331,139.0371,138.3654,138.5641,55233.0
2019-04-03 11:30:00,146.48,146.79,146.47,146.63,82614.0,138.583,138.8763,138.5736,138.7249,82614.0
2019-04-03 12:00:00,146.66,146.8,146.49,146.72,39420.0,138.7533,138.8858,138.5925,138.8101,39420.0
2019-04-03 12:30:00,146.72,146.86,146.7,146.83,24792.0,138.8101,138.9425,138.7912,138.9142,24792.0
2019-04-03 13:00:00,146.81,147.07,146.81,147.01,35442.0,138.8952,139.1412,138.8952,139.0844,35442.0
2019-04-03 13:30:00,146.98,146.98,146.53,146.53,71076.0,139.0561,139.0561,138.6303,138.6303,71076.0
2019-04-03 14:00:00,146.49,146.82,146.46,146.81,30057.0,138.5925,138.9047,138.5641,138.8952,30057.0
2019-04-03 14:30:00,146.77,146.77,146.37,146.43,30879.0,138.8574,138.8574,138.479,138.5357,30879.0
2019-04-03 15:00:00,146.43,146.65,146.2,146.59,86505.0,138.5357,138.7439,138.3181,138.6871,86505.0
2019-04-03 15:30:00,146.56,147.2,146.5,146.86,313248.0,138.6587,139.2642,138.6019,138.9425,313248.0
2019-04-04 09:30:00,147.29,148.93,146.83,148.67,108618.0,139.3494,140.9009,138.9142,140.655,108618.0
2019-04-04 10:00:00,148.48,148.61,148.19,148.41,80886.0,140.4752,140.5982,140.2008,140.409,80886.0
2019-04-04 10:30:00,148.33,148.66,148.11,148.66,36603.0,140.3333,140.6455,140.1251,140.6455,36603.0
2019-04-04 11:00:00,148.59,148.94,148.09,148.46,51465.0,140.5793,140.9104,140.1062,140.4563,51465.0
2019-04-04 11:30:00,148.4,148.52,147.97,148.2,104745.0,140.3995,140.513,139.9927,140.2103,104745.0
2019-04-04 12:00:00,148.17,148.32,147.51,147.52,39507.0,140.1819,140.3238,139.5575,139.567,39507.0
2019-04-04 12:30:00,147.5,147.61,147.3,147.39,21615.0,139.548,139.6521,139.3588,139.444,21615.0
2019-04-04 13:00:00,147.43,147.46,147.19,147.46,24219.0,139.4818,139.5102,139.2547,139.5102,24219.0
2019-04-04 13:30:00,147.45,147.5,147.21,147.25,72477.0,139.5007,139.548,139.2737,139.3115,72477.0
2019-04-04 14:00:00,147.26,147.48,147.17,147.36,22524.0,139.321,139.5291,139.2358,139.4156,22524.0
2019-04-04 14:30:00,147.34,147.64,147.2,147.64,13176.0,139.3967,139.6805,139.2642,139.6805,13176.0
2019-04-04 15:00:00,147.68,147.79,147.5,147.67,26862.0,139.7183,139.8224,139.548,139.7089,26862.0
2019-04-04 15:30:00,147.7,148.15,147.7,148.13,124197.0,139.7372,140.163,139.7372,140.1441,124197.0
2019-04-05 09:30:00,147.91,149.37,147.91,149.21,93018.0,139.9359,141.3172,139.9359,141.1658,93018.0
2019-04-05 10:00:00,149.33,149.74,149.11,149.58,59382.0,141.2794,141.6673,141.0712,141.5159,59382.0
2019-04-05 10:30:00,149.65,149.94,149.38,149.7,43497.0,141.5821,141.8565,141.3267,141.6294,43497.0
2019-04-05 11:00:00,149.74,149.75,149.18,149.33,26760.0,141.6673,141.6767,141.1375,141.2794,26760.0
2019-04-05 11:30:00,149.27,149.45,148.92,149.29,34506.0,141.2226,141.3929,140.8915,141.2415,34506.0
2019-04-05 12:00:00,149.25,149.29,148.98,149.13,34158.0,141.2037,141.2415,140.9482,141.0902,34158.0
2019-04-05 12:30:00,149.13,149.18,148.73,148.95,24105.0,141.0902,141.1375,140.7117,140.9199,24105.0
2019-04-05 13:00:00,148.99,149.25,148.9,149.19,42156.0,140.9577,141.2037,140.8726,141.1469,42156.0
2019-04-05 13:30:00,149.17,149.31,149.05,149.29,12672.0,141.128,141.2605,141.0145,141.2415,12672.0
2019-04-05 14:00:00,149.39,149.46,149.3,149.41,30360.0,141.3361,141.4024,141.251,141.3551,30360.0
2019-04-05 14:30:00,149.42,149.65,149.32,149.65,50775.0,141.3645,141.5821,141.2699,141.5821,50775.0
2019-04-05 15:00:00,149.65,149.68,149.33,149.61,43272.0,141.5821,141.6105,141.2794,141.5443,43272.0
2019-04-05 15:30:00,149.61,149.8,149.47,149.72,184329.0,141.5443,141.724,141.4118,141.6483,184329.0
2019-04-08 09:30:00,149.5,149.5,148.45,148.55,62967.0,141.4402,141.4402,140.4468,140.5414,62967.0
2019-04-08 10:00:00,148.59,148.67,148.07,148.07,94068.0,140.5793,140.655,140.0873,140.0873,94068.0
2019-04-08 10:30:00,148.03,148.77,147.98,148.5,110184.0,140.0495,140.7496,140.0022,140.4941,110184.0
2019-04-08 11:00:00,148.46,148.54,148.2,148.45,18267.0,140.4563,140.532,140.2103,140.4468,18267.0
2019-04-08 11:30:00,148.45,148.6,148.32,148.45,23487.0,140.4468,140.5887,140.3238,140.4468,23487.0
2019-04-08 12:00:00,148.48,148.52,148.12,148.35,31806.0,140.4752,140.513,140.1346,140.3522,31806.0
2019-04-08 12:30:00,148.34,148.44,148.21,148.33,37764.0,140.3427,140.4374,140.2198,140.3333,37764.0
2019-04-08 13:00:00,148.33,148.38,147.96,148.35,81660.0,140.3333,140.3806,139.9832,140.3522,81660.0
2019-04-08 13:30:00,148.29,148.58,148.28,148.44,24207.0,140.2954,140.5698,140.286,140.4374,24207.0
2019-04-08 14:00:00,148.48,148.79,148.4,148.71,27267.0,140.4752,140.7685,140.3995,140.6928,27267.0
2019-04-08 14:30:00,148.67,148.75,148.58,148.72,13800.0,140.655,140.7306,140.5698,140.7023,13800.0
2019-04-08 15:00:00,148.72,148.82,148.55,148.69,37968.0,140.7023,140.7969,140.5414,140.6739,37968.0
2019-04-08 15:30:00,148.66,149.03,148.6,148.81,117021.0,140.6455,140.9955,140.5887,140.7874,117021.0
2019-04-09 09:30:00,147.98,148.45,147.15,147.79,90948.0,140.0022,140.4468,139.2169,139.8224,90948.0
2019-04-09 10:00:00,147.84,148.37,147.66,147.98,86877.0,139.8697,140.3711,139.6994,140.0022,86877.0
2019-04-09 10:30:00,147.99,148.33,147.8,148.33,43509.0,140.0116,140.3333,139.8319,140.3333,43509.0
2019-04-09 11:00:00,148.27,148.69,148.27,148.37,25032.0,140.2765,140.6739,140.2765,140.3711,25032.0
2019-04-09 11:30:00,148.37,148.42,147.97,148.21,40380.0,140.3711,140.4184,139.9927,140.2198,40380.0
2019-04-09 12:00:00,148.16,148.4,148.12,148.26,32898.0,140.1725,140.3995,140.1346,140.2671,32898.0
2019-04-09 12:30:00,148.25,148.25,147.94,147.94,32403.0,140.2576,140.2576,139.9643,139.9643,32403.0
2019-04-09 13:00:00,147.91,148.02,147.75,147.98,55596.0,139.9359,140.04,139.7846,140.0022,55596.0
2019-04-09 13:30:00,147.95,148.25,147.93,148.0,38544.0,139.9738,140.2576,139.9549,140.0211,38544.0
2019-04-09 14:00:00,148.03,148.04,147.66,147.71,38853.0,140.0495,140.0589,139.6994,139.7467,38853.0
2019-04-09 14:30:00,147.72,148.0,147.69,147.73,94236.0,139.7562,140.0211,139.7278,139.7656,94236.0
2019-04-09 15:00:00,147.73,147.87,147.62,147.73,40962.0,139.7656,139.8981,139.6616,139.7656,40962.0
2019-04-09 15:30:00,147.77,148.0,147.63,147.9,106134.0,139.8035,140.0211,139.671,139.9265,106134.0
2019-04-10 09:30:00,147.97,148.17,147.41,147.65,105366.0,139.9927,140.1819,139.4629,139.6899,105366.0
2019-04-10 10:00:00,147.63,147.67,145.92,146.56,397845.0,139.671,139.7089,138.0532,138.6587,397845.0
2019-04-10 10:30:00,146.61,147.46,146.61,147.4,53943.0,138.706,139.5102,138.706,139.4534,53943.0
2019-04-10 11:00:00,147.4,147.78,147.2,147.39,46185.0,139.4534,139.8129,139.2642,139.444,46185.0
2019-04-10 11:30:00,147.43,147.72,147.43,147.55,27171.0,139.4818,139.7562,139.4818,139.5953,27171.0
2019-04-10 12:00:00,147.6,147.93,147.6,147.93,25212.0,139.6426,139.9549,139.6426,139.9549,25212.0
2019-04-10 12:30:00,147.88,148.0,147.84,147.97,19536.0,139.9075,140.0211,139.8697,139.9927,19536.0
2019-04-10 13:00:00,147.9,147.97,147.59,147.82,14259.0,139.9265,139.9927,139.6332,139.8508,14259.0
2019-04-10 13:30:00,147.82,147.93,147.59,147.88,20157.0,139.8508,139.9549,139.6332,139.9075,20157.0
2019-04-10 14:00:00,147.94,148.0,147.63,147.72,43200.0,139.9643,140.0211,139.671,139.7562,43200.0
2019-04-10 14:30:00,147.77,147.88,147.54,147.88,36099.0,139.8035,139.9075,139.5859,139.9075,36099.0
2019-04-10 15:00:00,147.89,148.02,147.86,148.01,32970.0,139.917,140.04,139.8886,140.0305,32970.0
2019-04-10 15:30:00,148.03,148.07,147.67,147.98,93456.0,140.0495,140.0873,139.7089,140.0022,93456.0
2019-04-11 09:30:00,148.4,148.53,147.66,148.25,46074.0,140.3995,140.5225,139.6994,140.2576,46074.0
2019-04-11 10:00:00,148.22,148.36,147.98,148.29,44688.0,140.2292,140.3617,140.0022,140.2954,44688.0
2019-04-11 10:30:00,148.22,148.27,147.9,147.9,85407.0,140.2292,140.2765,139.9265,139.9265,85407.0
2019-04-11 11:00:00,147.96,148.41,147.9,148.34,48186.0,139.9832,140.409,139.9265,140.3427,48186.0
2019-04-11 11:30:00,148.29,148.32,147.81,148.21,21396.0,140.2954,140.3238,139.8413,140.2198,21396.0
2019-04-11 12:00:00,148.16,148.24,147.9,147.9,10020.0,140.1725,140.2481,139.9265,139.9265,10020.0
2019-04-11 12:30:00,147.92,148.08,147.89,148.06,45339.0,139.9454,140.0968,139.917,140.0778,45339.0
2019-04-11 13:00:00,148.0,148.13,147.9,148.08,14904.0,140.0211,140.1441,139.9265,140.0968,14904.0
2019-04-11 13:30:00,148.09,148.14,147.91,148.13,16635.0,140.1062,140.1535,139.9359,140.1441,16635.0
2019-04-11 14:00:00,148.11,148.15,147.75,147.75,28869.0,140.1251,140.163,139.7846,139.7846,28869.0
2019-04-11 14:30:00,147.77,147.96,147.72,147.72,16068.0,139.8035,139.9832,139.7562,139.7562,16068.0
2019-04-11 15:00:00,147.82,147.92,147.58,147.66,34221.0,139.8508,139.9454,139.6237,139.6994,34221.0
2019-04-11 15:30:00,147.66,148.07,147.66,147.76,141066.0,139.6994,140.0873,139.6994,139.794,141066.0
2019-04-12 09:30:00,148.41,148.54,147.13,147.4,142971.0,140.409,140.532,139.198,139.4534,142971.0
2019-04-12 10:00:00,147.37,147.75,146.61,146.69,88128.0,139.425,139.7846,138.706,138.7817,88128.0
2019-04-12 10:30:00,146.69,146.97,145.88,145.88,99285.0,138.7817,139.0466,138.0154,138.0154,99285.0
2019-04-12 11:00:00,145.89,146.77,145.89,146.77,113301.0,138.0248,138.8574,138.0248,138.8574,113301.0
2019-04-12 11:30:00,146.67,147.01,146.5,146.92,51726.0,138.7628,139.0844,138.6019,138.9993,51726.0
2019-04-12 12:00:00,146.91,147.15,146.8,146.81,127506.0,138.9898,139.2169,138.8858,138.8952,127506.0
2019-04-12 12:30:00,146.83,147.22,146.76,146.89,81888.0,138.9142,139.2831,138.8479,138.9709,81888.0
2019-04-12 13:00:00,146.9,147.04,146.87,146.99,55962.0,138.9804,139.1128,138.952,139.0655,55962.0
2019-04-12 13:30:00,147.02,147.33,146.94,147.3,37452.0,139.0939,139.3872,139.0182,139.3588,37452.0
2019-04-12 14:00:00,147.3,147.42,146.75,146.77,81864.0,139.3588,139.4723,138.8385,138.8574,81864.0
2019-04-12 14:30:00,146.77,147.01,146.64,147.01,70635.0,138.8574,139.0844,138.7344,139.0844,70635.0
2019-04-12 15:00:00,146.97,147.13,146.83,147.09,59634.0,139.0466,139.198,138.9142,139.1601,59634.0
2019-04-12 15:30:00,147.11,147.19,146.78,147.17,260700.0,139.1791,139.2547,138.8668,139.2358,260700.0
2019-04-15 09:30:00,147.57,147.92,147.01,147.23,107358.0,139.6143,139.9454,139.0844,139.2926,107358.0
2019-04-15 10:00:00,147.33,147.46,147.0,147.22,26289.0,139.3872,139.5102,139.075,139.2831,26289.0
2019-04-15 10:30:00,147.13,147.34,146.86,147.28,31713.0,139.198,139.3967,138.9425,139.3399,31713.0
2019-04-15 11:00:00,147.35,147.58,147.3,147.3,24741.0,139.4061,139.6237,139.3588,139.3588,24741.0
2019-04-15 11:30:00,147.3,147.39,147.09,147.33,45342.0,139.3588,139.444,139.1601,139.3872,45342.0
2019-04-15 12:00:00,147.29,147.29,146.91,146.99,67017.0,139.3494,139.3494,138.9898,139.0655,67017.0
2019-04-15 12:30:00,147.02,147.26,146.97,147.2,19278.0,139.0939,139.321,139.0466,139.2642,19278.0
2019-04-15 13:00:00,147.15,147.19,147.02,147.09,27300.0,139.2169,139.2547,139.0939,139.1601,27300.0
2019-04-15 13:30:00,147.15,147.36,147.15,147.36,55683.0,139.2169,139.4156,139.2169,139.4156,55683.0
2019-04-15 14:00:00,147.38,147.53,147.31,147.38,36666.0,139.4345,139.5764,139.3683,139.4345,36666.0
2019-04-15 14:30:00,147.4,147.55,147.21,147.55,54297.0,139.4534,139.5953,139.2737,139.5953,54297.0
2019-04-15 15:00:00,147.58,147.65,147.51,147.64,34887.0,139.6237,139.6899,139.5575,139.6805,34887.0
2019-04-15 15:30:00,147.64,148.05,147.55,147.93,217206.0,139.6805,140.0684,139.5953,139.9549,217206.0
2019-04-16 09:30:00,147.99,148.83,147.78,148.83,155646.0,140.0116,140.8063,139.8129,140.8063,155646.0
2019-04-16 10:00:00,148.82,149.01,148.47,148.78,53853.0,140.7969,140.9766,140.4657,140.759,53853.0
2019-04-16 10:30:00,148.82,149.22,148.7,149.21,60825.0,140.7969,141.1753,140.6833,141.1658,60825.0
2019-04-16 11:00:00,149.08,149.5,149.08,149.46,40836.0,141.0429,141.4402,141.0429,141.4024,40836.0
2019-04-16 11:30:00,149.43,149.43,148.91,149.05,69837.0,141.374,141.374,140.882,141.0145,69837.0
2019-04-16 12:00:00,149.01,149.09,148.77,148.81,34320.0,140.9766,141.0523,140.7496,140.7874,34320.0
2019-04-16 12:30:00,148.85,148.85,148.62,148.7,45354.0,140.8253,140.8253,140.6077,140.6833,45354.0
2019-04-16 13:00:00,148.68,148.68,148.46,148.46,17403.0,140.6644,140.6644,140.4563,140.4563,17403.0
2019-04-16 13:30:00,148.48,148.63,148.45,148.59,21846.0,140.4752,140.6171,140.4468,140.5793,21846.0
2019-04-16 14:00:00,148.6,149.13,148.57,149.12,32856.0,140.5887,141.0902,140.5603,141.0807,32856.0
2019-04-16 14:30:00,149.14,149.53,149.12,149.52,16896.0,141.0996,141.4686,141.0807,141.4591,16896.0
2019-04-16 15:00:00,149.52,150.0,149.47,149.97,51657.0,141.4591,141.9133,141.4118,141.8849,51657.0
2019-04-16 15:30:00,149.95,150.2,149.45,150.12,217914.0,141.8659,142.1025,141.3929,142.0268,217914.0
2019-04-17 09:30:00,150.0,150.33,149.03,149.38,189270.0,141.9133,142.2255,140.9955,141.3267,189270.0
2019-04-17 10:00:00,149.38,149.38,148.31,148.52,63660.0,141.3267,141.3267,140.3144,140.513,63660.0
2019-04-17 10:30:00,148.75,149.23,148.63,148.74,37908.0,140.7306,141.1848,140.6171,140.7212,37908.0
2019-04-17 11:00:00,148.8,149.22,148.67,148.7,40188.0,140.7779,141.1753,140.655,140.6833,40188.0
2019-04-17 11:30:00,148.56,148.79,148.42,148.54,63951.0,140.5509,140.7685,140.4184,140.532,63951.0
2019-04-17 12:00:00,148.46,148.54,147.71,148.07,96981.0,140.4563,140.532,139.7467,140.0873,96981.0
2019-04-17 12:30:00,148.08,148.25,147.91,148.22,43473.0,140.0968,140.2576,139.9359,140.2292,43473.0
2019-04-17 13:00:00,148.23,148.46,147.93,147.96,84840.0,140.2387,140.4563,139.9549,139.9832,84840.0
2019-04-17 13:30:00,147.99,148.27,147.7,147.84,27843.0,140.0116,140.2765,139.7372,139.8697,27843.0
2019-04-17 14:00:00,147.88,148.03,147.32,147.44,52098.0,139.9075,140.0495,139.3777,139.4913,52098.0
2019-04-17 14:30:00,147.55,148.05,147.51,147.96,41430.0,139.5953,140.0684,139.5575,139.9832,41430.0
2019-04-17 15:00:00,148.06,148.34,147.97,148.0,82014.0,140.0778,140.3427,139.9927,140.0211,82014.0
2019-04-17 15:30:00,147.99,148.36,147.58,147.63,221730.0,140.0116,140.3617,139.6237,139.671,221730.0
2019-04-18 09:30:00,148.41,149.75,148.08,149.34,279642.0,140.409,141.6767,140.0968,141.2888,279642.0
2019-04-18 10:00:00,149.32,149.32,148.1,148.38,217986.0,141.2699,141.2699,140.1157,140.3806,217986.0
2019-04-18 10:30:00,148.32,149.66,148.07,149.61,132885.0,140.3238,141.5916,140.0873,141.5443,132885.0
2019-04-18 11:00:00,149.62,150.19,149.37,150.19,85710.0,141.5537,142.093,141.3172,142.093,85710.0
2019-04-18 11:30:00,150.22,151.22,150.18,150.39,144666.0,142.1214,143.0675,142.0835,142.2822,144666.0
2019-04-18 12:00:00,150.34,150.35,149.57,149.7,100749.0,142.2349,142.2444,141.5064,141.6294,100749.0
2019-04-18 12:30:00,149.68,149.97,149.67,149.7,45336.0,141.6105,141.8849,141.601,141.6294,45336.0
2019-04-18 13:00:00,149.77,149.93,149.66,149.83,45882.0,141.6957,141.847,141.5916,141.7524,45882.0
2019-04-18 13:30:00,149.89,150.02,149.54,149.95,47487.0,141.8092,141.9322,141.4781,141.8659,47487.0
2019-04-18 14:00:00,149.97,150.34,149.86,150.08,66312.0,141.8849,142.2349,141.7808,141.9889,66312.0
2019-04-18 14:30:00,150.04,150.47,150.02,150.25,82932.0,141.9511,142.3579,141.9322,142.1498,82932.0
2019-04-18 15:00:00,150.28,150.68,150.16,150.48,57609.0,142.1782,142.5566,142.0646,142.3674,57609.0
2019-04-18 15:30:00,150.45,150.82,150.28,150.82,279363.0,142.339,142.689,142.1782,142.689,279363.0
2019-04-22 09:30:00,149.88,150.81,149.76,150.8,125553.0,141.7997,142.6796,141.6862,142.6701,125553.0
2019-04-22 10:00:00,150.8,151.54,150.59,151.31,138264.0,142.6701,143.3702,142.4714,143.1526,138264.0
2019-04-22 10:30:00,151.29,151.53,150.47,150.59,123975.0,143.1337,143.3608,142.3579,142.4714,123975.0
2019-04-22 11:00:00,150.55,150.96,150.25,150.96,42489.0,142.4336,142.8215,142.1498,142.8215,42489.0
2019-04-22 11:30:00,150.93,151.82,150.93,151.44,82605.0,142.7931,143.6351,142.7931,143.2756,82605.0
2019-04-22 12:00:00,151.46,151.77,151.1,151.36,59292.0,143.2945,143.5878,142.954,143.1999,59292.0
2019-04-22 12:30:00,151.31,151.73,151.28,151.46,101673.0,143.1526,143.55,143.1242,143.2945,101673.0
2019-04-22 13:00:00,151.46,151.72,151.32,151.58,109962.0,143.2945,143.5405,143.1621,143.4081,109962.0
2019-04-22 13:30:00,151.55,151.65,151.22,151.33,112773.0,143.3797,143.4743,143.0675,143.1716,112773.0
2019-04-22 14:00:00,151.35,151.49,151.16,151.3,75756.0,143.1905,143.3229,143.0107,143.1432,75756.0
2019-04-22 14:30:00,151.36,151.54,151.31,151.49,101307.0,143.1999,143.3702,143.1526,143.3229,101307.0
2019-04-22 15:00:00,151.5,151.53,150.8,150.87,105345.0,143.3324,143.3608,142.6701,142.7363,105345.0
2019-04-22 15:30:00,150.87,151.03,149.79,150.6,367929.0,142.7363,142.8877,141.7146,142.4809,367929.0
2019-04-23 09:30:00,150.0,151.63,148.23,149.4,493890.0,141.9133,143.4554,140.2387,141.3456,493890.0
2019-04-23 10:00:00,149.59,150.12,148.51,150.01,234132.0,141.5254,142.0268,140.5036,141.9227,234132.0
2019-04-23 10:30:00,149.98,150.31,149.27,150.11,131562.0,141.8943,142.2065,141.2226,142.0173,131562.0
2019-04-23 11:00:00,150.1,155.03,149.52,154.61,396024.0,142.0079,146.6721,141.4591,146.2747,396024.0
2019-04-23 11:30:00,154.74,154.91,151.67,152.74,261768.0,146.3977,146.5585,143.4932,144.5055,261768.0
2019-04-23 12:00:00,152.71,154.02,152.6,153.96,110811.0,144.4772,145.7165,144.3731,145.6598,110811.0
2019-04-23 12:30:00,153.94,153.97,152.94,153.45,117258.0,145.6408,145.6692,144.6948,145.1773,117258.0
2019-04-23 13:00:00,153.49,153.49,152.64,153.44,79773.0,145.2151,145.2151,144.4109,145.1678,79773.0
2019-04-23 13:30:00,153.4,154.11,153.33,153.98,145308.0,145.13,145.8017,145.0637,145.6787,145308.0
2019-04-23 14:00:00,153.98,153.99,153.55,153.75,125670.0,145.6787,145.6881,145.2719,145.4611,125670.0
2019-04-23 14:30:00,153.75,154.38,153.45,154.15,119535.0,145.4611,146.0571,145.1773,145.8395,119535.0
2019-04-23 15:00:00,154.1,154.15,153.7,153.81,81699.0,145.7922,145.8395,145.4138,145.5178,81699.0
2019-04-23 15:30:00,153.78,153.97,153.37,153.45,307164.0,145.4895,145.6692,145.1016,145.1773,307164.0
2019-04-24 09:30:00,153.28,153.61,151.96,152.67,163395.0,145.0164,145.3286,143.7676,144.4393,163395.0
2019-04-24 10:00:00,152.63,152.66,152.04,152.4,122706.0,144.4015,144.4298,143.8433,144.1839,122706.0
2019-04-24 10:30:00,152.54,152.69,152.04,152.58,77148.0,144.3163,144.4582,143.8433,144.3542,77148.0
2019-04-24 11:00:00,152.52,152.72,152.08,152.41,110667.0,144.2974,144.4866,143.8811,144.1933,110667.0
2019-04-24 11:30:00,152.49,152.49,151.98,152.33,54099.0,144.269,144.269,143.7865,144.1176,54099.0
2019-04-24 12:00:00,152.29,152.76,152.07,152.71,48003.0,144.0798,144.5245,143.8717,144.4772,48003.0
2019-04-24 12:30:00,152.69,152.84,152.53,152.56,32679.0,144.4582,144.6001,144.3069,144.3352,32679.0
2019-04-24 13:00:00,152.61,152.87,152.39,152.77,42039.0,144.3825,144.6285,144.1744,144.5339,42039.0
2019-04-24 13:30:00,152.81,152.81,152.49,152.66,45840.0,144.5718,144.5718,144.269,144.4298,45840.0
2019-04-24 14:00:00,152.6,152.89,152.51,152.89,33186.0,144.3731,144.6474,144.2879,144.6474,33186.0
2019-04-24 14:30:00,152.87,153.02,152.65,152.86,37983.0,144.6285,144.7704,144.4204,144.6191,37983.0
2019-04-24 15:00:00,152.87,152.89,152.63,152.63,47328.0,144.6285,144.6474,144.4015,144.4015,47328.0
2019-04-24 15:30:00,152.61,152.77,152.37,152.6,226863.0,144.3825,144.5339,144.1555,144.3731,226863.0
2019-04-25 09:30:00,152.03,152.43,151.55,152.01,163878.0,143.8338,144.2122,143.3797,143.8149,163878.0
2019-04-25 10:00:00,152.07,152.39,150.72,150.72,126276.0,143.8717,144.1744,142.5944,142.5944,126276.0
2019-04-25 10:30:00,150.79,151.38,150.67,151.35,54768.0,142.6607,143.2189,142.5471,143.1905,54768.0
2019-04-25 11:00:00,151.35,151.87,151.3,151.79,40005.0,143.1905,143.6824,143.1432,143.6068,40005.0
2019-04-25 11:30:00,151.81,151.81,151.36,151.43,42894.0,143.6257,143.6257,143.1999,143.2662,42894.0
2019-04-25 12:00:00,151.39,151.39,150.89,150.92,48906.0,143.2283,143.2283,142.7553,142.7837,48906.0
2019-04-25 12:30:00,150.97,151.29,150.94,151.08,27732.0,142.831,143.1337,142.8026,142.935,27732.0
2019-04-25 13:00:00,151.05,151.11,150.84,151.1,51537.0,142.9066,142.9634,142.708,142.954,51537.0
2019-04-25 13:30:00,151.1,151.22,150.86,150.9,23436.0,142.954,143.0675,142.7269,142.7647,23436.0
2019-04-25 14:00:00,150.93,151.11,150.8,150.87,43104.0,142.7931,142.9634,142.6701,142.7363,43104.0
2019-04-25 14:30:00,150.85,150.87,150.63,150.79,64905.0,142.7174,142.7363,142.5093,142.6607,64905.0
2019-04-25 15:00:00,150.76,150.76,150.39,150.59,49005.0,142.6323,142.6323,142.2822,142.4714,49005.0
2019-04-25 15:30:00,150.6,150.7,150.25,150.4,246462.0,142.4809,142.5755,142.1498,142.2917,246462.0
2019-04-26 09:30:00,150.36,151.35,150.1,151.24,93714.0,142.2538,143.1905,142.0079,143.0864,93714.0
2019-04-26 10:00:00,151.02,152.09,151.02,151.9,36231.0,142.8783,143.8906,142.8783,143.7108,36231.0
2019-04-26 10:30:00,151.89,152.32,151.77,152.02,43503.0,143.7014,144.1082,143.5878,143.8244,43503.0
2019-04-26 11:00:00,151.98,152.75,151.93,152.66,60426.0,143.7865,144.515,143.7392,144.4298,60426.0
2019-04-26 11:30:00,152.63,152.63,152.13,152.18,24573.0,144.4015,144.4015,143.9284,143.9757,24573.0
2019-04-26 12:00:00,152.23,152.5,152.15,152.16,27105.0,144.023,144.2785,143.9473,143.9568,27105.0
2019-04-26 12:30:00,152.23,152.23,151.8,151.85,24618.0,144.023,144.023,143.6162,143.6635,24618.0
2019-04-26 13:00:00,151.83,151.94,151.74,151.81,40416.0,143.6446,143.7487,143.5594,143.6257,40416.0
2019-04-26 13:30:00,151.79,151.79,151.59,151.7,24162.0,143.6068,143.6068,143.4175,143.5216,24162.0
2019-04-26 14:00:00,151.68,151.7,151.3,151.64,55479.0,143.5027,143.5216,143.1432,143.4648,55479.0
2019-04-26 14:30:00,151.64,151.64,151.48,151.55,15645.0,143.4648,143.4648,143.3135,143.3797,15645.0
2019-04-26 15:00:00,151.54,151.72,151.52,151.63,49911.0,143.3702,143.5405,143.3513,143.4554,49911.0
2019-04-26 15:30:00,151.62,152.26,151.57,152.24,94452.0,143.4459,144.0514,143.3986,144.0325,94452.0
2019-04-29 09:30:00,151.98,151.98,150.95,151.38,68385.0,143.7865,143.7865,142.812,143.2189,68385.0
2019-04-29 10:00:00,151.43,151.44,150.61,151.17,125364.0,143.2662,143.2756,142.4904,143.0202,125364.0
2019-04-29 10:30:00,151.17,151.18,150.17,150.26,128766.0,143.0202,143.0296,142.0741,142.1592,128766.0
2019-04-29 11:00:00,150.28,150.38,149.8,150.33,76806.0,142.1782,142.2728,141.724,142.2255,76806.0
2019-04-29 11:30:00,150.3,150.48,150.1,150.1,45468.0,142.1971,142.3674,142.0079,142.0079,45468.0
2019-04-29 12:00:00,150.02,150.15,149.93,150.03,29352.0,141.9322,142.0552,141.847,141.9416,29352.0
2019-04-29 12:30:00,150.09,150.41,150.05,150.22,34332.0,141.9984,142.3011,141.9606,142.1214,34332.0
2019-04-29 13:00:00,150.14,150.17,149.97,150.04,38313.0,142.0457,142.0741,141.8849,141.9511,38313.0
2019-04-29 13:30:00,149.99,150.22,149.92,150.06,80043.0,141.9038,142.1214,141.8376,141.97,80043.0
2019-04-29 14:00:00,150.07,150.8,150.07,150.63,62724.0,141.9795,142.6701,141.9795,142.5093,62724.0
2019-04-29 14:30:00,150.62,151.28,150.6,151.1,84510.0,142.4998,143.1242,142.4809,142.954,84510.0
2019-04-29 15:00:00,151.07,151.19,150.87,150.92,66645.0,142.9256,143.0391,142.7363,142.7837,66645.0
2019-04-29 15:30:00,150.9,150.98,150.5,150.56,185550.0,142.7647,142.8404,142.3863,142.4431,185550.0
2019-04-30 09:30:00,150.67,151.99,150.48,151.33,114939.0,142.5471,143.796,142.3674,143.1716,114939.0
2019-04-30 10:00:00,151.33,151.62,151.19,151.39,80967.0,143.1716,143.4459,143.0391,143.2283,80967.0
2019-04-30 10:30:00,151.25,151.57,151.16,151.17,42927.0,143.0959,143.3986,143.0107,143.0202,42927.0
2019-04-30 11:00:00,151.17,151.4,151.0,151.0,64791.0,143.0202,143.2378,142.8593,142.8593,64791.0
2019-04-30 11:30:00,151.07,151.69,150.95,151.55,31305.0,142.9256,143.5121,142.812,143.3797,31305.0
2019-04-30 12:00:00,151.53,151.78,151.47,151.7,42516.0,143.3608,143.5973,143.304,143.5216,42516.0
2019-04-30 12:30:00,151.59,151.73,151.28,151.28,50211.0,143.4175,143.55,143.1242,143.1242,50211.0
2019-04-30 13:00:00,151.31,151.46,151.08,151.12,28218.0,143.1526,143.2945,142.935,142.9729,28218.0
2019-04-30 13:30:00,151.09,151.52,151.04,151.32,33828.0,142.9445,143.3513,142.8972,143.1621,33828.0
2019-04-30 14:00:00,151.3,151.36,151.04,151.09,34632.0,143.1432,143.1999,142.8972,142.9445,34632.0
2019-04-30 14:30:00,151.09,151.33,150.95,151.32,42096.0,142.9445,143.1716,142.812,143.1621,42096.0
2019-04-30 15:00:00,151.34,151.8,151.33,151.67,76203.0,143.181,143.6162,143.1716,143.4932,76203.0
2019-04-30 15:30:00,151.63,151.82,151.32,151.64,142461.0,143.4554,143.6351,143.1621,143.4648,142461.0
2019-05-01 09:30:00,152.0,152.0,150.38,150.46,85908.0,143.8054,143.8054,142.2728,142.3485,85908.0
2019-05-01 10:00:00,150.37,150.76,149.88,150.18,134007.0,142.2633,142.6323,141.7997,142.0835,134007.0
2019-05-01 10:30:00,150.15,150.45,150.03,150.22,65550.0,142.0552,142.339,141.9416,142.1214,65550.0
2019-05-01 11:00:00,150.23,150.89,150.19,150.62,43374.0,142.1309,142.7553,142.093,142.4998,43374.0
2019-05-01 11:30:00,150.62,150.77,150.35,150.43,98496.0,142.4998,142.6417,142.2444,142.3201,98496.0
2019-05-01 12:00:00,150.4,150.6,149.75,149.93,88809.0,142.2917,142.4809,141.6767,141.847,88809.0
2019-05-01 12:30:00,149.85,149.88,149.59,149.75,167265.0,141.7713,141.7997,141.5254,141.6767,167265.0
2019-05-01 13:00:00,149.79,149.99,149.48,149.66,116781.0,141.7146,141.9038,141.4213,141.5916,116781.0
2019-05-01 13:30:00,149.63,149.82,149.45,149.7,135840.0,141.5632,141.743,141.3929,141.6294,135840.0
2019-05-01 14:00:00,149.68,151.07,149.65,150.83,273792.0,141.6105,142.9256,141.5821,142.6985,273792.0
2019-05-01 14:30:00,150.78,150.94,149.87,150.18,110562.0,142.6512,142.8026,141.7903,142.0835,110562.0
2019-05-01 15:00:00,150.15,150.17,149.52,149.72,67299.0,142.0552,142.0741,141.4591,141.6483,67299.0
2019-05-01 15:30:00,149.69,149.69,148.87,149.17,198492.0,141.62,141.62,140.8442,141.128,198492.0
2019-05-02 09:30:00,148.67,149.45,148.04,149.02,104442.0,140.655,141.3929,140.0589,140.9861,104442.0
2019-05-02 10:00:00,148.88,149.6,148.59,149.33,52995.0,140.8536,141.5348,140.5793,141.2794,52995.0
2019-05-02 10:30:00,149.25,149.34,148.71,148.87,32148.0,141.2037,141.2888,140.6928,140.8442,32148.0
2019-05-02 11:00:00,148.84,149.02,148.16,148.34,39045.0,140.8158,140.9861,140.1725,140.3427,39045.0
2019-05-02 11:30:00,148.38,149.21,148.33,149.21,55869.0,140.3806,141.1658,140.3333,141.1658,55869.0
2019-05-02 12:00:00,149.17,149.77,149.07,149.56,67926.0,141.128,141.6957,141.0334,141.497,67926.0
2019-05-02 12:30:00,149.72,150.05,149.55,149.81,38790.0,141.6483,141.9606,141.4875,141.7335,38790.0
2019-05-02 13:00:00,149.83,149.9,149.45,149.88,25800.0,141.7524,141.8186,141.3929,141.7997,25800.0
2019-05-02 13:30:00,149.88,150.0,149.78,149.93,21000.0,141.7997,141.9133,141.7051,141.847,21000.0
2019-05-02 14:00:00,149.92,150.24,149.91,150.19,43839.0,141.8376,142.1403,141.8281,142.093,43839.0
2019-05-02 14:30:00,150.22,150.7,150.12,150.43,81909.0,142.1214,142.5755,142.0268,142.3201,81909.0
2019-05-02 15:00:00,150.42,150.9,150.4,150.56,40266.0,142.3106,142.7647,142.2917,142.4431,40266.0
2019-05-02 15:30:00,150.52,151.2,150.46,150.92,209208.0,142.4052,143.0486,142.3485,142.7837,209208.0
2019-05-03 09:30:00,151.37,152.4,151.37,151.54,118923.0,143.2094,144.1839,143.2094,143.3702,118923.0
2019-05-03 10:00:00,151.34,151.49,150.42,150.42,33351.0,143.181,143.3229,142.3106,142.3106,33351.0
2019-05-03 10:30:00,150.46,150.8,150.34,150.79,48543.0,142.3485,142.6701,142.2349,142.6607,48543.0
2019-05-03 11:00:00,150.96,151.08,150.57,150.7,45561.0,142.8215,142.935,142.4525,142.5755,45561.0
2019-05-03 11:30:00,150.64,151.12,150.47,151.0,43299.0,142.5187,142.9729,142.3579,142.8593,43299.0
2019-05-03 12:00:00,151.06,151.45,151.04,151.36,40620.0,142.9161,143.2851,142.8972,143.1999,40620.0
2019-05-03 12:30:00,151.38,151.45,151.13,151.41,40800.0,143.2189,143.2851,142.9823,143.2472,40800.0
2019-05-03 13:00:00,151.36,151.66,151.31,151.65,49338.0,143.1999,143.4838,143.1526,143.4743,49338.0
2019-05-03 13:30:00,151.67,152.05,151.44,151.7,56517.0,143.4932,143.8527,143.2756,143.5216,56517.0
2019-05-03 14:00:00,151.74,152.02,151.67,151.91,51243.0,143.5594,143.8244,143.4932,143.7203,51243.0
2019-05-03 14:30:00,151.87,152.15,151.75,151.82,63105.0,143.6824,143.9473,143.5689,143.6351,63105.0
2019-05-03 15:00:00,151.81,151.99,151.79,151.99,32301.0,143.6257,143.796,143.6068,143.796,32301.0
2019-05-03 15:30:00,151.97,152.03,151.72,151.97,115962.0,143.777,143.8338,143.5405,143.777,115962.0
2019-05-06 09:30:00,149.78,151.94,149.67,151.44,203613.0,141.7051,143.7487,141.601,143.2756,203613.0
2019-05-06 10:00:00,151.27,151.81,150.96,150.96,133203.0,143.1148,143.6257,142.8215,142.8215,133203.0
2019-05-06 10:30:00,150.97,151.1,150.39,150.52,95700.0,142.831,142.954,142.2822,142.4052,95700.0
2019-05-06 11:00:00,150.51,151.03,150.44,150.81,78495.0,142.3958,142.8877,142.3295,142.6796,78495.0
2019-05-06 11:30:00,150.81,150.96,150.35,150.39,35097.0,142.6796,142.8215,142.2444,142.2822,35097.0
2019-05-06 12:00:00,150.42,150.47,150.15,150.27,32130.0,142.3106,142.3579,142.0552,142.1687,32130.0
2019-05-06 12:30:00,150.25,150.39,150.16,150.18,21321.0,142.1498,142.2822,142.0646,142.0835,21321.0
2019-05-06 13:00:00,150.14,150.4,150.01,150.31,23124.0,142.0457,142.2917,141.9227,142.2065,23124.0
2019-05-06 13:30:00,150.26,150.51,150.23,150.43,42861.0,142.1592,142.3958,142.1309,142.3201,42861.0
2019-05-06 14:00:00,150.48,150.7,150.42,150.7,21387.0,142.3674,142.5755,142.3106,142.5755,21387.0
2019-05-06 14:30:00,150.7,151.15,150.7,150.85,30147.0,142.5755,143.0013,142.5755,142.7174,30147.0
2019-05-06 15:00:00,150.93,151.29,150.72,151.13,53142.0,142.7931,143.1337,142.5944,142.9823,53142.0
2019-05-06 15:30:00,151.09,151.33,150.77,150.83,75861.0,142.9445,143.1716,142.6417,142.6985,75861.0
2019-05-07 09:30:00,149.29,150.22,148.94,149.42,105390.0,141.2415,142.1214,140.9104,141.3645,105390.0
2019-05-07 10:00:00,149.52,150.1,149.12,149.78,116382.0,141.4591,142.0079,141.0807,141.7051,116382.0
2019-05-07 10:30:00,149.77,149.83,148.76,148.77,29919.0,141.6957,141.7524,140.7401,140.7496,29919.0
2019-05-07 11:00:00,148.76,149.14,148.44,149.04,52143.0,140.7401,141.0996,140.4374,141.005,52143.0
2019-05-07 11:30:00,149.07,149.27,148.43,148.58,55707.0,141.0334,141.2226,140.4279,140.5698,55707.0
2019-05-07 12:00:00,148.44,148.78,148.33,148.73,31059.0,140.4374,140.759,140.3333,140.7117,31059.0
2019-05-07 12:30:00,148.65,148.93,148.45,148.7,32715.0,140.636,140.9009,140.4468,140.6833,32715.0
2019-05-07 13:00:00,148.56,148.65,148.0,148.02,65028.0,140.5509,140.636,140.0211,140.04,65028.0
2019-05-07 13:30:00,147.92,148.02,147.61,147.9,62031.0,139.9454,140.04,139.6521,139.9265,62031.0
2019-05-07 14:00:00,147.91,148.2,147.76,147.89,40554.0,139.9359,140.2103,139.794,139.917,40554.0
2019-05-07 14:30:00,147.96,148.5,147.79,148.36,67464.0,139.9832,140.4941,139.8224,140.3617,67464.0
2019-05-07 15:00:00,148.42,148.75,148.04,148.25,72915.0,140.4184,140.7306,140.0589,140.2576,72915.0
2019-05-07 15:30:00,148.22,149.23,147.97,149.03,206097.0,140.2292,141.1848,139.9927,140.9955,206097.0
2019-05-08 09:30:00,148.68,148.99,148.36,148.51,83853.0,140.6644,140.9577,140.3617,140.5036,83853.0
2019-05-08 10:00:00,148.51,148.74,148.23,148.41,43680.0,140.5036,140.7212,140.2387,140.409,43680.0
2019-05-08 10:30:00,148.29,148.63,148.08,148.63,29328.0,140.2954,140.6171,140.0968,140.6171,29328.0
2019-05-08 11:00:00,148.64,149.11,148.25,148.25,29976.0,140.6266,141.0712,140.2576,140.2576,29976.0
2019-05-08 11:30:00,148.23,148.53,147.97,148.38,31260.0,140.2387,140.5225,139.9927,140.3806,31260.0
2019-05-08 12:00:00,148.47,148.47,148.0,148.31,23949.0,140.4657,140.4657,140.0211,140.3144,23949.0
2019-05-08 12:30:00,148.19,148.65,148.07,148.63,27993.0,140.2008,140.636,140.0873,140.6171,27993.0
2019-05-08 13:00:00,148.64,148.67,147.89,148.14,62034.0,140.6266,140.655,139.917,140.1535,62034.0
2019-05-08 13:30:00,148.19,148.4,147.94,148.06,57699.0,140.2008,140.3995,139.9643,140.0778,57699.0
2019-05-08 14:00:00,148.03,148.06,147.84,148.01,54789.0,140.0495,140.0778,139.8697,140.0305,54789.0
2019-05-08 14:30:00,148.01,148.88,148.01,148.62,49221.0,140.0305,140.8536,140.0305,140.6077,49221.0
2019-05-08 15:00:00,148.69,148.9,148.65,148.65,37719.0,140.6739,140.8726,140.636,140.636,37719.0
2019-05-08 15:30:00,148.67,148.82,148.07,148.23,164730.0,140.655,140.7969,140.0873,140.2387,164730.0
2019-05-09 09:30:00,146.7,147.23,145.67,146.31,92517.0,138.7912,139.2926,137.8167,138.4222,92517.0
2019-05-09 10:00:00,146.37,146.45,145.76,146.04,99876.0,138.479,138.5546,137.9018,138.1667,99876.0
2019-05-09 10:30:00,145.98,146.58,145.78,146.2,40563.0,138.11,138.6776,137.9208,138.3181,40563.0
2019-05-09 11:00:00,146.28,146.41,145.75,146.05,33096.0,138.3938,138.5168,137.8924,138.1762,33096.0
2019-05-09 11:30:00,146.1,146.93,146.08,146.83,50244.0,138.2235,139.0088,138.2046,138.9142,50244.0
2019-05-09 12:00:00,146.88,147.54,146.68,147.37,22464.0,138.9615,139.5859,138.7722,139.425,22464.0
2019-05-09 12:30:00,147.5,148.06,147.46,147.98,19947.0,139.548,140.0778,139.5102,140.0022,19947.0
2019-05-09 13:00:00,148.13,148.15,147.63,147.76,19584.0,140.1441,140.163,139.671,139.794,19584.0
2019-05-09 13:30:00,147.68,148.22,147.5,147.8,31554.0,139.7183,140.2292,139.548,139.8319,31554.0
2019-05-09 14:00:00,147.72,148.07,147.43,147.7,55497.0,139.7562,140.0873,139.4818,139.7372,55497.0
2019-05-09 14:30:00,147.71,147.85,147.4,147.42,23103.0,139.7467,139.8792,139.4534,139.4723,23103.0
2019-05-09 15:00:00,147.39,147.39,146.98,147.17,27960.0,139.444,139.444,139.0561,139.2358,27960.0
2019-05-09 15:30:00,147.33,147.56,147.17,147.34,128352.0,139.3872,139.6048,139.2358,139.3967,128352.0
2019-05-10 09:30:00,146.77,147.82,146.34,146.46,47223.0,138.8574,139.8508,138.4506,138.5641,47223.0
2019-05-10 10:00:00,146.35,147.08,146.12,146.74,94110.0,138.46,139.1507,138.2424,138.829,94110.0
2019-05-10 10:30:00,146.45,146.45,145.5,145.73,32388.0,138.5546,138.5546,137.6559,137.8735,32388.0
2019-05-10 11:00:00,145.73,146.27,145.56,145.82,48183.0,137.8735,138.3843,137.7126,137.9586,48183.0
2019-05-10 11:30:00,145.63,146.13,145.53,145.63,61617.0,137.7788,138.2519,137.6842,137.7788,61617.0
2019-05-10 12:00:00,145.67,146.46,145.63,146.29,101850.0,137.8167,138.5641,137.7788,138.4033,101850.0
2019-05-10 12:30:00,146.26,146.6,146.18,146.49,83172.0,138.3749,138.6966,138.2992,138.5925,83172.0
2019-05-10 13:00:00,146.56,147.01,146.45,146.58,43416.0,138.6587,139.0844,138.5546,138.6776,43416.0
2019-05-10 13:30:00,146.66,147.07,146.51,146.79,95055.0,138.7533,139.1412,138.6114,138.8763,95055.0
2019-05-10 14:00:00,146.73,146.93,146.41,146.54,55815.0,138.8195,139.0088,138.5168,138.6398,55815.0
2019-05-10 14:30:00,146.62,147.25,146.59,146.96,40326.0,138.7155,139.3115,138.6871,139.0371,40326.0
2019-05-10 15:00:00,146.98,147.36,146.78,147.25,115725.0,139.0561,139.4156,138.8668,139.3115,115725.0
2019-05-10 15:30:00,147.25,147.42,146.32,146.69,177171.0,139.3115,139.4723,138.4316,138.7817,177171.0
2019-05-13 09:30:00,144.06,144.95,143.38,144.08,80466.0,136.2935,137.1355,135.6501,136.3124,80466.0
2019-05-13 10:00:00,143.92,143.97,143.37,143.63,75852.0,136.161,136.2083,135.6407,135.8867,75852.0
2019-05-13 10:30:00,143.57,144.54,143.54,143.69,81915.0,135.8299,136.7476,135.8015,135.9434,81915.0
2019-05-13 11:00:00,143.77,143.87,143.23,143.32,68634.0,136.0191,136.1137,135.5082,135.5934,68634.0
2019-05-13 11:30:00,143.33,143.56,142.81,143.32,51372.0,135.6028,135.8204,135.1109,135.5934,51372.0
2019-05-13 12:00:00,143.28,143.28,142.71,142.81,81054.0,135.5555,135.5555,135.0163,135.1109,81054.0
2019-05-13 12:30:00,142.77,143.44,142.75,142.93,53826.0,135.073,135.7069,135.0541,135.2244,53826.0
2019-05-13 13:00:00,142.9,143.04,142.38,142.53,66759.0,135.196,135.3285,134.7041,134.846,66759.0
2019-05-13 13:30:00,142.53,143.2,142.51,143.19,31314.0,134.846,135.4799,134.8271,135.4704,31314.0
2019-05-13 14:00:00,143.21,143.63,142.96,143.53,44973.0,135.4893,135.8867,135.2528,135.7921,44973.0
2019-05-13 14:30:00,143.57,144.61,143.57,144.4,80541.0,135.8299,136.8138,135.8299,136.6152,80541.0
2019-05-13 15:00:00,144.39,144.56,143.72,143.76,50742.0,136.6057,136.7665,135.9718,136.0097,50742.0
2019-05-13 15:30:00,143.74,143.9,143.46,143.65,183576.0,135.9907,136.1421,135.7258,135.9056,183576.0
2019-05-14 09:30:00,143.54,144.28,142.82,143.77,85146.0,135.8015,136.5016,135.1203,136.0191,85146.0
2019-05-14 10:00:00,143.77,144.33,143.77,144.24,32850.0,136.0191,136.5489,136.0191,136.4638,32850.0
2019-05-14 10:30:00,144.24,144.53,143.98,144.12,52275.0,136.4638,136.7381,136.2178,136.3503,52275.0
2019-05-14 11:00:00,144.12,145.0,144.12,144.56,52554.0,136.3503,137.1828,136.3503,136.7665,52554.0
2019-05-14 11:30:00,144.65,144.91,144.62,144.7,23589.0,136.8517,137.0977,136.8233,136.899,23589.0
2019-05-14 12:00:00,144.66,144.81,144.6,144.7,32748.0,136.8611,137.0031,136.8044,136.899,32748.0
2019-05-14 12:30:00,144.8,144.89,144.64,144.77,11844.0,136.9936,137.0787,136.8422,136.9652,11844.0
2019-05-14 13:00:00,144.84,145.18,144.84,145.01,44991.0,137.0314,137.3531,137.0314,137.1923,44991.0
2019-05-14 13:30:00,145.07,145.35,144.97,145.16,36729.0,137.249,137.5139,137.1544,137.3342,36729.0
2019-05-14 14:00:00,145.16,145.34,145.0,145.22,39180.0,137.3342,137.5045,137.1828,137.391,39180.0
2019-05-14 14:30:00,145.26,145.47,144.91,145.25,52800.0,137.4288,137.6275,137.0977,137.4193,52800.0
2019-05-14 15:00:00,145.23,145.63,145.22,145.46,53586.0,137.4004,137.7788,137.391,137.618,53586.0
2019-05-14 15:30:00,145.44,145.47,144.81,144.91,131883.0,137.5991,137.6275,137.0031,137.0977,131883.0
2019-05-15 09:30:00,143.76,143.83,143.23,143.65,62094.0,136.0097,136.0759,135.5082,135.9056,62094.0
2019-05-15 10:00:00,143.61,144.19,143.31,143.86,61680.0,135.8677,136.4165,135.5839,136.1043,61680.0
2019-05-15 10:30:00,144.09,144.24,143.7,143.92,21507.0,136.3219,136.4638,135.9529,136.161,21507.0
2019-05-15 11:00:00,143.9,144.44,143.76,144.33,30111.0,136.1421,136.653,136.0097,136.5489,30111.0
2019-05-15 11:30:00,144.38,144.78,144.28,144.62,21738.0,136.5962,136.9747,136.5016,136.8233,21738.0
2019-05-15 12:00:00,144.66,144.81,144.53,144.6,11280.0,136.8611,137.0031,136.7381,136.8044,11280.0
2019-05-15 12:30:00,144.58,144.67,144.23,144.29,33573.0,136.7855,136.8706,136.4543,136.5111,33573.0
2019-05-15 13:00:00,144.35,144.58,144.0,144.13,108705.0,136.5679,136.7855,136.2367,136.3597,108705.0
2019-05-15 13:30:00,144.12,144.31,144.12,144.29,15423.0,136.3503,136.53,136.3503,136.5111,15423.0
2019-05-15 14:00:00,144.31,144.68,144.26,144.5,18834.0,136.53,136.8801,136.4827,136.7098,18834.0
2019-05-15 14:30:00,144.5,144.53,144.21,144.21,34659.0,136.7098,136.7381,136.4354,136.4354,34659.0
2019-05-15 15:00:00,144.18,144.26,143.98,144.14,35037.0,136.407,136.4827,136.2178,136.3692,35037.0
2019-05-15 15:30:00,144.12,144.15,143.62,143.66,126180.0,136.3503,136.3786,135.8772,135.9151,126180.0
2019-05-16 09:30:00,143.52,145.05,143.46,144.91,166917.0,136.1367,137.588,136.0798,137.4552,166917.0
2019-05-16 10:00:00,144.68,144.92,143.9,144.25,155316.0,137.237,137.4647,136.4972,136.8292,155316.0
2019-05-16 10:30:00,144.24,144.78,143.98,144.06,144198.0,136.8197,137.3319,136.5731,136.6489,144198.0
2019-05-16 11:00:00,144.1,144.37,143.68,144.05,109719.0,136.6869,136.943,136.2885,136.6395,109719.0
2019-05-16 11:30:00,144.09,144.42,144.01,144.03,58797.0,136.6774,136.9904,136.6015,136.6205,58797.0
2019-05-16 12:00:00,144.03,144.59,144.03,144.28,23250.0,136.6205,137.1517,136.6205,136.8576,23250.0
2019-05-16 12:30:00,144.34,144.44,144.16,144.32,47361.0,136.9145,137.0094,136.7438,136.8956,47361.0
2019-05-16 13:00:00,144.4,144.53,144.11,144.36,31443.0,136.9715,137.0948,136.6964,136.9335,31443.0
2019-05-16 13:30:00,144.35,144.35,143.63,143.85,42702.0,136.924,136.924,136.2411,136.4497,42702.0
2019-05-16 14:00:00,143.81,144.45,143.76,144.44,45270.0,136.4118,137.0189,136.3644,137.0094,45270.0
2019-05-16 14:30:00,144.45,144.49,144.23,144.32,34350.0,137.0189,137.0568,136.8102,136.8956,34350.0
2019-05-16 15:00:00,144.32,144.32,143.97,144.18,82221.0,136.8956,136.8956,136.5636,136.7628,82221.0
2019-05-16 15:30:00,144.15,144.45,143.83,144.42,205827.0,136.7343,137.0189,136.4308,136.9904,205827.0
2019-05-17 09:30:00,143.74,144.31,143.54,144.13,104307.0,136.3454,136.8861,136.1557,136.7153,104307.0
2019-05-17 10:00:00,144.21,144.9,144.03,144.9,55533.0,136.7912,137.4457,136.6205,137.4457,55533.0
2019-05-17 10:30:00,144.81,145.9,144.6,145.8,30867.0,137.3604,138.3943,137.1612,138.2994,30867.0
2019-05-17 11:00:00,145.75,146.15,145.4,145.4,45018.0,138.252,138.6314,137.92,137.92,45018.0
2019-05-17 11:30:00,145.35,145.39,144.97,145.17,30678.0,137.8726,137.9105,137.5121,137.7018,30678.0
2019-05-17 12:00:00,145.09,145.24,144.77,145.08,13233.0,137.626,137.7682,137.3224,137.6165,13233.0
2019-05-17 12:30:00,144.97,145.23,144.64,145.22,25125.0,137.5121,137.7588,137.1991,137.7493,25125.0
2019-05-17 13:00:00,145.22,145.89,145.18,145.52,161025.0,137.7493,138.3848,137.7113,138.0338,161025.0
2019-05-17 13:30:00,145.52,145.7,145.37,145.63,28503.0,138.0338,138.2046,137.8916,138.1382,28503.0
2019-05-17 14:00:00,145.68,145.69,145.25,145.35,24222.0,138.1856,138.1951,137.7777,137.8726,24222.0
2019-05-17 14:30:00,145.33,145.8,145.29,145.79,49074.0,137.8536,138.2994,137.8157,138.2899,49074.0
2019-05-17 15:00:00,145.78,145.82,145.15,145.35,88770.0,138.2805,138.3184,137.6829,137.8726,88770.0
2019-05-17 15:30:00,145.29,145.62,145.17,145.26,152466.0,137.8157,138.1287,137.7018,137.7872,152466.0
2019-05-20 09:30:00,143.96,144.76,142.9,143.67,206592.0,136.5541,137.3129,135.5486,136.279,206592.0
2019-05-20 10:00:00,143.72,143.77,142.94,143.04,81483.0,136.3264,136.3739,135.5866,135.6814,81483.0
2019-05-20 10:30:00,143.04,143.11,142.07,142.71,72501.0,135.6814,135.7478,134.7613,135.3684,72501.0
2019-05-20 11:00:00,142.73,143.35,142.34,143.27,117225.0,135.3874,135.9755,135.0174,135.8996,117225.0
2019-05-20 11:30:00,143.23,143.4,142.81,143.08,44169.0,135.8616,136.0229,135.4632,135.7194,44169.0
2019-05-20 12:00:00,143.13,143.52,143.01,143.19,49848.0,135.7668,136.1367,135.653,135.8237,49848.0
2019-05-20 12:30:00,143.12,143.32,142.79,142.83,38079.0,135.7573,135.947,135.4443,135.4822,38079.0
2019-05-20 13:00:00,142.8,143.11,142.77,143.04,52758.0,135.4538,135.7478,135.4253,135.6814,52758.0
2019-05-20 13:30:00,143.03,143.03,142.72,142.76,17457.0,135.6719,135.6719,135.3779,135.4158,17457.0
2019-05-20 14:00:00,142.75,142.8,142.35,142.41,30426.0,135.4063,135.4538,135.0269,135.0838,30426.0
2019-05-20 14:30:00,142.36,142.39,141.88,141.88,47100.0,135.0364,135.0649,134.5811,134.5811,47100.0
2019-05-20 15:00:00,141.88,141.88,141.32,141.45,123885.0,134.5811,134.5811,134.0499,134.1732,123885.0
2019-05-20 15:30:00,141.48,141.79,141.35,141.47,130191.0,134.2017,134.4957,134.0784,134.1922,130191.0
2019-05-21 09:30:00,141.92,143.49,141.82,142.67,125649.0,134.619,136.1083,134.5242,135.3305,125649.0
2019-05-21 10:00:00,142.68,144.25,142.59,143.8,173121.0,135.3399,136.8292,135.2546,136.4023,173121.0
2019-05-21 10:30:00,143.86,144.72,143.72,144.57,51207.0,136.4592,137.275,136.3264,137.1327,51207.0
2019-05-21 11:00:00,144.6,144.84,144.18,144.47,85092.0,137.1612,137.3888,136.7628,137.0379,85092.0
2019-05-21 11:30:00,144.45,144.49,143.92,144.01,35463.0,137.0189,137.0568,136.5161,136.6015,35463.0
2019-05-21 12:00:00,143.99,144.11,143.77,143.95,12645.0,136.5825,136.6964,136.3739,136.5446,12645.0
2019-05-21 12:30:00,143.91,144.16,143.67,144.16,57138.0,136.5067,136.7438,136.279,136.7438,57138.0
2019-05-21 13:00:00,144.2,144.23,143.99,144.22,12600.0,136.7817,136.8102,136.5825,136.8007,12600.0
2019-05-21 13:30:00,144.18,144.24,143.9,144.09,26355.0,136.7628,136.8197,136.4972,136.6774,26355.0
2019-05-21 14:00:00,144.07,144.69,143.98,144.6,43308.0,136.6584,137.2465,136.5731,137.1612,43308.0
2019-05-21 14:30:00,144.54,144.58,144.17,144.2,24471.0,137.1043,137.1422,136.7533,136.7817,24471.0
2019-05-21 15:00:00,144.21,144.26,143.92,144.12,27129.0,136.7912,136.8387,136.5161,136.7059,27129.0
2019-05-21 15:30:00,144.16,144.25,143.77,144.03,87528.0,136.7438,136.8292,136.3739,136.6205,87528.0
2019-05-22 09:30:00,144.26,144.26,143.55,143.91,76578.0,136.8387,136.8387,136.1652,136.5067,76578.0
2019-05-22 10:00:00,143.87,144.57,143.74,144.44,53958.0,136.4687,137.1327,136.3454,137.0094,53958.0
2019-05-22 10:30:00,144.45,144.46,143.94,143.95,45939.0,137.0189,137.0284,136.5351,136.5446,45939.0
2019-05-22 11:00:00,143.87,144.69,143.83,144.68,42651.0,136.4687,137.2465,136.4308,137.237,42651.0
2019-05-22 11:30:00,144.7,145.17,144.7,144.81,34653.0,137.256,137.7018,137.256,137.3604,34653.0
2019-05-22 12:00:00,144.82,144.86,144.4,144.4,16623.0,137.3698,137.4078,136.9715,136.9715,16623.0
2019-05-22 12:30:00,144.38,144.39,143.95,144.25,32709.0,136.9525,136.962,136.5446,136.8292,32709.0
2019-05-22 13:00:00,144.2,144.48,143.93,144.48,29535.0,136.7817,137.0473,136.5256,137.0473,29535.0
2019-05-22 13:30:00,144.48,144.78,144.33,144.69,22509.0,137.0473,137.3319,136.9051,137.2465,22509.0
2019-05-22 14:00:00,144.58,144.62,144.07,144.23,30639.0,137.1422,137.1801,136.6584,136.8102,30639.0
2019-05-22 14:30:00,144.23,144.4,144.19,144.36,18240.0,136.8102,136.9715,136.7723,136.9335,18240.0
2019-05-22 15:00:00,144.38,144.41,144.06,144.11,19305.0,136.9525,136.9809,136.6489,136.6964,19305.0
2019-05-22 15:30:00,144.15,144.15,143.6,143.84,131211.0,136.7343,136.7343,136.2126,136.4403,131211.0
2019-05-23 09:30:00,143.19,143.41,141.72,142.12,242583.0,135.8237,136.0324,134.4293,134.8087,242583.0
2019-05-23 10:00:00,142.23,143.08,142.19,143.08,71043.0,134.9131,135.7194,134.8751,135.7194,71043.0
2019-05-23 10:30:00,143.29,143.75,143.19,143.75,57510.0,135.9186,136.3549,135.8237,136.3549,57510.0
2019-05-23 11:00:00,143.71,144.16,143.59,144.1,63741.0,136.3169,136.7438,136.2031,136.6869,63741.0
2019-05-23 11:30:00,143.99,144.03,143.28,143.38,32310.0,136.5825,136.6205,135.9091,136.0039,32310.0
2019-05-23 12:00:00,143.39,143.76,143.37,143.55,24600.0,136.0134,136.3644,135.9944,136.1652,24600.0
2019-05-23 12:30:00,143.55,143.58,143.29,143.37,101688.0,136.1652,136.1936,135.9186,135.9944,101688.0
2019-05-23 13:00:00,143.3,143.58,143.16,143.58,40683.0,135.928,136.1936,135.7952,136.1936,40683.0
2019-05-23 13:30:00,143.45,143.64,143.07,143.23,81411.0,136.0703,136.2506,135.7099,135.8616,81411.0
2019-05-23 14:00:00,143.23,143.6,142.87,142.87,103275.0,135.8616,136.2126,135.5202,135.5202,103275.0
2019-05-23 14:30:00,142.87,142.96,142.56,142.74,49326.0,135.5202,135.6055,135.2261,135.3968,49326.0
2019-05-23 15:00:00,142.74,143.51,142.5,143.4,56244.0,135.3968,136.1272,135.1692,136.0229,56244.0
2019-05-23 15:30:00,143.4,143.63,143.2,143.53,180417.0,136.0229,136.2411,135.8332,136.1462,180417.0
2019-05-24 09:30:00,144.24,144.44,143.6,143.6,48324.0,136.8197,137.0094,136.2126,136.2126,48324.0
2019-05-24 10:00:00,143.74,143.75,143.21,143.52,28146.0,136.3454,136.3549,135.8427,136.1367,28146.0
2019-05-24 10:30:00,143.42,143.82,143.41,143.48,69456.0,136.0419,136.4213,136.0324,136.0988,69456.0
2019-05-24 11:00:00,143.47,143.93,143.46,143.68,81972.0,136.0893,136.5256,136.0798,136.2885,81972.0
2019-05-24 11:30:00,143.69,144.29,143.69,144.06,43524.0,136.298,136.8671,136.298,136.6489,43524.0
2019-05-24 12:00:00,144.0,144.05,143.66,143.75,34584.0,136.592,136.6395,136.2695,136.3549,34584.0
2019-05-24 12:30:00,143.75,143.91,143.51,143.81,23115.0,136.3549,136.5067,136.1272,136.4118,23115.0
2019-05-24 13:00:00,143.86,143.99,143.78,143.9,25695.0,136.4592,136.5825,136.3833,136.4972,25695.0
2019-05-24 13:30:00,144.01,144.05,143.82,143.82,9000.0,136.6015,136.6395,136.4213,136.4213,9000.0
2019-05-24 14:00:00,143.83,144.15,143.69,144.08,30420.0,136.4308,136.7343,136.298,136.6679,30420.0
2019-05-24 14:30:00,144.17,144.32,143.59,143.59,58935.0,136.7533,136.8956,136.2031,136.2031,58935.0
2019-05-24 15:00:00,143.68,143.7,143.46,143.61,30984.0,136.2885,136.3075,136.0798,136.2221,30984.0
2019-05-24 15:30:00,143.56,143.76,143.48,143.62,70254.0,136.1747,136.3644,136.0988,136.2316,70254.0
2019-05-28 09:30:00,143.58,144.74,143.57,144.54,127230.0,136.1936,137.294,136.1842,137.1043,127230.0
2019-05-28 10:00:00,144.65,144.74,144.3,144.58,25923.0,137.2086,137.294,136.8766,137.1422,25923.0
2019-05-28 10:30:00,144.52,144.52,143.83,143.83,32943.0,137.0853,137.0853,136.4308,136.4308,32943.0
2019-05-28 11:00:00,144.1,144.3,143.88,143.88,42693.0,136.6869,136.8766,136.4782,136.4782,42693.0
2019-05-28 11:30:00,143.74,144.21,143.74,143.91,22614.0,136.3454,136.7912,136.3454,136.5067,22614.0
2019-05-28 12:00:00,144.09,144.36,144.0,144.36,14100.0,136.6774,136.9335,136.592,136.9335,14100.0
2019-05-28 12:30:00,144.32,144.47,144.15,144.3,31050.0,136.8956,137.0379,136.7343,136.8766,31050.0
2019-05-28 13:00:00,144.3,144.31,143.9,144.21,17331.0,136.8766,136.8861,136.4972,136.7912,17331.0
2019-05-28 13:30:00,144.14,144.45,143.99,144.02,50559.0,136.7248,137.0189,136.5825,136.611,50559.0
2019-05-28 14:00:00,143.94,143.94,143.33,143.39,31953.0,136.5351,136.5351,135.9565,136.0134,31953.0
2019-05-28 14:30:00,143.34,143.52,143.15,143.3,29262.0,135.966,136.1367,135.7858,135.928,29262.0
2019-05-28 15:00:00,143.31,143.36,142.96,143.31,31881.0,135.9375,135.985,135.6055,135.9375,31881.0
2019-05-28 15:30:00,143.33,143.33,142.41,142.42,141573.0,135.9565,135.9565,135.0838,135.0933,141573.0
2019-05-29 09:30:00,142.33,142.49,141.36,141.8,69072.0,135.0079,135.1597,134.0878,134.5052,69072.0
2019-05-29 10:00:00,141.85,142.66,141.83,142.57,29298.0,134.5526,135.321,134.5337,135.2356,29298.0
2019-05-29 10:30:00,142.66,142.72,142.36,142.36,24732.0,135.321,135.3779,135.0364,135.0364,24732.0
2019-05-29 11:00:00,142.35,142.69,142.18,142.36,37413.0,135.0269,135.3494,134.8657,135.0364,37413.0
2019-05-29 11:30:00,142.44,142.49,141.77,141.84,37245.0,135.1123,135.1597,134.4768,134.5431,37245.0
2019-05-29 12:00:00,141.88,142.33,141.83,142.25,36195.0,134.5811,135.0079,134.5337,134.9321,36195.0
2019-05-29 12:30:00,142.23,142.48,142.15,142.19,27027.0,134.9131,135.1502,134.8372,134.8751,27027.0
2019-05-29 13:00:00,142.18,142.63,141.96,142.35,33888.0,134.8657,135.2925,134.657,135.0269,33888.0
2019-05-29 13:30:00,142.42,142.58,142.39,142.58,32922.0,135.0933,135.2451,135.0649,135.2451,32922.0
2019-05-29 14:00:00,142.51,142.62,142.22,142.28,18453.0,135.1787,135.283,134.9036,134.9605,18453.0
2019-05-29 14:30:00,142.29,142.33,141.9,141.9,62169.0,134.97,135.0079,134.6001,134.6001,62169.0
2019-05-29 15:00:00,141.97,142.07,141.59,142.07,24663.0,134.6665,134.7613,134.306,134.7613,24663.0
2019-05-29 15:30:00,142.06,142.28,141.75,142.05,158574.0,134.7518,134.9605,134.4578,134.7423,158574.0
2019-05-30 09:30:00,141.34,142.95,141.34,142.92,84534.0,134.0689,135.596,134.0689,135.5676,84534.0
2019-05-30 10:00:00,142.76,142.89,142.45,142.85,39063.0,135.4158,135.5391,135.1218,135.5012,39063.0
2019-05-30 10:30:00,142.79,143.14,141.96,142.01,40629.0,135.4443,135.7763,134.657,134.7044,40629.0
2019-05-30 11:00:00,141.89,142.04,141.55,141.77,20583.0,134.5906,134.7329,134.2681,134.4768,20583.0
2019-05-30 11:30:00,141.68,141.73,141.2,141.47,74223.0,134.3914,134.4388,133.9361,134.1922,74223.0
2019-05-30 12:00:00,141.48,141.51,141.24,141.35,15000.0,134.2017,134.2301,133.974,134.0784,15000.0
2019-05-30 12:30:00,141.3,141.93,141.29,141.69,24270.0,134.0309,134.6285,134.0214,134.4009,24270.0
2019-05-30 13:00:00,141.77,141.85,141.58,141.85,27303.0,134.4768,134.5526,134.2965,134.5526,27303.0
2019-05-30 13:30:00,141.87,142.14,141.68,142.13,43203.0,134.5716,134.8277,134.3914,134.8182,43203.0
2019-05-30 14:00:00,142.11,142.29,141.7,141.78,61431.0,134.7993,134.97,134.4104,134.4862,61431.0
2019-05-30 14:30:00,141.77,141.78,141.41,141.62,43980.0,134.4768,134.4862,134.1353,134.3345,43980.0
2019-05-30 15:00:00,141.62,141.85,141.45,141.81,47268.0,134.3345,134.5526,134.1732,134.5147,47268.0
2019-05-30 15:30:00,141.87,142.04,141.48,141.55,113136.0,134.5716,134.7329,134.2017,134.2681,113136.0
2019-05-31 09:30:00,140.2,140.33,139.2,139.65,71556.0,132.9875,133.1108,132.039,132.4658,71556.0
2019-05-31 10:00:00,139.58,140.16,139.58,140.04,76005.0,132.3994,132.9496,132.3994,132.8357,76005.0
2019-05-31 10:30:00,140.04,141.0,140.04,140.91,45876.0,132.8357,133.7464,132.8357,133.661,45876.0
2019-05-31 11:00:00,140.88,140.93,140.5,140.72,29298.0,133.6325,133.68,133.2721,133.4808,29298.0
2019-05-31 11:30:00,140.69,140.79,140.45,140.71,32100.0,133.4523,133.5472,133.2247,133.4713,32100.0
2019-05-31 12:00:00,140.71,140.9,140.44,140.46,37872.0,133.4713,133.6515,133.2152,133.2341,37872.0
2019-05-31 12:30:00,140.44,140.45,140.15,140.17,27846.0,133.2152,133.2247,132.9401,132.9591,27846.0
2019-05-31 13:00:00,140.12,140.61,140.0,140.55,46908.0,132.9116,133.3764,132.7978,133.3195,46908.0
2019-05-31 13:30:00,140.52,140.7,140.35,140.55,68022.0,133.2911,133.4618,133.1298,133.3195,68022.0
2019-05-31 14:00:00,140.6,140.62,139.92,140.1,56802.0,133.3669,133.3859,132.7219,132.8927,56802.0
2019-05-31 14:30:00,140.04,140.69,139.99,140.45,39804.0,132.8357,133.4523,132.7883,133.2247,39804.0
2019-05-31 15:00:00,140.41,140.41,139.87,140.02,54537.0,133.1867,133.1867,132.6745,132.8168,54537.0
2019-05-31 15:30:00,140.06,140.16,139.68,139.8,180579.0,132.8547,132.9496,132.4943,132.6081,180579.0
2019-06-03 09:30:00,139.7,140.89,139.16,140.39,39117.0,132.5132,133.642,132.001,133.1677,39117.0
2019-06-03 10:00:00,140.33,141.68,140.33,141.68,23259.0,133.1108,134.3914,133.1108,134.3914,23259.0
2019-06-03 10:30:00,141.75,141.92,141.6,141.88,34719.0,134.4578,134.619,134.3155,134.5811,34719.0
2019-06-03 11:00:00,141.92,141.93,141.33,141.61,36930.0,134.619,134.6285,134.0594,134.325,36930.0
2019-06-03 11:30:00,141.69,142.0,141.5,141.54,44304.0,134.4009,134.6949,134.2206,134.2586,44304.0
2019-06-03 12:00:00,141.58,141.71,141.15,141.19,22599.0,134.2965,134.4198,133.8886,133.9266,22599.0
2019-06-03 12:30:00,141.23,141.38,141.09,141.09,54648.0,133.9645,134.1068,133.8317,133.8317,54648.0
2019-06-03 13:00:00,141.02,141.94,140.9,141.58,33057.0,133.7653,134.638,133.6515,134.2965,33057.0
2019-06-03 13:30:00,141.51,142.13,141.14,141.96,38907.0,134.2301,134.8182,133.8792,134.657,38907.0
2019-06-03 14:00:00,141.96,142.4,141.93,141.99,30573.0,134.657,135.0743,134.6285,134.6854,30573.0
2019-06-03 14:30:00,142.1,142.16,141.45,141.45,26100.0,134.7898,134.8467,134.1732,134.1732,26100.0
2019-06-03 15:00:00,141.48,141.73,141.15,141.31,45108.0,134.2017,134.4388,133.8886,134.0404,45108.0
2019-06-03 15:30:00,141.14,142.12,140.98,142.06,192654.0,133.8792,134.8087,133.7274,134.7518,192654.0
2019-06-04 09:30:00,143.81,144.24,142.45,142.92,78018.0,136.4118,136.8197,135.1218,135.5676,78018.0
2019-06-04 10:00:00,142.96,143.44,142.47,143.21,118902.0,135.6055,136.0608,135.1407,135.8427,118902.0
2019-06-04 10:30:00,143.16,143.5,142.46,142.94,86496.0,135.7952,136.1178,135.1313,135.5866,86496.0
2019-06-04 11:00:00,142.89,143.43,142.67,143.23,84885.0,135.5391,136.0514,135.3305,135.8616,84885.0
2019-06-04 11:30:00,143.22,143.99,143.22,143.77,33663.0,135.8522,136.5825,135.8522,136.3739,33663.0
2019-06-04 12:00:00,143.73,144.04,143.52,143.69,54801.0,136.3359,136.63,136.1367,136.298,54801.0
2019-06-04 12:30:00,143.75,143.75,143.39,143.45,40971.0,136.3549,136.3549,136.0134,136.0703,40971.0
2019-06-04 13:00:00,143.45,143.5,142.94,142.97,83091.0,136.0703,136.1178,135.5866,135.615,83091.0
2019-06-04 13:30:00,143.0,143.82,142.93,143.82,71637.0,135.6435,136.4213,135.5771,136.4213,71637.0
2019-06-04 14:00:00,143.85,144.14,143.47,144.14,95826.0,136.4497,136.7248,136.0893,136.7248,95826.0
2019-06-04 14:30:00,144.06,144.18,143.64,143.64,57168.0,136.6489,136.7628,136.2506,136.2506,57168.0
2019-06-04 15:00:00,143.73,144.54,143.72,144.53,47661.0,136.3359,137.1043,136.3264,137.0948,47661.0
2019-06-04 15:30:00,144.51,145.12,144.24,145.03,258453.0,137.0758,137.6544,136.8197,137.569,258453.0
2019-06-05 09:30:00,146.05,146.54,144.48,145.48,111492.0,138.5366,139.0014,137.0473,137.9959,111492.0
2019-06-05 10:00:00,145.48,146.12,144.98,146.01,88731.0,137.9959,138.603,137.5216,138.4986,88731.0
2019-06-05 10:30:00,145.83,146.3,145.73,146.26,48306.0,138.3279,138.7737,138.233,138.7358,48306.0
2019-06-05 11:00:00,146.3,146.61,146.2,146.5,40461.0,138.7737,139.0678,138.6789,138.9634,40461.0
2019-06-05 11:30:00,146.52,147.67,146.52,147.66,69753.0,138.9824,140.0732,138.9824,140.0637,69753.0
2019-06-05 12:00:00,147.68,148.3,147.34,148.3,71832.0,140.0827,140.6708,139.7602,140.6708,71832.0
2019-06-05 12:30:00,148.16,148.23,147.8,148.15,67830.0,140.538,140.6044,140.1965,140.5285,67830.0
2019-06-05 13:00:00,148.22,148.85,148.2,148.73,74562.0,140.5949,141.1925,140.576,141.0787,74562.0
2019-06-05 13:30:00,148.75,149.05,148.53,149.05,64302.0,141.0977,141.3822,140.889,141.3822,64302.0
2019-06-05 14:00:00,148.92,148.92,148.29,148.38,49137.0,141.2589,141.2589,140.6613,140.7467,49137.0
2019-06-05 14:30:00,148.33,148.98,148.31,148.97,63849.0,140.6993,141.3158,140.6803,141.3064,63849.0
2019-06-05 15:00:00,149.06,149.31,148.86,149.19,51366.0,141.3917,141.6289,141.202,141.515,51366.0
2019-06-05 15:30:00,149.18,149.97,148.86,149.87,284325.0,141.5055,142.2549,141.202,142.1601,284325.0
2019-06-06 09:30:00,150.0,152.12,149.38,151.74,109395.0,142.2834,144.2943,141.6953,143.9339,109395.0
2019-06-06 10:00:00,151.64,152.09,151.13,151.13,49395.0,143.839,144.2658,143.3552,143.3552,49395.0
2019-06-06 10:30:00,151.24,152.39,151.13,151.74,64683.0,143.4596,144.5504,143.3552,143.9339,64683.0
2019-06-06 11:00:00,151.75,152.38,151.75,152.27,31752.0,143.9433,144.5409,143.9433,144.4366,31752.0
2019-06-06 11:30:00,152.31,152.65,152.21,152.39,112617.0,144.4745,144.797,144.3797,144.5504,112617.0
2019-06-06 12:00:00,152.33,153.05,152.31,152.47,148284.0,144.4935,145.1765,144.4745,144.6263,148284.0
2019-06-06 12:30:00,152.44,153.04,152.33,153.0,48138.0,144.5978,145.167,144.4935,145.129,48138.0
2019-06-06 13:00:00,153.06,153.24,152.86,153.19,64701.0,145.1859,145.3567,144.9962,145.3093,64701.0
2019-06-06 13:30:00,153.22,153.51,153.05,153.51,89403.0,145.3377,145.6128,145.1765,145.6128,89403.0
2019-06-06 14:00:00,153.45,153.8,153.44,153.66,83148.0,145.5559,145.8879,145.5464,145.7551,83148.0
2019-06-06 14:30:00,153.71,154.44,153.7,154.01,137610.0,145.8025,146.495,145.793,146.0871,137610.0
2019-06-06 15:00:00,154.06,154.98,153.98,154.89,93297.0,146.1345,147.0072,146.0586,146.9218,93297.0
2019-06-06 15:30:00,154.94,155.51,154.81,155.45,413367.0,146.9692,147.5099,146.8459,147.453,413367.0
2019-06-07 09:30:00,155.52,156.94,154.93,156.33,176778.0,147.5194,148.8663,146.9597,148.2877,176778.0
2019-06-07 10:00:00,156.22,157.36,156.22,157.0,176787.0,148.1834,149.2647,148.1834,148.9233,176787.0
2019-06-07 10:30:00,157.07,157.75,156.91,157.75,120294.0,148.9897,149.6347,148.8379,149.6347,120294.0
2019-06-07 11:00:00,157.81,157.81,156.67,157.45,164196.0,149.6916,149.6916,148.6102,149.3501,164196.0
2019-06-07 11:30:00,157.41,158.87,157.37,158.04,261711.0,149.3122,150.6971,149.2742,149.9098,261711.0
2019-06-07 12:00:00,158.04,159.04,158.0,159.04,130368.0,149.9098,150.8583,149.8718,150.8583,130368.0
2019-06-07 12:30:00,159.08,159.23,158.54,159.22,106206.0,150.8963,151.0385,150.384,151.029,106206.0
2019-06-07 13:00:00,159.24,159.6,159.09,159.3,89544.0,151.048,151.3895,150.9057,151.1049,89544.0
2019-06-07 13:30:00,159.34,159.66,158.26,158.33,117222.0,151.1429,151.4464,150.1184,150.1848,117222.0
2019-06-07 14:00:00,158.37,158.37,157.81,157.97,104016.0,150.2228,150.2228,149.6916,149.8434,104016.0
2019-06-07 14:30:00,157.93,158.41,157.85,157.85,69564.0,149.8054,150.2607,149.7295,149.7295,69564.0
2019-06-07 15:00:00,157.89,158.58,157.89,158.41,111855.0,149.7675,150.422,149.7675,150.2607,111855.0
2019-06-07 15:30:00,158.39,158.47,157.95,157.99,210228.0,150.2417,150.3176,149.8244,149.8623,210228.0
2019-06-10 09:30:00,158.9,158.9,157.59,158.49,111468.0,150.7255,150.7255,149.4829,150.3366,111468.0
2019-06-10 10:00:00,158.52,158.62,158.14,158.47,83205.0,150.3651,150.4599,150.0046,150.3176,83205.0
2019-06-10 10:30:00,158.46,158.65,158.36,158.36,37797.0,150.3081,150.4884,150.2133,150.2133,37797.0
2019-06-10 11:00:00,158.48,158.48,158.0,158.19,24645.0,150.3271,150.3271,149.8718,150.052,24645.0
2019-06-10 11:30:00,158.31,159.01,158.31,158.97,40458.0,150.1659,150.8299,150.1659,150.7919,40458.0
2019-06-10 12:00:00,158.96,158.99,158.08,158.08,68847.0,150.7824,150.8109,149.9477,149.9477,68847.0
2019-06-10 12:30:00,158.13,158.28,158.0,158.14,34125.0,149.9951,150.1374,149.8718,150.0046,34125.0
2019-06-10 13:00:00,158.1,158.41,158.07,158.23,25329.0,149.9667,150.2607,149.9382,150.09,25329.0
2019-06-10 13:30:00,158.23,158.32,157.57,157.72,62358.0,150.09,150.1753,149.4639,149.6062,62358.0
2019-06-10 14:00:00,157.71,157.71,157.14,157.59,44595.0,149.5967,149.5967,149.0561,149.4829,44595.0
2019-06-10 14:30:00,157.51,158.0,157.43,157.7,50010.0,149.407,149.8718,149.3311,149.5872,50010.0
2019-06-10 15:00:00,157.68,157.8,157.41,157.41,60792.0,149.5683,149.6821,149.3122,149.3122,60792.0
2019-06-10 15:30:00,157.4,157.61,157.16,157.2,200928.0,149.3027,149.5019,149.075,149.113,200928.0
2019-06-11 09:30:00,158.29,159.12,157.46,158.88,181254.0,150.1469,150.9342,149.3596,150.7065,181254.0
2019-06-11 10:00:00,158.8,158.96,157.69,157.98,52338.0,150.6307,150.7824,149.5778,149.8528,52338.0
2019-06-11 10:30:00,158.02,158.02,157.22,157.23,62736.0,149.8908,149.8908,149.1319,149.1414,62736.0
2019-06-11 11:00:00,157.24,157.57,157.03,157.03,69369.0,149.1509,149.4639,148.9517,148.9517,69369.0
2019-06-11 11:30:00,157.11,157.21,156.76,156.76,39726.0,149.0276,149.1225,148.6956,148.6956,39726.0
2019-06-11 12:00:00,156.79,156.8,155.29,155.45,111621.0,148.7241,148.7335,147.3012,147.453,111621.0
2019-06-11 12:30:00,155.45,155.89,155.34,155.55,76710.0,147.453,147.8704,147.3487,147.5478,76710.0
2019-06-11 13:00:00,155.55,156.1,155.54,156.05,30534.0,147.5478,148.0696,147.5384,148.0221,30534.0
2019-06-11 13:30:00,155.96,156.15,155.71,156.15,46722.0,147.9368,148.117,147.6996,148.117,46722.0
2019-06-11 14:00:00,156.21,157.03,156.21,156.99,70086.0,148.1739,148.9517,148.1739,148.9138,70086.0
2019-06-11 14:30:00,157.0,157.06,156.73,156.87,63222.0,148.9233,148.9802,148.6671,148.7999,63222.0
2019-06-11 15:00:00,156.9,156.91,156.58,156.87,56682.0,148.8284,148.8379,148.5249,148.7999,56682.0
2019-06-11 15:30:00,156.84,157.19,156.82,156.96,129951.0,148.7715,149.1035,148.7525,148.8853,129951.0
2019-06-12 09:30:00,157.9,157.9,156.67,157.7,92691.0,149.777,149.777,148.6102,149.5872,92691.0
2019-06-12 10:00:00,157.75,157.84,156.81,157.11,55689.0,149.6347,149.72,148.743,149.0276,55689.0
2019-06-12 10:30:00,157.14,157.23,156.94,157.07,122919.0,149.0561,149.1414,148.8663,148.9897,122919.0
2019-06-12 11:00:00,157.06,157.17,156.19,156.19,93441.0,148.9802,149.0845,148.1549,148.1549,93441.0
2019-06-12 11:30:00,156.26,156.53,156.19,156.35,76911.0,148.2213,148.4774,148.1549,148.3067,76911.0
2019-06-12 12:00:00,156.35,156.83,156.34,156.83,23853.0,148.3067,148.762,148.2972,148.762,23853.0
2019-06-12 12:30:00,156.83,157.32,156.83,157.31,21960.0,148.762,149.2268,148.762,149.2173,21960.0
2019-06-12 13:00:00,157.27,157.56,157.14,157.52,31584.0,149.1794,149.4544,149.0561,149.4165,31584.0
2019-06-12 13:30:00,157.46,157.6,157.28,157.47,34965.0,149.3596,149.4924,149.1889,149.3691,34965.0
2019-06-12 14:00:00,157.48,157.55,157.34,157.53,27204.0,149.3786,149.445,149.2458,149.426,27204.0
2019-06-12 14:30:00,157.57,158.08,157.46,157.93,49344.0,149.4639,149.9477,149.3596,149.8054,49344.0
2019-06-12 15:00:00,157.96,158.11,157.88,158.0,62817.0,149.8339,149.9762,149.758,149.8718,62817.0
2019-06-12 15:30:00,158.01,158.19,157.9,157.97,131997.0,149.8813,150.052,149.777,149.8434,131997.0
2019-06-13 09:30:00,158.76,159.63,158.46,159.27,215085.0,150.5927,151.418,150.3081,151.0765,215085.0
2019-06-13 10:00:00,159.27,159.32,158.28,159.06,115752.0,151.0765,151.1239,150.1374,150.8773,115752.0
2019-06-13 10:30:00,159.12,159.13,158.62,158.73,51903.0,150.9342,150.9437,150.4599,150.5643,51903.0
2019-06-13 11:00:00,158.79,159.26,158.73,159.17,40695.0,150.6212,151.067,150.5643,150.9816,40695.0
2019-06-13 11:30:00,159.23,159.62,159.18,159.57,31560.0,151.0385,151.4085,150.9911,151.361,31560.0
2019-06-13 12:00:00,159.61,159.62,158.73,158.75,68571.0,151.399,151.4085,150.5643,150.5832,68571.0
2019-06-13 12:30:00,158.71,159.46,158.71,159.4,37707.0,150.5453,151.2567,150.5453,151.1998,37707.0
2019-06-13 13:00:00,159.4,159.49,158.96,159.1,39588.0,151.1998,151.2852,150.7824,150.9152,39588.0
2019-06-13 13:30:00,159.12,159.29,158.95,159.0,42885.0,150.9342,151.0954,150.7729,150.8204,42885.0
2019-06-13 14:00:00,159.0,159.09,158.8,158.95,38349.0,150.8204,150.9057,150.6307,150.7729,38349.0
2019-06-13 14:30:00,159.01,159.21,158.76,159.15,70527.0,150.8299,151.0196,150.5927,150.9627,70527.0
2019-06-13 15:00:00,159.1,159.48,159.01,159.46,69351.0,150.9152,151.2757,150.8299,151.2567,69351.0
2019-06-13 15:30:00,159.47,159.71,159.23,159.67,222090.0,151.2662,151.4938,151.0385,151.4559,222090.0
2019-06-14 09:30:00,159.37,159.37,157.48,158.55,144663.0,151.1713,151.1713,149.3786,150.3935,144663.0
2019-06-14 10:00:00,158.67,158.78,158.34,158.63,64875.0,150.5073,150.6117,150.1943,150.4694,64875.0
2019-06-14 10:30:00,158.63,159.15,158.51,159.07,51714.0,150.4694,150.9627,150.3556,150.8868,51714.0
2019-06-14 11:00:00,159.08,159.14,158.72,159.1,60159.0,150.8963,150.9532,150.5548,150.9152,60159.0
2019-06-14 11:30:00,159.18,159.23,158.74,158.75,50484.0,150.9911,151.0385,150.5737,150.5832,50484.0
2019-06-14 12:00:00,158.75,158.85,158.38,158.79,45282.0,150.5832,150.6781,150.2323,150.6212,45282.0
2019-06-14 12:30:00,158.73,158.89,158.67,158.87,24435.0,150.5643,150.716,150.5073,150.6971,24435.0
2019-06-14 13:00:00,158.85,158.89,158.23,158.29,107475.0,150.6781,150.716,150.09,150.1469,107475.0
2019-06-14 13:30:00,158.19,158.25,157.69,157.75,18636.0,150.052,150.1089,149.5778,149.6347,18636.0
2019-06-14 14:00:00,157.75,157.88,157.43,157.48,41346.0,149.6347,149.758,149.3311,149.3786,41346.0
2019-06-14 14:30:00,157.53,157.71,157.27,157.66,41052.0,149.426,149.5967,149.1794,149.5493,41052.0
2019-06-14 15:00:00,157.68,157.98,157.63,157.83,75504.0,149.5683,149.8528,149.5208,149.7106,75504.0
2019-06-14 15:30:00,157.85,158.06,157.61,157.84,148719.0,149.7295,149.9287,149.5019,149.72,148719.0
2019-06-17 09:30:00,157.88,158.09,156.87,157.13,44775.0,149.758,149.9572,148.7999,149.0466,44775.0
2019-06-17 10:00:00,157.14,157.88,156.95,157.59,32400.0,149.0561,149.758,148.8758,149.4829,32400.0
2019-06-17 10:30:00,157.61,157.91,157.61,157.74,42993.0,149.5019,149.7864,149.5019,149.6252,42993.0
2019-06-17 11:00:00,157.74,158.08,157.71,157.81,21675.0,149.6252,149.9477,149.5967,149.6916,21675.0
2019-06-17 11:30:00,157.75,157.83,156.84,156.87,32721.0,149.6347,149.7106,148.7715,148.7999,32721.0
2019-06-17 12:00:00,156.93,157.09,156.5,156.53,29910.0,148.8569,149.0086,148.449,148.4774,29910.0
2019-06-17 12:30:00,156.6,156.73,156.06,156.06,31794.0,148.5438,148.6671,148.0316,148.0316,31794.0
2019-06-17 13:00:00,156.05,156.09,155.5,155.62,55575.0,148.0221,148.0601,147.5004,147.6142,55575.0
2019-06-17 13:30:00,155.66,156.03,155.65,155.75,19893.0,147.6522,148.0032,147.6427,147.7376,19893.0
2019-06-17 14:00:00,155.77,156.2,155.76,155.89,18858.0,147.7565,148.1644,147.747,147.8704,18858.0
2019-06-17 14:30:00,155.89,156.12,155.86,155.87,23712.0,147.8704,148.0885,147.8419,147.8514,23712.0
2019-06-17 15:00:00,155.86,156.33,155.82,156.2,209034.0,147.8419,148.2877,147.804,148.1644,209034.0
2019-06-17 15:30:00,156.15,156.15,155.74,155.9,114273.0,148.117,148.117,147.7281,147.8798,114273.0
2019-06-18 09:30:00,157.06,157.06,155.63,156.22,207006.0,148.9802,148.9802,147.6237,148.1834,207006.0
2019-06-18 10:00:00,156.32,156.59,155.87,156.24,118614.0,148.2782,148.5343,147.8514,148.2024,118614.0
2019-06-18 10:30:00,156.24,157.23,156.1,157.12,63501.0,148.2024,149.1414,148.0696,149.0371,63501.0
2019-06-18 11:00:00,157.1,157.1,156.26,156.26,72537.0,149.0181,149.0181,148.2213,148.2213,72537.0
2019-06-18 11:30:00,156.23,156.24,155.2,155.23,103884.0,148.1929,148.2024,147.2159,147.2443,103884.0
2019-06-18 12:00:00,155.25,155.85,155.2,155.39,50325.0,147.2633,147.8324,147.2159,147.3961,50325.0
2019-06-18 12:30:00,155.42,155.63,155.4,155.5,59850.0,147.4245,147.6237,147.4056,147.5004,59850.0
2019-06-18 13:00:00,155.45,155.46,154.34,154.56,73404.0,147.453,147.4625,146.4001,146.6088,73404.0
2019-06-18 13:30:00,154.68,154.85,154.16,154.75,70698.0,146.7226,146.8839,146.2294,146.789,70698.0
2019-06-18 14:00:00,154.85,155.05,154.7,155.04,67587.0,146.8839,147.0736,146.7416,147.0641,67587.0
2019-06-18 14:30:00,155.1,155.53,154.55,154.66,77853.0,147.121,147.5289,146.5993,146.7036,77853.0
2019-06-18 15:00:00,154.66,154.79,154.45,154.51,67182.0,146.7036,146.8269,146.5044,146.5614,67182.0
2019-06-18 15:30:00,154.49,154.92,154.23,154.89,212052.0,146.5424,146.9503,146.2958,146.9218,212052.0
2019-06-19 09:30:00,154.93,155.59,154.18,155.24,52668.0,146.9597,147.5858,146.2483,147.2538,52668.0
2019-06-19 10:00:00,155.18,155.18,154.0,154.12,42096.0,147.1969,147.1969,146.0776,146.1914,42096.0
2019-06-19 10:30:00,154.12,154.24,153.57,154.07,27600.0,146.1914,146.3052,145.6697,146.144,27600.0
2019-06-19 11:00:00,154.08,154.17,153.71,153.71,71187.0,146.1535,146.2388,145.8025,145.8025,71187.0
2019-06-19 11:30:00,153.75,153.91,153.55,153.62,53772.0,145.8404,145.9922,145.6507,145.7171,53772.0
2019-06-19 12:00:00,153.65,153.72,153.6,153.67,55905.0,145.7456,145.812,145.6982,145.7646,55905.0
2019-06-19 12:30:00,153.68,154.32,153.67,154.2,51108.0,145.774,146.3811,145.7646,146.2673,51108.0
2019-06-19 13:00:00,154.17,154.26,153.84,153.92,33648.0,146.2388,146.3242,145.9258,146.0017,33648.0
2019-06-19 13:30:00,153.95,154.04,153.82,153.95,28494.0,146.0302,146.1155,145.9068,146.0302,28494.0
2019-06-19 14:00:00,154.03,154.47,153.68,153.86,132777.0,146.106,146.5234,145.774,145.9448,132777.0
2019-06-19 14:30:00,153.91,154.56,153.83,154.56,73470.0,145.9922,146.6088,145.9163,146.6088,73470.0
2019-06-19 15:00:00,154.55,154.84,154.54,154.62,90519.0,146.5993,146.8744,146.5898,146.6657,90519.0
2019-06-19 15:30:00,154.64,155.28,154.49,154.96,226341.0,146.6847,147.2917,146.5424,146.9882,226341.0
2019-06-20 09:30:00,156.51,156.61,155.66,155.76,66003.0,148.4585,148.5533,147.6522,147.747,66003.0
2019-06-20 10:00:00,155.73,155.81,154.84,155.0,69951.0,147.7186,147.7945,146.8744,147.0261,69951.0
2019-06-20 10:30:00,154.92,155.21,154.83,155.04,44931.0,146.9503,147.2253,146.8649,147.0641,44931.0
2019-06-20 11:00:00,155.03,155.39,155.03,155.14,28995.0,147.0546,147.3961,147.0546,147.1589,28995.0
2019-06-20 11:30:00,155.12,155.12,154.78,154.99,45738.0,147.14,147.14,146.8175,147.0167,45738.0
2019-06-20 12:00:00,155.0,155.05,154.22,154.64,63327.0,147.0261,147.0736,146.2863,146.6847,63327.0
2019-06-20 12:30:00,154.67,154.82,154.2,154.75,60666.0,146.7131,146.8554,146.2673,146.789,60666.0
2019-06-20 13:00:00,154.76,155.08,154.5,155.08,46290.0,146.7985,147.102,146.5519,147.102,46290.0
2019-06-20 13:30:00,155.08,155.37,154.91,155.31,39369.0,147.102,147.3771,146.9408,147.3202,39369.0
2019-06-20 14:00:00,155.36,156.01,155.26,155.91,44103.0,147.3676,147.9842,147.2728,147.8893,44103.0
2019-06-20 14:30:00,155.89,156.4,155.83,156.36,59691.0,147.8704,148.3541,147.8134,148.3162,59691.0
2019-06-20 15:00:00,156.36,156.9,156.29,156.83,60753.0,148.3162,148.8284,148.2498,148.762,60753.0
2019-06-20 15:30:00,156.8,157.47,156.65,157.14,198456.0,148.7335,149.3691,148.5913,149.0561,198456.0
2019-06-21 09:30:00,156.67,157.2,156.28,156.95,282501.0,148.6102,149.113,148.2403,148.8758,282501.0
2019-06-21 10:00:00,156.74,156.74,155.87,156.22,20298.0,148.6766,148.6766,147.8514,148.1834,20298.0
2019-06-21 10:30:00,156.17,156.29,155.9,156.04,35310.0,148.136,148.2498,147.8798,148.0126,35310.0
2019-06-21 11:00:00,156.1,156.67,155.6,155.62,29421.0,148.0696,148.6102,147.5953,147.6142,29421.0
2019-06-21 11:30:00,155.67,155.81,155.25,155.64,22851.0,147.6617,147.7945,147.2633,147.6332,22851.0
2019-06-21 12:00:00,155.7,155.83,155.11,155.23,35589.0,147.6901,147.8134,147.1305,147.2443,35589.0
2019-06-21 12:30:00,155.23,155.62,155.23,155.48,13524.0,147.2443,147.6142,147.2443,147.4815,13524.0
2019-06-21 13:00:00,155.41,155.41,155.21,155.35,26127.0,147.4151,147.4151,147.2253,147.3581,26127.0
2019-06-21 13:30:00,155.4,155.59,155.26,155.3,14940.0,147.4056,147.5858,147.2728,147.3107,14940.0
2019-06-21 14:00:00,155.37,155.45,155.04,155.08,37701.0,147.3771,147.453,147.0641,147.102,37701.0
2019-06-21 14:30:00,155.06,155.57,155.06,155.49,38358.0,147.0831,147.5668,147.0831,147.4909,38358.0
2019-06-21 15:00:00,155.53,155.71,155.18,155.3,43020.0,147.5289,147.6996,147.1969,147.3107,43020.0
2019-06-21 15:30:00,155.29,155.35,154.92,155.25,246927.0,147.3012,147.3581,146.9503,147.2633,246927.0
2019-06-24 09:30:00,155.72,155.72,154.62,155.44,50283.0,147.7091,147.7091,146.6657,147.4435,50283.0
2019-06-24 10:00:00,155.56,156.55,155.52,156.39,34392.0,147.5573,148.4964,147.5194,148.3446,34392.0
2019-06-24 10:30:00,156.48,156.8,156.06,156.14,62661.0,148.43,148.7335,148.0316,148.1075,62661.0
2019-06-24 11:00:00,156.07,156.43,155.95,156.43,46965.0,148.0411,148.3826,147.9273,148.3826,46965.0
2019-06-24 11:30:00,156.48,156.69,156.04,156.07,61758.0,148.43,148.6292,148.0126,148.0411,61758.0
2019-06-24 12:00:00,156.1,156.4,155.97,156.25,27756.0,148.0696,148.3541,147.9462,148.2118,27756.0
2019-06-24 12:30:00,156.24,156.25,155.85,155.85,20031.0,148.2024,148.2118,147.8324,147.8324,20031.0
2019-06-24 13:00:00,155.95,155.95,155.65,155.77,21135.0,147.9273,147.9273,147.6427,147.7565,21135.0
2019-06-24 13:30:00,155.81,156.02,155.65,155.92,43401.0,147.7945,147.9937,147.6427,147.8988,43401.0
2019-06-24 14:00:00,155.91,156.18,155.88,156.11,22188.0,147.8893,148.1454,147.8609,148.079,22188.0
2019-06-24 14:30:00,156.13,156.45,156.13,156.45,25938.0,148.098,148.4015,148.098,148.4015,25938.0
2019-06-24 15:00:00,156.39,156.41,156.15,156.29,35526.0,148.3446,148.3636,148.117,148.2498,35526.0
2019-06-24 15:30:00,156.23,156.26,155.22,155.33,204177.0,148.1929,148.2213,147.2348,147.3392,204177.0
2019-06-25 09:30:00,154.64,155.19,153.42,154.62,111876.0,146.6847,147.2064,145.5274,146.6657,111876.0
2019-06-25 10:00:00,154.76,155.13,154.39,154.46,60105.0,146.7985,147.1495,146.4475,146.5139,60105.0
2019-06-25 10:30:00,154.55,154.9,154.3,154.9,56868.0,146.5993,146.9313,146.3622,146.9313,56868.0
2019-06-25 11:00:00,154.9,155.56,154.76,155.55,48747.0,146.9313,147.5573,146.7985,147.5478,48747.0
2019-06-25 11:30:00,155.51,155.75,155.38,155.65,60717.0,147.5099,147.7376,147.3866,147.6427,60717.0
2019-06-25 12:00:00,155.66,155.68,155.06,155.12,45285.0,147.6522,147.6712,147.0831,147.14,45285.0
2019-06-25 12:30:00,155.13,155.24,154.53,154.59,35841.0,147.1495,147.2538,146.5803,146.6372,35841.0
2019-06-25 13:00:00,154.6,154.73,154.28,154.65,38736.0,146.6467,146.77,146.3432,146.6941,38736.0
2019-06-25 13:30:00,154.64,154.84,154.45,154.48,21336.0,146.6847,146.8744,146.5044,146.5329,21336.0
2019-06-25 14:00:00,154.51,154.76,154.39,154.59,27600.0,146.5614,146.7985,146.4475,146.6372,27600.0
2019-06-25 14:30:00,154.59,154.75,154.22,154.62,45921.0,146.6372,146.789,146.2863,146.6657,45921.0
2019-06-25 15:00:00,154.59,154.64,154.21,154.38,95130.0,146.6372,146.6847,146.2768,146.438,95130.0
2019-06-25 15:30:00,154.38,154.67,154.21,154.49,166914.0,146.438,146.7131,146.2768,146.5424,166914.0
2019-06-26 09:30:00,153.85,154.31,153.21,153.52,50718.0,145.9353,146.3716,145.3282,145.6223,50718.0
2019-06-26 10:00:00,153.56,153.56,152.22,152.75,36285.0,145.6602,145.6602,144.3892,144.8919,36285.0
2019-06-26 10:30:00,152.69,153.01,152.41,153.0,50655.0,144.835,145.1385,144.5694,145.129,50655.0
2019-06-26 11:00:00,153.12,153.16,152.71,153.03,48678.0,145.2429,145.2808,144.854,145.1575,48678.0
2019-06-26 11:30:00,153.14,153.14,152.57,152.78,30816.0,145.2618,145.2618,144.7212,144.9203,30816.0
2019-06-26 12:00:00,152.74,152.74,152.33,152.59,72363.0,144.8824,144.8824,144.4935,144.7401,72363.0
2019-06-26 12:30:00,152.76,152.83,152.42,152.51,18156.0,144.9014,144.9678,144.5789,144.6642,18156.0
2019-06-26 13:00:00,152.42,152.42,152.16,152.16,16461.0,144.5789,144.5789,144.3322,144.3322,16461.0
2019-06-26 13:30:00,152.11,152.46,151.96,152.25,25689.0,144.2848,144.6168,144.1425,144.4176,25689.0
2019-06-26 14:00:00,152.35,152.48,152.08,152.25,33852.0,144.5125,144.6358,144.2564,144.4176,33852.0
2019-06-26 14:30:00,152.39,152.39,151.96,152.33,32886.0,144.5504,144.5504,144.1425,144.4935,32886.0
2019-06-26 15:00:00,152.38,152.45,152.14,152.2,47451.0,144.5409,144.6073,144.3133,144.3702,47451.0
2019-06-26 15:30:00,152.17,152.26,151.4,151.44,206325.0,144.3417,144.4271,143.6113,143.6493,206325.0
2019-06-27 09:30:00,152.02,152.63,151.48,151.72,61251.0,144.1994,144.7781,143.6872,143.9149,61251.0
2019-06-27 10:00:00,151.75,151.75,151.11,151.17,26070.0,143.9433,143.9433,143.3363,143.3932,26070.0
2019-06-27 10:30:00,151.2,151.2,150.33,150.63,72393.0,143.4216,143.4216,142.5964,142.881,72393.0
2019-06-27 11:00:00,150.62,150.75,150.4,150.51,53523.0,142.8715,142.9948,142.6628,142.7671,53523.0
2019-06-27 11:30:00,150.44,151.13,150.43,151.07,32337.0,142.7007,143.3552,142.6912,143.2983,32337.0
2019-06-27 12:00:00,151.04,151.46,151.01,151.32,21921.0,143.2699,143.6683,143.2414,143.5355,21921.0
2019-06-27 12:30:00,151.34,151.54,151.33,151.47,20679.0,143.5544,143.7441,143.5449,143.6777,20679.0
2019-06-27 13:00:00,151.46,151.51,151.2,151.36,23274.0,143.6683,143.7157,143.4216,143.5734,23274.0
2019-06-27 13:30:00,151.55,151.69,151.49,151.55,13200.0,143.7536,143.8864,143.6967,143.7536,13200.0
2019-06-27 14:00:00,151.41,151.67,151.41,151.67,19977.0,143.6208,143.8675,143.6208,143.8675,19977.0
2019-06-27 14:30:00,151.64,151.84,151.59,151.68,17739.0,143.839,144.0287,143.7916,143.8769,17739.0
2019-06-27 15:00:00,151.79,151.8,151.36,151.55,49602.0,143.9813,143.9908,143.5734,143.7536,49602.0
2019-06-27 15:30:00,151.52,151.95,151.44,151.56,139779.0,143.7252,144.133,143.6493,143.7631,139779.0
2019-06-28 09:30:00,151.67,152.03,150.81,151.18,79131.0,143.8675,144.2089,143.0517,143.4027,79131.0
2019-06-28 10:00:00,151.11,151.88,151.11,151.78,35628.0,143.3363,144.0666,143.3363,143.9718,35628.0
2019-06-28 10:30:00,151.71,151.91,151.38,151.46,44490.0,143.9054,144.0951,143.5924,143.6683,44490.0
2019-06-28 11:00:00,151.47,151.82,151.26,151.78,22866.0,143.6777,144.0097,143.4785,143.9718,22866.0
2019-06-28 11:30:00,151.75,152.29,151.75,152.29,11100.0,143.9433,144.4556,143.9433,144.4556,11100.0
2019-06-28 12:00:00,152.1,152.54,151.9,152.53,39693.0,144.2753,144.6927,144.0856,144.6832,39693.0
2019-06-28 12:30:00,152.53,152.53,152.34,152.35,12450.0,144.6832,144.6832,144.503,144.5125,12450.0
2019-06-28 13:00:00,152.26,152.54,152.24,152.51,74103.0,144.4271,144.6927,144.4081,144.6642,74103.0
2019-06-28 13:30:00,152.53,152.6,152.3,152.31,29418.0,144.6832,144.7496,144.465,144.4745,29418.0
2019-06-28 14:00:00,152.3,152.32,152.02,152.12,26106.0,144.465,144.484,144.1994,144.2943,26106.0
2019-06-28 14:30:00,152.25,152.48,152.23,152.32,26742.0,144.4176,144.6358,144.3986,144.484,26742.0
2019-06-28 15:00:00,152.38,152.51,152.25,152.51,54174.0,144.5409,144.6642,144.4176,144.6642,54174.0
2019-06-28 15:30:00,152.44,152.73,152.12,152.58,166449.0,144.5978,144.8729,144.2943,144.7306,166449.0
2019-07-01 09:30:00,153.84,154.19,153.45,153.75,82851.0,145.9258,146.2578,145.5559,145.8404,82851.0
2019-07-01 10:00:00,153.86,154.55,153.86,154.35,22419.0,145.9448,146.5993,145.9448,146.4096,22419.0
2019-07-01 10:30:00,154.36,154.55,153.6,153.6,39657.0,146.4191,146.5993,145.6982,145.6982,39657.0
2019-07-01 11:00:00,153.6,153.63,153.08,153.19,77211.0,145.6982,145.7266,145.2049,145.3093,77211.0
2019-07-01 11:30:00,153.21,153.7,153.12,153.16,26943.0,145.3282,145.793,145.2429,145.2808,26943.0
2019-07-01 12:00:00,153.14,153.21,152.91,152.94,49434.0,145.2618,145.3282,145.0437,145.0721,49434.0
2019-07-01 12:30:00,152.92,152.94,152.6,152.65,33735.0,145.0531,145.0721,144.7496,144.797,33735.0
2019-07-01 13:00:00,152.63,152.85,152.52,152.79,38283.0,144.7781,144.9867,144.6737,144.9298,38283.0
2019-07-01 13:30:00,152.85,153.19,152.85,153.08,45021.0,144.9867,145.3093,144.9867,145.2049,45021.0
2019-07-01 14:00:00,152.99,153.06,152.6,152.6,35103.0,145.1195,145.1859,144.7496,144.7496,35103.0
2019-07-01 14:30:00,152.65,153.04,152.59,152.84,39840.0,144.797,145.167,144.7401,144.9773,39840.0
2019-07-01 15:00:00,152.87,153.48,152.83,153.36,32055.0,145.0057,145.5843,144.9678,145.4705,32055.0
2019-07-01 15:30:00,153.36,153.81,153.31,153.8,121161.0,145.4705,145.8974,145.4231,145.8879,121161.0
2019-07-02 09:30:00,153.89,154.19,153.59,154.1,43617.0,145.9732,146.2578,145.6887,146.1724,43617.0
2019-07-02 10:00:00,154.08,154.88,154.03,154.84,49779.0,146.1535,146.9123,146.106,146.8744,49779.0
2019-07-02 10:30:00,154.84,154.86,154.64,154.71,21558.0,146.8744,146.8933,146.6847,146.7511,21558.0
2019-07-02 11:00:00,154.69,155.03,154.64,154.69,104817.0,146.7321,147.0546,146.6847,146.7321,104817.0
2019-07-02 11:30:00,154.55,154.55,154.11,154.11,18468.0,146.5993,146.5993,146.1819,146.1819,18468.0
2019-07-02 12:00:00,154.12,154.44,154.02,154.07,19803.0,146.1914,146.495,146.0966,146.144,19803.0
2019-07-02 12:30:00,154.07,154.13,153.6,153.65,57441.0,146.144,146.2009,145.6982,145.7456,57441.0
2019-07-02 13:00:00,153.63,153.63,153.33,153.47,14733.0,145.7266,145.7266,145.4421,145.5749,14733.0
2019-07-02 13:30:00,153.47,153.65,153.39,153.65,23727.0,145.5749,145.7456,145.499,145.7456,23727.0
2019-07-02 14:00:00,153.57,154.1,153.57,154.03,29577.0,145.6697,146.1724,145.6697,146.106,29577.0
2019-07-02 14:30:00,154.03,154.27,153.86,153.94,21198.0,146.106,146.3337,145.9448,146.0207,21198.0
2019-07-02 15:00:00,153.95,154.26,153.89,154.04,33615.0,146.0302,146.3242,145.9732,146.1155,33615.0
2019-07-02 15:30:00,154.04,154.54,154.0,154.51,111546.0,146.1155,146.5898,146.0776,146.5614,111546.0
2019-07-03 09:30:00,155.32,155.32,154.52,155.17,45780.0,147.3297,147.3297,146.5708,147.1874,45780.0
2019-07-03 10:00:00,155.1,155.65,154.72,155.65,67887.0,147.121,147.6427,146.7605,147.6427,67887.0
2019-07-03 10:30:00,155.65,155.75,155.23,155.55,32322.0,147.6427,147.7376,147.2443,147.5478,32322.0
2019-07-03 11:00:00,155.5,155.58,154.75,154.93,31068.0,147.5004,147.5763,146.789,146.9597,31068.0
2019-07-03 11:30:00,154.92,155.49,154.89,155.49,22650.0,146.9503,147.4909,146.9218,147.4909,22650.0
2019-07-03 12:00:00,155.46,155.83,155.44,155.77,29694.0,147.4625,147.8134,147.4435,147.7565,29694.0
2019-07-03 12:30:00,155.83,156.76,155.8,156.71,107550.0,147.8134,148.6956,147.785,148.6482,107550.0
2019-07-05 09:30:00,155.27,155.78,153.47,154.02,132570.0,147.2823,147.766,145.5749,146.0966,132570.0
2019-07-05 10:00:00,153.98,154.3,153.85,153.91,14907.0,146.0586,146.3622,145.9353,145.9922,14907.0
2019-07-05 10:30:00,154.14,154.3,153.7,154.2,15000.0,146.2104,146.3622,145.793,146.2673,15000.0
2019-07-05 11:00:00,154.47,154.86,154.23,154.79,12291.0,146.5234,146.8933,146.2958,146.8269,12291.0
2019-07-05 11:30:00,154.83,155.33,154.83,155.26,16881.0,146.8649,147.3392,146.8649,147.2728,16881.0
2019-07-05 12:00:00,155.09,155.24,154.89,155.14,13875.0,147.1115,147.2538,146.9218,147.1589,13875.0
2019-07-05 12:30:00,155.16,155.47,155.16,155.43,13563.0,147.1779,147.472,147.1779,147.434,13563.0
2019-07-05 13:00:00,155.23,155.34,155.09,155.22,14829.0,147.2443,147.3487,147.1115,147.2348,14829.0
2019-07-05 13:30:00,155.22,155.31,155.02,155.09,9420.0,147.2348,147.3202,147.0451,147.1115,9420.0
2019-07-05 14:00:00,155.14,155.23,154.98,155.14,10500.0,147.1589,147.2443,147.0072,147.1589,10500.0
2019-07-05 14:30:00,155.14,155.65,155.14,155.65,21360.0,147.1589,147.6427,147.1589,147.6427,21360.0
2019-07-05 15:00:00,155.6,155.6,155.29,155.45,12777.0,147.5953,147.5953,147.3012,147.453,12777.0
2019-07-05 15:30:00,155.45,155.61,155.09,155.38,60081.0,147.453,147.6048,147.1115,147.3866,60081.0
2019-07-08 09:30:00,155.05,155.3,154.49,154.84,26217.0,147.0736,147.3107,146.5424,146.8744,26217.0
2019-07-08 10:00:00,154.97,155.67,154.83,155.28,23646.0,146.9977,147.6617,146.8649,147.2917,23646.0
2019-07-08 10:30:00,155.14,155.49,155.02,155.41,31074.0,147.1589,147.4909,147.0451,147.4151,31074.0
2019-07-08 11:00:00,155.37,155.37,154.78,154.89,36768.0,147.3771,147.3771,146.8175,146.9218,36768.0
2019-07-08 11:30:00,154.91,155.47,154.91,155.47,20226.0,146.9408,147.472,146.9408,147.472,20226.0
2019-07-08 12:00:00,155.45,155.47,155.08,155.11,15822.0,147.453,147.472,147.102,147.1305,15822.0
2019-07-08 12:30:00,155.21,155.34,154.93,155.08,11700.0,147.2253,147.3487,146.9597,147.102,11700.0
2019-07-08 13:00:00,155.12,155.44,155.12,155.4,22293.0,147.14,147.4435,147.14,147.4056,22293.0
2019-07-08 13:30:00,155.39,155.59,154.99,155.16,40371.0,147.3961,147.5858,147.0167,147.1779,40371.0
2019-07-08 14:00:00,155.12,155.12,154.04,154.33,41508.0,147.14,147.14,146.1155,146.3906,41508.0
2019-07-08 14:30:00,154.35,154.4,154.18,154.26,27663.0,146.4096,146.457,146.2483,146.3242,27663.0
2019-07-08 15:00:00,154.26,154.34,154.06,154.27,34212.0,146.3242,146.4001,146.1345,146.3337,34212.0
2019-07-08 15:30:00,154.29,154.51,154.18,154.33,103674.0,146.3527,146.5614,146.2483,146.3906,103674.0
2019-07-09 09:30:00,154.0,154.42,153.49,154.19,38157.0,146.0776,146.476,145.5938,146.2578,38157.0
2019-07-09 10:00:00,154.14,154.29,153.59,153.91,27330.0,146.2104,146.3527,145.6887,145.9922,27330.0
2019-07-09 10:30:00,153.92,153.95,153.49,153.71,63537.0,146.0017,146.0302,145.5938,145.8025,63537.0
2019-07-09 11:00:00,153.66,154.05,153.38,153.38,32400.0,145.7551,146.125,145.4895,145.4895,32400.0
2019-07-09 11:30:00,153.45,153.58,153.06,153.06,20148.0,145.5559,145.6792,145.1859,145.1859,20148.0
2019-07-09 12:00:00,153.06,153.31,152.99,153.13,15336.0,145.1859,145.4231,145.1195,145.2523,15336.0
2019-07-09 12:30:00,153.17,153.21,153.03,153.12,12435.0,145.2903,145.3282,145.1575,145.2429,12435.0
2019-07-09 13:00:00,153.14,153.27,152.96,153.02,16785.0,145.2618,145.3851,145.0911,145.148,16785.0
2019-07-09 13:30:00,153.02,153.18,153.01,153.13,16059.0,145.148,145.2998,145.1385,145.2523,16059.0
2019-07-09 14:00:00,153.13,153.46,153.12,153.39,18609.0,145.2523,145.5654,145.2429,145.499,18609.0
2019-07-09 14:30:00,153.37,153.66,153.26,153.57,31323.0,145.48,145.7551,145.3757,145.6697,31323.0
2019-07-09 15:00:00,153.57,153.66,153.38,153.65,19452.0,145.6697,145.7551,145.4895,145.7456,19452.0
2019-07-09 15:30:00,153.66,154.11,153.66,154.05,86706.0,145.7551,146.1819,145.7551,146.125,86706.0
2019-07-10 09:30:00,155.23,155.72,154.19,154.19,62439.0,147.2443,147.7091,146.2578,146.2578,62439.0
2019-07-10 10:00:00,154.34,154.44,153.47,153.73,41610.0,146.4001,146.495,145.5749,145.8215,41610.0
2019-07-10 10:30:00,153.6,153.72,153.0,153.58,28581.0,145.6982,145.812,145.129,145.6792,28581.0
2019-07-10 11:00:00,153.5,153.76,153.35,153.71,13344.0,145.6033,145.8499,145.461,145.8025,13344.0
2019-07-10 11:30:00,153.71,153.71,153.24,153.45,22635.0,145.8025,145.8025,145.3567,145.5559,22635.0
2019-07-10 12:00:00,153.45,153.56,153.04,153.13,25293.0,145.5559,145.6602,145.167,145.2523,25293.0
2019-07-10 12:30:00,153.08,153.2,152.97,153.15,21762.0,145.2049,145.3187,145.1006,145.2713,21762.0
2019-07-10 13:00:00,153.15,153.22,152.72,152.72,29595.0,145.2713,145.3377,144.8634,144.8634,29595.0
2019-07-10 13:30:00,152.73,153.13,152.73,153.11,36231.0,144.8729,145.2523,144.8729,145.2334,36231.0
2019-07-10 14:00:00,153.11,153.28,153.01,153.14,23781.0,145.2334,145.3946,145.1385,145.2618,23781.0
2019-07-10 14:30:00,153.13,153.36,153.01,153.16,32145.0,145.2523,145.4705,145.1385,145.2808,32145.0
2019-07-10 15:00:00,153.15,153.27,152.73,152.79,35322.0,145.2713,145.3851,144.8729,144.9298,35322.0
2019-07-10 15:30:00,152.77,152.86,151.68,152.66,392064.0,144.9109,144.9962,143.8769,144.8065,392064.0
2019-07-11 09:30:00,152.61,153.66,152.4,153.66,68208.0,144.7591,145.7551,144.5599,145.7551,68208.0
2019-07-11 10:00:00,153.65,153.7,152.52,152.66,30777.0,145.7456,145.793,144.6737,144.8065,30777.0
2019-07-11 10:30:00,152.52,153.4,152.35,153.4,61200.0,144.6737,145.5085,144.5125,145.5085,61200.0
2019-07-11 11:00:00,153.41,153.57,152.8,153.0,57816.0,145.5179,145.6697,144.9393,145.129,57816.0
2019-07-11 11:30:00,153.05,153.37,153.03,153.19,31623.0,145.1765,145.48,145.1575,145.3093,31623.0
2019-07-11 12:00:00,153.17,153.42,153.11,153.42,24816.0,145.2903,145.5274,145.2334,145.5274,24816.0
2019-07-11 12:30:00,153.39,153.39,153.24,153.33,30315.0,145.499,145.499,145.3567,145.4421,30315.0
2019-07-11 13:00:00,153.35,153.53,153.26,153.38,17718.0,145.461,145.6318,145.3757,145.4895,17718.0
2019-07-11 13:30:00,153.34,153.78,153.29,153.78,24582.0,145.4515,145.8689,145.4041,145.8689,24582.0
2019-07-11 14:00:00,153.83,153.92,153.51,153.92,23874.0,145.9163,146.0017,145.6128,146.0017,23874.0
2019-07-11 14:30:00,153.9,154.46,153.9,154.46,29496.0,145.9827,146.5139,145.9827,146.5139,29496.0
2019-07-11 15:00:00,154.46,154.53,154.19,154.51,32826.0,146.5139,146.5803,146.2578,146.5614,32826.0
2019-07-11 15:30:00,154.48,155.1,154.26,155.09,235272.0,146.5329,147.121,146.3242,147.1115,235272.0
2019-07-12 09:30:00,155.5,157.0,155.4,156.57,92865.0,147.5004,148.9233,147.4056,148.5154,92865.0
2019-07-12 10:00:00,156.59,156.61,156.31,156.58,51555.0,148.5343,148.5533,148.2688,148.5249,51555.0
2019-07-12 10:30:00,156.58,156.8,156.38,156.77,41253.0,148.5249,148.7335,148.3352,148.7051,41253.0
2019-07-12 11:00:00,156.68,156.78,156.46,156.47,47799.0,148.6197,148.7146,148.411,148.4205,47799.0
2019-07-12 11:30:00,156.49,156.49,155.75,155.86,104955.0,148.4395,148.4395,147.7376,147.8419,104955.0
2019-07-12 12:00:00,155.86,156.08,155.65,155.69,35229.0,147.8419,148.0506,147.6427,147.6806,35229.0
2019-07-12 12:30:00,155.69,156.26,155.67,155.99,61860.0,147.6806,148.2213,147.6617,147.9652,61860.0
2019-07-12 13:00:00,155.98,156.04,155.82,155.84,23508.0,147.9557,148.0126,147.804,147.8229,23508.0
2019-07-12 13:30:00,155.85,156.09,155.53,156.04,29628.0,147.8324,148.0601,147.5289,148.0126,29628.0
2019-07-12 14:00:00,156.11,156.28,155.9,156.18,35388.0,148.079,148.2403,147.8798,148.1454,35388.0
2019-07-12 14:30:00,156.19,156.3,156.05,156.16,46095.0,148.1549,148.2593,148.0221,148.1265,46095.0
2019-07-12 15:00:00,156.21,156.22,156.01,156.04,57984.0,148.1739,148.1834,147.9842,148.0126,57984.0
2019-07-12 15:30:00,156.04,156.72,156.04,156.55,158526.0,148.0126,148.6577,148.0126,148.4964,158526.0
2019-07-15 09:30:00,156.77,156.98,156.3,156.46,28941.0,148.7051,148.9043,148.2593,148.411,28941.0
2019-07-15 10:00:00,156.55,156.83,156.27,156.83,15756.0,148.4964,148.762,148.2308,148.762,15756.0
2019-07-15 10:30:00,156.84,157.14,156.7,157.13,22530.0,148.7715,149.0561,148.6387,149.0466,22530.0
2019-07-15 11:00:00,157.12,157.12,156.55,156.79,16695.0,149.0371,149.0371,148.4964,148.7241,16695.0
2019-07-15 11:30:00,156.71,156.83,156.45,156.83,13533.0,148.6482,148.762,148.4015,148.762,13533.0
2019-07-15 12:00:00,156.78,156.78,156.45,156.67,12924.0,148.7146,148.7146,148.4015,148.6102,12924.0
2019-07-15 12:30:00,156.72,157.1,156.67,157.01,25107.0,148.6577,149.0181,148.6102,148.9327,25107.0
2019-07-15 13:00:00,157.04,157.43,157.0,157.35,26865.0,148.9612,149.3311,148.9233,149.2552,26865.0
2019-07-15 13:30:00,157.34,157.71,157.22,157.66,42819.0,149.2458,149.5967,149.1319,149.5493,42819.0
2019-07-15 14:00:00,157.64,157.98,157.53,157.8,36573.0,149.5303,149.8528,149.426,149.6821,36573.0
2019-07-15 14:30:00,157.8,157.81,157.4,157.5,34947.0,149.6821,149.6916,149.3027,149.3975,34947.0
2019-07-15 15:00:00,157.55,157.67,157.39,157.67,31281.0,149.445,149.5588,149.2932,149.5588,31281.0
2019-07-15 15:30:00,157.64,158.0,157.6,157.98,141969.0,149.5303,149.8718,149.4924,149.8528,141969.0
2019-07-16 09:30:00,158.0,158.05,157.06,157.3,65232.0,149.8718,149.9192,148.9802,149.2078,65232.0
2019-07-16 10:00:00,157.31,157.67,156.9,157.48,80640.0,149.2173,149.5588,148.8284,149.3786,80640.0
2019-07-16 10:30:00,157.55,157.6,157.27,157.42,26502.0,149.445,149.4924,149.1794,149.3216,26502.0
2019-07-16 11:00:00,157.48,157.51,157.21,157.26,39111.0,149.3786,149.407,149.1225,149.1699,39111.0
2019-07-16 11:30:00,157.3,157.3,156.9,156.9,41316.0,149.2078,149.2078,148.8284,148.8284,41316.0
2019-07-16 12:00:00,156.84,157.02,156.56,156.56,45990.0,148.7715,148.9422,148.5059,148.5059,45990.0
2019-07-16 12:30:00,156.62,156.71,156.47,156.62,65238.0,148.5628,148.6482,148.4205,148.5628,65238.0
2019-07-16 13:00:00,156.66,157.04,156.63,156.74,116688.0,148.6007,148.9612,148.5723,148.6766,116688.0
2019-07-16 13:30:00,156.74,157.14,156.74,157.14,43194.0,148.6766,149.0561,148.6766,149.0561,43194.0
2019-07-16 14:00:00,157.17,157.2,156.47,156.47,23697.0,149.0845,149.113,148.4205,148.4205,23697.0
2019-07-16 14:30:00,156.47,156.58,156.1,156.1,40377.0,148.4205,148.5249,148.0696,148.0696,40377.0
2019-07-16 15:00:00,156.12,156.3,156.05,156.05,74808.0,148.0885,148.2593,148.0221,148.0221,74808.0
2019-07-16 15:30:00,156.05,156.1,155.64,155.83,223362.0,148.0221,148.0696,147.6332,147.8134,223362.0
2019-07-17 09:30:00,155.67,155.94,154.45,155.72,84852.0,147.6617,147.9178,146.5044,147.7091,84852.0
2019-07-17 10:00:00,155.72,155.79,154.8,154.99,65763.0,147.7091,147.7755,146.8364,147.0167,65763.0
2019-07-17 10:30:00,154.91,154.97,154.45,154.74,37398.0,146.9408,146.9977,146.5044,146.7795,37398.0
2019-07-17 11:00:00,154.69,155.09,154.69,154.9,59220.0,146.7321,147.1115,146.7321,146.9313,59220.0
2019-07-17 11:30:00,154.95,155.11,154.79,154.94,66984.0,146.9787,147.1305,146.8269,146.9692,66984.0
2019-07-17 12:00:00,154.91,154.94,154.12,154.16,61668.0,146.9408,146.9692,146.1914,146.2294,61668.0
2019-07-17 12:30:00,154.16,154.23,153.51,153.71,68241.0,146.2294,146.2958,145.6128,145.8025,68241.0
2019-07-17 13:00:00,153.66,154.21,153.66,154.07,56100.0,145.7551,146.2768,145.7551,146.144,56100.0
2019-07-17 13:30:00,154.12,154.33,153.71,153.93,38433.0,146.1914,146.3906,145.8025,146.0112,38433.0
2019-07-17 14:00:00,153.89,153.89,153.05,153.05,44607.0,145.9732,145.9732,145.1765,145.1765,44607.0
2019-07-17 14:30:00,153.04,153.4,152.78,152.78,31371.0,145.167,145.5085,144.9203,144.9203,31371.0
2019-07-17 15:00:00,152.85,153.06,152.53,152.63,54354.0,144.9867,145.1859,144.6832,144.7781,54354.0
2019-07-17 15:30:00,152.71,152.95,152.2,152.28,242364.0,144.854,145.0816,144.3702,144.4461,242364.0
2019-07-18 09:30:00,151.91,151.95,149.21,150.81,257751.0,144.0951,144.133,141.534,143.0517,257751.0
2019-07-18 10:00:00,150.9,152.3,150.83,152.23,70140.0,143.1371,144.465,143.0707,144.3986,70140.0
2019-07-18 10:30:00,152.24,152.49,151.65,152.0,64350.0,144.4081,144.6453,143.8485,144.1805,64350.0
2019-07-18 11:00:00,152.11,152.31,152.04,152.08,29967.0,144.2848,144.4745,144.2184,144.2564,29967.0
2019-07-18 11:30:00,152.05,152.44,151.78,152.43,34053.0,144.2279,144.5978,143.9718,144.5884,34053.0
2019-07-18 12:00:00,152.34,152.76,152.07,152.56,99522.0,144.503,144.9014,144.2469,144.7117,99522.0
2019-07-18 12:30:00,152.54,152.59,152.25,152.38,17898.0,144.6927,144.7401,144.4176,144.5409,17898.0
2019-07-18 13:00:00,152.38,152.45,152.26,152.43,28587.0,144.5409,144.6073,144.4271,144.5884,28587.0
2019-07-18 13:30:00,152.42,152.42,151.99,152.12,27147.0,144.5789,144.5789,144.171,144.2943,27147.0
2019-07-18 14:00:00,152.12,152.73,152.04,152.73,35022.0,144.2943,144.8729,144.2184,144.8729,35022.0
2019-07-18 14:30:00,152.78,153.26,152.71,152.94,100587.0,144.9203,145.3757,144.854,145.0721,100587.0
2019-07-18 15:00:00,152.93,153.07,152.67,152.76,52368.0,145.0626,145.1954,144.816,144.9014,52368.0
2019-07-18 15:30:00,152.74,152.9,152.34,152.56,197466.0,144.8824,145.0342,144.503,144.7117,197466.0
2019-07-19 09:30:00,152.88,153.69,152.18,152.84,115968.0,145.0152,145.7835,144.3512,144.9773,115968.0
2019-07-19 10:00:00,152.96,153.09,152.7,152.83,66210.0,145.0911,145.2144,144.8445,144.9678,66210.0
2019-07-19 10:30:00,152.86,152.86,152.01,152.26,47718.0,144.9962,144.9962,144.19,144.4271,47718.0
2019-07-19 11:00:00,152.28,152.71,152.24,152.63,61668.0,144.4461,144.854,144.4081,144.7781,61668.0
2019-07-19 11:30:00,152.62,152.79,152.26,152.6,92451.0,144.7686,144.9298,144.4271,144.7496,92451.0
2019-07-19 12:00:00,152.6,152.78,152.5,152.67,66150.0,144.7496,144.9203,144.6548,144.816,66150.0
2019-07-19 12:30:00,152.66,152.66,152.33,152.63,33450.0,144.8065,144.8065,144.4935,144.7781,33450.0
2019-07-19 13:00:00,152.59,152.64,152.32,152.48,48090.0,144.7401,144.7876,144.484,144.6358,48090.0
2019-07-19 13:30:00,152.47,152.47,152.15,152.29,36615.0,144.6263,144.6263,144.3228,144.4556,36615.0
2019-07-19 14:00:00,152.28,152.7,152.22,152.42,46743.0,144.4461,144.8445,144.3892,144.5789,46743.0
2019-07-19 14:30:00,152.43,152.54,152.19,152.38,39633.0,144.5884,144.6927,144.3607,144.5409,39633.0
2019-07-19 15:00:00,152.41,152.41,151.83,152.1,48690.0,144.5694,144.5694,144.0192,144.2753,48690.0
2019-07-19 15:30:00,152.14,152.65,152.06,152.2,170466.0,144.3133,144.797,144.2374,144.3702,170466.0
2019-07-22 09:30:00,152.4,153.9,152.4,153.47,63249.0,144.5599,145.9827,144.5599,145.5749,63249.0
2019-07-22 10:00:00,153.41,153.59,153.05,153.16,74388.0,145.5179,145.6887,145.1765,145.2808,74388.0
2019-07-22 10:30:00,153.22,153.26,152.68,153.03,49512.0,145.3377,145.3757,144.8255,145.1575,49512.0
2019-07-22 11:00:00,153.03,153.09,152.49,152.52,84204.0,145.1575,145.2144,144.6453,144.6737,84204.0
2019-07-22 11:30:00,152.51,152.75,152.37,152.41,36276.0,144.6642,144.8919,144.5314,144.5694,36276.0
2019-07-22 12:00:00,152.39,152.47,152.08,152.41,26997.0,144.5504,144.6263,144.2564,144.5694,26997.0
2019-07-22 12:30:00,152.41,152.46,152.09,152.26,27642.0,144.5694,144.6168,144.2658,144.4271,27642.0
2019-07-22 13:00:00,152.34,152.43,152.02,152.03,48618.0,144.503,144.5884,144.1994,144.2089,48618.0
2019-07-22 13:30:00,152.04,152.22,151.87,151.87,32109.0,144.2184,144.3892,144.0572,144.0572,32109.0
2019-07-22 14:00:00,151.91,152.02,151.65,151.79,30285.0,144.0951,144.1994,143.8485,143.9813,30285.0
2019-07-22 14:30:00,151.76,151.84,151.26,151.39,50994.0,143.9528,144.0287,143.4785,143.6019,50994.0
2019-07-22 15:00:00,151.49,152.43,151.49,152.33,127386.0,143.6967,144.5884,143.6967,144.4935,127386.0
2019-07-22 15:30:00,152.32,152.42,151.43,151.56,277713.0,144.484,144.5789,143.6398,143.7631,277713.0
2019-07-23 09:30:00,156.33,161.46,155.34,159.98,655797.0,148.2877,153.1538,147.3487,151.75,655797.0
2019-07-23 10:00:00,160.03,161.77,160.02,161.51,313269.0,151.7974,153.4479,151.7879,153.2012,313269.0
2019-07-23 10:30:00,161.43,161.99,161.21,161.85,385827.0,153.1254,153.6565,152.9167,153.5238,385827.0
2019-07-23 11:00:00,161.88,161.93,161.16,161.51,388023.0,153.5522,153.5996,152.8692,153.2012,388023.0
2019-07-23 11:30:00,161.51,163.25,160.61,163.2,244473.0,153.2012,154.8517,152.3475,154.8043,244473.0
2019-07-23 12:00:00,163.13,163.62,162.83,163.36,205248.0,154.7379,155.2027,154.4533,154.9561,205248.0
2019-07-23 12:30:00,163.36,164.0,163.0,164.0,149490.0,154.9561,155.5631,154.6146,155.5631,149490.0
2019-07-23 13:00:00,164.0,164.09,162.37,162.73,277359.0,155.5631,155.6485,154.017,154.3585,277359.0
2019-07-23 13:30:00,162.71,163.29,161.98,162.6,293133.0,154.3395,154.8897,153.6471,154.2352,293133.0
2019-07-23 14:00:00,162.61,162.85,161.67,161.74,322254.0,154.2447,154.4723,153.353,153.4194,322254.0
2019-07-23 14:30:00,161.8,162.74,161.75,162.45,186558.0,153.4763,154.368,153.4289,154.0929,186558.0
2019-07-23 15:00:00,162.54,163.01,162.17,162.8,249510.0,154.1783,154.6241,153.8273,154.4249,249510.0
2019-07-23 15:30:00,162.82,163.62,162.41,163.41,827640.0,154.4438,155.2027,154.0549,155.0035,827640.0
2019-07-24 09:30:00,165.0,165.16,163.08,164.59,231576.0,156.5117,156.6635,154.6905,156.1228,231576.0
2019-07-24 10:00:00,164.68,164.68,162.98,163.04,91680.0,156.2082,156.2082,154.5956,154.6525,91680.0
2019-07-24 10:30:00,163.0,164.08,162.87,164.04,56826.0,154.6146,155.639,154.4913,155.6011,56826.0
2019-07-24 11:00:00,164.04,164.04,163.52,163.79,38925.0,155.6011,155.6011,155.1078,155.3639,38925.0
2019-07-24 11:30:00,163.76,164.67,163.71,164.34,32619.0,155.3355,156.1987,155.2881,155.8857,32619.0
2019-07-24 12:00:00,164.37,164.98,164.21,164.89,35538.0,155.9141,156.4927,155.7623,156.4074,35538.0
2019-07-24 12:30:00,164.89,165.44,164.72,165.32,51705.0,156.4074,156.9291,156.2461,156.8152,51705.0
2019-07-24 13:00:00,165.28,165.34,164.73,165.29,135411.0,156.7773,156.8342,156.2556,156.7868,135411.0
2019-07-24 13:30:00,165.3,165.39,164.66,164.93,119487.0,156.7963,156.8816,156.1892,156.4453,119487.0
2019-07-24 14:00:00,164.86,165.16,164.73,165.05,57738.0,156.3789,156.6635,156.2556,156.5591,57738.0
2019-07-24 14:30:00,164.93,165.67,164.93,165.6,75258.0,156.4453,157.1472,156.4453,157.0808,75258.0
2019-07-24 15:00:00,165.61,166.83,165.56,166.66,338514.0,157.0903,158.2476,157.0429,158.0863,338514.0
2019-07-24 15:30:00,166.63,167.15,166.54,167.04,537054.0,158.0578,158.5511,157.9725,158.4468,537054.0
2019-07-25 09:30:00,166.5,167.59,166.39,167.57,130575.0,157.9345,158.9685,157.8302,158.9495,130575.0
2019-07-25 10:00:00,167.62,168.58,167.52,168.42,153318.0,158.9969,159.9075,158.9021,159.7558,153318.0
2019-07-25 10:30:00,168.49,169.59,168.23,168.92,152754.0,159.8222,160.8656,159.5755,160.23,152754.0
2019-07-25 11:00:00,168.93,169.19,168.1,168.48,164793.0,160.2395,160.4861,159.4522,159.8127,164793.0
2019-07-25 11:30:00,168.52,168.74,168.3,168.48,67398.0,159.8506,160.0593,159.6419,159.8127,67398.0
2019-07-25 12:00:00,168.48,169.0,168.12,168.96,146601.0,159.8127,160.3059,159.4712,160.268,146601.0
2019-07-25 12:30:00,168.99,168.99,168.57,168.61,69906.0,160.2964,160.2964,159.898,159.936,69906.0
2019-07-25 13:00:00,168.71,169.0,168.4,168.98,81765.0,160.0308,160.3059,159.7368,160.287,81765.0
2019-07-25 13:30:00,169.19,170.0,169.05,169.24,137274.0,160.4861,161.2545,160.3534,160.5336,137274.0
2019-07-25 14:00:00,169.24,169.62,168.81,169.5,96882.0,160.5336,160.894,160.1257,160.7802,96882.0
2019-07-25 14:30:00,169.45,169.67,169.26,169.61,50664.0,160.7328,160.9415,160.5525,160.8845,50664.0
2019-07-25 15:00:00,169.58,169.93,169.29,169.93,75840.0,160.8561,161.1881,160.581,161.1881,75840.0
2019-07-25 15:30:00,169.92,170.18,169.65,169.84,349656.0,161.1786,161.4252,160.9225,161.1027,349656.0
2019-07-26 09:30:00,169.87,169.89,168.23,168.55,145092.0,161.1312,161.1501,159.5755,159.8791,145092.0
2019-07-26 10:00:00,168.67,170.33,168.61,169.9,119034.0,159.9929,161.5675,159.936,161.1596,119034.0
2019-07-26 10:30:00,169.94,170.83,169.61,170.76,79245.0,161.1976,162.0418,160.8845,161.9754,79245.0
2019-07-26 11:00:00,170.76,171.1,170.53,170.63,51636.0,161.9754,162.2979,161.7572,161.8521,51636.0
2019-07-26 11:30:00,170.68,170.96,170.4,170.54,39822.0,161.8995,162.1651,161.6339,161.7667,39822.0
2019-07-26 12:00:00,170.5,170.54,170.06,170.51,50721.0,161.7288,161.7667,161.3114,161.7382,50721.0
2019-07-26 12:30:00,170.55,170.64,170.29,170.5,65904.0,161.7762,161.8616,161.5296,161.7288,65904.0
2019-07-26 13:00:00,170.47,170.56,170.32,170.4,40509.0,161.7003,161.7857,161.558,161.6339,40509.0
2019-07-26 13:30:00,170.44,170.45,170.07,170.24,53601.0,161.6718,161.6813,161.3209,161.4821,53601.0
2019-07-26 14:00:00,170.24,170.33,169.88,170.13,45147.0,161.4821,161.5675,161.1407,161.3778,45147.0
2019-07-26 14:30:00,170.16,170.64,170.15,170.34,67422.0,161.4062,161.8616,161.3968,161.577,67422.0
2019-07-26 15:00:00,170.44,170.52,170.24,170.39,77418.0,161.6718,161.7477,161.4821,161.6244,77418.0
2019-07-26 15:30:00,170.41,171.11,170.33,170.92,271698.0,161.6434,162.3074,161.5675,162.1272,271698.0
2019-07-29 09:30:00,170.04,170.77,169.56,170.01,85800.0,161.2924,161.9849,160.8371,161.264,85800.0
2019-07-29 10:00:00,170.01,170.01,169.36,169.46,83610.0,161.264,161.264,160.6474,160.7423,83610.0
2019-07-29 10:30:00,169.44,169.86,169.26,169.64,58407.0,160.7233,161.1217,160.5525,160.913,58407.0
2019-07-29 11:00:00,169.58,169.97,169.34,169.74,55428.0,160.8561,161.226,160.6284,161.0079,55428.0
2019-07-29 11:30:00,169.75,169.79,169.49,169.68,52389.0,161.0173,161.0553,160.7707,160.9509,52389.0
2019-07-29 12:00:00,169.65,169.73,169.28,169.73,63783.0,160.9225,160.9984,160.5715,160.9984,63783.0
2019-07-29 12:30:00,169.75,169.9,169.4,169.46,37362.0,161.0173,161.1596,160.6853,160.7423,37362.0
2019-07-29 13:00:00,169.49,169.57,169.13,169.21,52815.0,160.7707,160.8466,160.4292,160.5051,52815.0
2019-07-29 13:30:00,169.17,169.45,168.91,168.97,58917.0,160.4672,160.7328,160.2206,160.2775,58917.0
2019-07-29 14:00:00,168.96,169.22,168.72,169.13,46509.0,160.268,160.5146,160.0403,160.4292,46509.0
2019-07-29 14:30:00,169.09,169.15,168.87,169.08,66963.0,160.3913,160.4482,160.1826,160.3818,66963.0
2019-07-29 15:00:00,169.07,169.21,168.99,169.07,60927.0,160.3723,160.5051,160.2964,160.3723,60927.0
2019-07-29 15:30:00,169.12,170.1,169.1,170.04,191508.0,160.4198,161.3493,160.4008,161.2924,191508.0
2019-07-30 09:30:00,168.69,170.81,168.11,170.19,62613.0,160.0119,162.0228,159.4617,161.4347,62613.0
2019-07-30 10:00:00,170.14,171.23,169.94,171.21,72399.0,161.3873,162.4212,161.1976,162.4022,72399.0
2019-07-30 10:30:00,171.29,171.47,170.73,171.44,77544.0,162.4781,162.6489,161.9469,162.6204,77544.0
2019-07-30 11:00:00,171.37,171.63,171.09,171.27,53745.0,162.554,162.8006,162.2884,162.4591,53745.0
2019-07-30 11:30:00,171.3,171.43,171.1,171.22,38865.0,162.4876,162.6109,162.2979,162.4117,38865.0
2019-07-30 12:00:00,171.28,171.52,171.28,171.52,31728.0,162.4686,162.6963,162.4686,162.6963,31728.0
2019-07-30 12:30:00,171.54,171.65,171.09,171.24,51471.0,162.7153,162.8196,162.2884,162.4307,51471.0
2019-07-30 13:00:00,171.24,171.38,171.02,171.24,74043.0,162.4307,162.5635,162.222,162.4307,74043.0
2019-07-30 13:30:00,171.25,171.3,171.04,171.04,39966.0,162.4402,162.4876,162.241,162.241,39966.0
2019-07-30 14:00:00,170.97,171.67,170.9,171.59,61884.0,162.1746,162.8386,162.1082,162.7627,61884.0
2019-07-30 14:30:00,171.57,171.75,171.47,171.54,66093.0,162.7437,162.9145,162.6489,162.7153,66093.0
2019-07-30 15:00:00,171.58,172.14,171.48,172.03,72120.0,162.7532,163.2844,162.6583,163.18,72120.0
2019-07-30 15:30:00,172.03,172.1,171.41,171.69,329490.0,163.18,163.2464,162.5919,162.8575,329490.0
2019-07-31 09:30:00,171.02,171.94,171.02,171.87,75447.0,162.222,163.0947,162.222,163.0283,75447.0
2019-07-31 10:00:00,171.87,172.47,171.8,172.05,48906.0,163.0283,163.5974,162.9619,163.199,48906.0
2019-07-31 10:30:00,171.87,172.23,171.83,171.93,85011.0,163.0283,163.3698,162.9903,163.0852,85011.0
2019-07-31 11:00:00,171.99,172.33,171.85,172.33,65181.0,163.1421,163.4646,163.0093,163.4646,65181.0
2019-07-31 11:30:00,172.37,173.08,172.29,172.88,78990.0,163.5026,164.176,163.4267,163.9863,78990.0
2019-07-31 12:00:00,172.82,173.25,172.73,173.2,58689.0,163.9294,164.3373,163.844,164.2899,58689.0
2019-07-31 12:30:00,173.19,173.23,172.91,173.01,40824.0,164.2804,164.3183,164.0148,164.1096,40824.0
2019-07-31 13:00:00,173.05,173.13,172.77,172.89,56664.0,164.1476,164.2235,163.882,163.9958,56664.0
2019-07-31 13:30:00,172.84,173.06,172.67,172.93,69525.0,163.9484,164.1571,163.7871,164.0337,69525.0
2019-07-31 14:00:00,172.94,172.94,172.16,172.38,56745.0,164.0432,164.0432,163.3034,163.512,56745.0
2019-07-31 14:30:00,172.39,172.59,169.17,170.26,76716.0,163.5215,163.7112,160.4672,161.5011,76716.0
2019-07-31 15:00:00,170.26,171.56,170.17,171.53,78552.0,161.5011,162.7342,161.4157,162.7058,78552.0
2019-07-31 15:30:00,171.37,172.16,171.01,171.01,220173.0,162.554,163.3034,162.2125,162.2125,220173.0
2019-08-01 09:30:00,171.52,173.07,170.73,172.0,74760.0,162.6963,164.1665,161.9469,163.1516,74760.0
2019-08-01 10:00:00,172.08,173.66,171.78,173.57,62241.0,163.2275,164.7262,162.9429,164.6408,62241.0
2019-08-01 10:30:00,173.55,174.24,173.29,174.21,56703.0,164.6219,165.2764,164.3752,165.2479,56703.0
2019-08-01 11:00:00,174.22,174.42,173.67,174.08,69603.0,165.2574,165.4471,164.7357,165.1246,69603.0
2019-08-01 11:30:00,174.0,174.01,173.14,173.54,52635.0,165.0487,165.0582,164.2329,164.6124,52635.0
2019-08-01 12:00:00,173.54,173.54,172.86,172.96,26004.0,164.6124,164.6124,163.9673,164.0622,26004.0
2019-08-01 12:30:00,172.98,173.53,172.94,173.49,27747.0,164.0812,164.6029,164.0432,164.5649,27747.0
2019-08-01 13:00:00,173.54,173.9,172.48,172.48,43593.0,164.6124,164.9538,163.6069,163.6069,43593.0
2019-08-01 13:30:00,172.56,172.94,171.06,171.65,72894.0,163.6828,164.0432,162.2599,162.8196,72894.0
2019-08-01 14:00:00,171.71,171.82,170.77,171.25,49302.0,162.8765,162.9809,161.9849,162.4402,49302.0
2019-08-01 14:30:00,171.39,171.63,170.37,171.09,50790.0,162.573,162.8006,161.6054,162.2884,50790.0
2019-08-01 15:00:00,171.0,171.81,170.66,171.57,40143.0,162.203,162.9714,161.8805,162.7437,40143.0
2019-08-01 15:30:00,171.48,172.01,170.87,170.99,260709.0,162.6583,163.1611,162.0797,162.1936,260709.0
2019-08-02 09:30:00,169.77,170.39,168.56,169.48,77034.0,161.0363,161.6244,159.8886,160.7612,77034.0
2019-08-02 10:00:00,169.57,170.67,169.13,170.39,65337.0,160.8466,161.89,160.4292,161.6244,65337.0
2019-08-02 10:30:00,170.46,170.47,169.56,170.2,60171.0,161.6908,161.7003,160.8371,161.4442,60171.0
2019-08-02 11:00:00,170.15,170.89,169.86,170.68,63627.0,161.3968,162.0987,161.1217,161.8995,63627.0
2019-08-02 11:30:00,170.64,170.98,169.92,170.98,49296.0,161.8616,162.1841,161.1786,162.1841,49296.0
2019-08-02 12:00:00,171.0,171.21,170.58,171.15,23361.0,162.203,162.4022,161.8046,162.3453,23361.0
2019-08-02 12:30:00,171.08,171.08,170.71,170.71,31827.0,162.2789,162.2789,161.928,161.928,31827.0
2019-08-02 13:00:00,170.69,170.74,170.04,170.43,34743.0,161.909,161.9564,161.2924,161.6624,34743.0
2019-08-02 13:30:00,170.33,170.59,170.11,170.56,21576.0,161.5675,161.8141,161.3588,161.7857,21576.0
2019-08-02 14:00:00,170.47,170.9,170.16,170.2,73803.0,161.7003,162.1082,161.4062,161.4442,73803.0
2019-08-02 14:30:00,170.24,170.55,170.08,170.23,38091.0,161.4821,161.7762,161.3304,161.4726,38091.0
2019-08-02 15:00:00,170.28,170.88,169.89,170.78,37233.0,161.5201,162.0892,161.1501,161.9944,37233.0
2019-08-02 15:30:00,170.8,171.14,170.04,170.19,127164.0,162.0133,162.3358,161.2924,161.4347,127164.0
2019-08-05 09:30:00,167.41,168.22,166.6,167.28,133473.0,158.7977,159.5661,158.0294,158.6744,133473.0
2019-08-05 10:00:00,167.11,168.71,167.0,168.58,44436.0,158.5132,160.0308,158.4088,159.9075,44436.0
2019-08-05 10:30:00,168.3,168.37,167.19,167.73,45651.0,159.6419,159.7083,158.589,159.1013,45651.0
2019-08-05 11:00:00,167.73,168.41,167.65,168.1,43365.0,159.1013,159.7463,159.0254,159.4522,43365.0
2019-08-05 11:30:00,168.08,168.24,167.21,167.21,21681.0,159.4333,159.585,158.608,158.608,21681.0
2019-08-05 12:00:00,167.29,167.38,166.58,166.58,42849.0,158.6839,158.7693,158.0104,158.0104,42849.0
2019-08-05 12:30:00,166.67,166.91,165.86,166.03,50505.0,158.0958,158.3234,157.3275,157.4887,50505.0
2019-08-05 13:00:00,165.91,166.06,165.55,165.88,38805.0,157.3749,157.5172,157.0334,157.3464,38805.0
2019-08-05 13:30:00,165.83,166.49,165.41,165.41,62004.0,157.299,157.925,156.9006,156.9006,62004.0
2019-08-05 14:00:00,165.44,166.0,165.32,165.45,22329.0,156.9291,157.4603,156.8152,156.9386,22329.0
2019-08-05 14:30:00,165.51,165.81,165.17,165.55,36189.0,156.9955,157.28,156.673,157.0334,36189.0
2019-08-05 15:00:00,165.61,166.04,164.51,165.46,37713.0,157.0903,157.4982,156.0469,156.948,37713.0
2019-08-05 15:30:00,165.44,166.01,164.9,165.12,149277.0,156.9291,157.4697,156.4168,156.6255,149277.0
2019-08-06 09:30:00,166.22,167.26,165.49,166.32,98529.0,157.6689,158.6554,156.9765,157.7638,98529.0
2019-08-06 10:00:00,166.16,166.5,165.12,165.78,62988.0,157.612,157.9345,156.6255,157.2516,62988.0
2019-08-06 10:30:00,165.7,166.46,165.51,166.07,32025.0,157.1757,157.8966,156.9955,157.5267,32025.0
2019-08-06 11:00:00,165.95,166.12,165.19,165.69,40170.0,157.4128,157.5741,156.6919,157.1662,40170.0
2019-08-06 11:30:00,165.8,165.81,165.1,165.45,51645.0,157.2705,157.28,156.6066,156.9386,51645.0
2019-08-06 12:00:00,165.33,165.58,164.64,164.69,36999.0,156.8247,157.0619,156.1702,156.2176,36999.0
2019-08-06 12:30:00,164.67,164.96,164.31,164.74,40542.0,156.1987,156.4738,155.8572,156.2651,40542.0
2019-08-06 13:00:00,164.82,165.2,164.7,165.05,60126.0,156.341,156.7014,156.2271,156.5591,60126.0
2019-08-06 13:30:00,165.01,165.4,164.85,165.25,54381.0,156.5212,156.8911,156.3694,156.7488,54381.0
2019-08-06 14:00:00,165.25,165.75,165.09,165.58,55605.0,156.7488,157.2231,156.5971,157.0619,55605.0
2019-08-06 14:30:00,165.58,165.65,165.25,165.3,76002.0,157.0619,157.1283,156.7488,156.7963,76002.0
2019-08-06 15:00:00,165.33,165.59,165.0,165.18,64827.0,156.8247,157.0713,156.5117,156.6824,64827.0
2019-08-06 15:30:00,165.21,166.39,165.16,166.27,155283.0,156.7109,157.8302,156.6635,157.7164,155283.0
2019-08-07 09:30:00,164.95,166.62,163.95,165.75,79779.0,156.4643,158.0484,155.5157,157.2231,79779.0
2019-08-07 10:00:00,165.83,167.59,165.54,166.81,62160.0,157.299,158.9685,157.0239,158.2286,62160.0
2019-08-07 10:30:00,166.83,168.25,166.83,168.19,63843.0,158.2476,159.5945,158.2476,159.5376,63843.0
2019-08-07 11:00:00,168.1,168.43,167.39,167.53,41163.0,159.4522,159.7652,158.7787,158.9115,41163.0
2019-08-07 11:30:00,167.47,168.42,167.45,168.21,40980.0,158.8546,159.7558,158.8357,159.5566,40980.0
2019-08-07 12:00:00,168.13,168.38,167.81,168.27,96543.0,159.4807,159.7178,159.1771,159.6135,96543.0
2019-08-07 12:30:00,168.37,169.55,168.37,169.51,63756.0,159.7083,160.8276,159.7083,160.7897,63756.0
2019-08-07 13:00:00,169.57,169.76,169.16,169.51,46599.0,160.8466,161.0268,160.4577,160.7897,46599.0
2019-08-07 13:30:00,169.52,170.59,169.52,169.9,85914.0,160.7992,161.8141,160.7992,161.1596,85914.0
2019-08-07 14:00:00,169.9,170.49,169.49,169.75,42237.0,161.1596,161.7193,160.7707,161.0173,42237.0
2019-08-07 14:30:00,169.88,170.5,169.72,170.27,37257.0,161.1407,161.7288,160.9889,161.5106,37257.0
2019-08-07 15:00:00,170.29,170.93,169.95,170.92,107130.0,161.5296,162.1366,161.2071,162.1272,107130.0
2019-08-07 15:30:00,171.05,171.57,170.73,171.18,347733.0,162.2505,162.7437,161.9469,162.3738,347733.0
2019-08-08 09:30:00,172.2,173.48,172.2,172.87,67569.0,163.3413,164.5555,163.3413,163.9768,67569.0
2019-08-08 10:00:00,172.93,173.54,172.55,172.97,134355.0,164.0337,164.6124,163.6733,164.0717,134355.0
2019-08-08 10:30:00,172.98,173.11,172.15,172.49,68538.0,164.0812,164.2045,163.2939,163.6164,68538.0
2019-08-08 11:00:00,172.31,173.34,172.22,173.02,49353.0,163.4456,164.4227,163.3603,164.1191,49353.0
2019-08-08 11:30:00,172.94,173.4,172.72,173.4,46044.0,164.0432,164.4796,163.8346,164.4796,46044.0
2019-08-08 12:00:00,173.32,173.6,173.24,173.39,39816.0,164.4037,164.6693,164.3278,164.4701,39816.0
2019-08-08 12:30:00,173.44,173.89,173.38,173.87,31110.0,164.5175,164.9444,164.4606,164.9254,31110.0
2019-08-08 13:00:00,173.88,174.11,173.36,173.49,54789.0,164.9349,165.153,164.4416,164.5649,54789.0
2019-08-08 13:30:00,173.49,173.94,173.43,173.94,39723.0,164.5649,164.9918,164.508,164.9918,39723.0
2019-08-08 14:00:00,173.99,173.99,173.46,173.5,53727.0,165.0392,165.0392,164.5365,164.5744,53727.0
2019-08-08 14:30:00,173.48,173.88,173.3,173.81,42582.0,164.5555,164.9349,164.3847,164.8685,42582.0
2019-08-08 15:00:00,173.8,174.12,173.65,173.83,55200.0,164.859,165.1625,164.7167,164.8874,55200.0
2019-08-08 15:30:00,173.78,174.48,173.74,174.44,203739.0,164.84,165.504,164.8021,165.4661,203739.0
2019-08-09 09:30:00,173.53,174.67,172.66,173.27,61332.0,164.6029,165.6842,163.7776,164.3563,61332.0
2019-08-09 10:00:00,173.42,173.73,173.18,173.67,19035.0,164.4985,164.7926,164.2709,164.7357,19035.0
2019-08-09 10:30:00,173.58,173.83,173.19,173.6,16959.0,164.6503,164.8874,164.2804,164.6693,16959.0
2019-08-09 11:00:00,173.66,173.66,172.18,172.18,47172.0,164.7262,164.7262,163.3223,163.3223,47172.0
2019-08-09 11:30:00,172.28,172.55,171.82,171.96,47091.0,163.4172,163.6733,162.9809,163.1136,47091.0
2019-08-09 12:00:00,171.84,172.59,171.84,172.33,26241.0,162.9998,163.7112,162.9998,163.4646,26241.0
2019-08-09 12:30:00,172.28,173.2,172.17,173.16,30675.0,163.4172,164.2899,163.3128,164.2519,30675.0
2019-08-09 13:00:00,172.97,173.99,172.97,173.88,23250.0,164.0717,165.0392,164.0717,164.9349,23250.0
2019-08-09 13:30:00,174.0,174.16,173.84,173.95,27369.0,165.0487,165.2005,164.8969,165.0013,27369.0
2019-08-09 14:00:00,173.88,173.99,173.26,173.66,27549.0,164.9349,165.0392,164.3468,164.7262,27549.0
2019-08-09 14:30:00,173.75,173.91,173.53,173.66,32688.0,164.8116,164.9633,164.6029,164.7262,32688.0
2019-08-09 15:00:00,173.68,174.44,173.68,173.91,34959.0,164.7452,165.4661,164.7452,164.9633,34959.0
2019-08-09 15:30:00,173.86,174.41,173.21,173.29,145548.0,164.9159,165.4376,164.2993,164.3752,145548.0
2019-08-12 09:30:00,172.71,173.52,172.42,173.42,55284.0,163.8251,164.5934,163.55,164.4985,55284.0
2019-08-12 10:00:00,173.56,174.17,173.2,173.89,35283.0,164.6313,165.21,164.2899,164.9444,35283.0
2019-08-12 10:30:00,173.91,174.02,173.25,173.27,21249.0,164.9633,165.0677,164.3373,164.3563,21249.0
2019-08-12 11:00:00,173.18,173.28,172.6,173.12,16863.0,164.2709,164.3657,163.7207,164.214,16863.0
2019-08-12 11:30:00,173.22,173.53,172.7,173.41,23112.0,164.3088,164.6029,163.8156,164.4891,23112.0
2019-08-12 12:00:00,173.33,173.57,173.0,173.46,18267.0,164.4132,164.6408,164.1001,164.5365,18267.0
2019-08-12 12:30:00,173.5,173.72,172.85,173.14,25077.0,164.5744,164.7831,163.9579,164.2329,25077.0
2019-08-12 13:00:00,173.13,173.19,172.65,172.65,21177.0,164.2235,164.2804,163.7682,163.7682,21177.0
2019-08-12 13:30:00,172.75,172.77,171.93,172.07,26886.0,163.863,163.882,163.0852,163.218,26886.0
2019-08-12 14:00:00,172.04,172.23,171.81,171.98,33234.0,163.1895,163.3698,162.9714,163.1326,33234.0
2019-08-12 14:30:00,172.04,172.27,171.52,171.71,48957.0,163.1895,163.4077,162.6963,162.8765,48957.0
2019-08-12 15:00:00,171.94,172.1,171.47,171.67,25806.0,163.0947,163.2464,162.6489,162.8386,25806.0
2019-08-12 15:30:00,171.79,172.09,171.47,172.02,25281.0,162.9524,163.237,162.6489,163.1706,25281.0
2019-08-13 09:30:00,171.81,174.98,171.59,174.98,38058.0,162.9714,165.9783,162.7627,165.9783,38058.0
2019-08-13 10:00:00,174.84,175.67,174.19,175.36,109821.0,165.8455,166.6328,165.2289,166.3387,109821.0
2019-08-13 10:30:00,175.36,175.47,174.05,174.05,47802.0,166.3387,166.4431,165.0961,165.0961,47802.0
2019-08-13 11:00:00,173.87,173.87,173.0,173.3,76542.0,164.9254,164.9254,164.1001,164.3847,76542.0
2019-08-13 11:30:00,173.14,173.68,173.14,173.68,34800.0,164.2329,164.7452,164.2329,164.7452,34800.0
2019-08-13 12:00:00,173.73,174.34,173.73,174.25,26859.0,164.7926,165.3712,164.7926,165.2858,26859.0
2019-08-13 12:30:00,174.11,174.75,174.01,174.11,78867.0,165.153,165.7601,165.0582,165.153,78867.0
2019-08-13 13:00:00,174.1,174.76,173.95,174.36,31359.0,165.1436,165.7696,165.0013,165.3902,31359.0
2019-08-13 13:30:00,174.42,174.9,174.32,174.74,89574.0,165.4471,165.9024,165.3522,165.7506,89574.0
2019-08-13 14:00:00,174.8,175.27,174.62,175.27,54198.0,165.8075,166.2534,165.6368,166.2534,54198.0
2019-08-13 14:30:00,175.27,175.53,175.16,175.44,67326.0,166.2534,166.5,166.149,166.4146,67326.0
2019-08-13 15:00:00,175.43,175.56,175.19,175.45,68913.0,166.4051,166.5285,166.1775,166.4241,68913.0
2019-08-13 15:30:00,175.44,175.47,174.94,175.18,221586.0,166.4146,166.4431,165.9403,166.168,221586.0
2019-08-14 09:30:00,172.35,174.61,172.35,174.28,126831.0,163.4836,165.6273,163.4836,165.3143,126831.0
2019-08-14 10:00:00,174.41,174.78,173.83,174.55,58326.0,165.4376,165.7886,164.8874,165.5704,58326.0
2019-08-14 10:30:00,174.44,174.51,172.78,172.78,50415.0,165.4661,165.5325,163.8915,163.8915,50415.0
2019-08-14 11:00:00,172.67,173.31,172.34,173.1,36396.0,163.7871,164.3942,163.4741,164.195,36396.0
2019-08-14 11:30:00,173.04,173.27,172.54,172.6,19302.0,164.1381,164.3563,163.6638,163.7207,19302.0
2019-08-14 12:00:00,172.58,172.7,172.25,172.59,16866.0,163.7018,163.8156,163.3887,163.7112,16866.0
2019-08-14 12:30:00,172.58,172.95,172.01,172.01,16848.0,163.7018,164.0527,163.1611,163.1611,16848.0
2019-08-14 13:00:00,172.11,173.09,171.91,172.81,34239.0,163.2559,164.1855,163.0662,163.9199,34239.0
2019-08-14 13:30:00,172.73,173.09,172.51,172.61,46974.0,163.844,164.1855,163.6354,163.7302,46974.0
2019-08-14 14:00:00,172.63,172.85,172.06,172.21,33480.0,163.7492,163.9579,163.2085,163.3508,33480.0
2019-08-14 14:30:00,172.24,172.31,171.73,172.13,41196.0,163.3792,163.4456,162.8955,163.2749,41196.0
2019-08-14 15:00:00,172.07,172.98,171.69,172.49,58644.0,163.218,164.0812,162.8575,163.6164,58644.0
2019-08-14 15:30:00,172.32,172.62,171.75,171.75,122520.0,163.4551,163.7397,162.9145,162.9145,122520.0
2019-08-15 09:30:00,173.29,173.29,171.72,172.18,79179.0,164.7323,164.7323,163.2398,163.6771,79179.0
2019-08-15 10:00:00,172.54,173.62,172.4,173.2,39333.0,164.0193,165.046,163.8862,164.6467,39333.0
2019-08-15 10:30:00,173.0,173.52,172.8,172.98,30636.0,164.4566,164.9509,164.2665,164.4376,30636.0
2019-08-15 11:00:00,172.99,173.17,172.58,173.02,40008.0,164.4471,164.6182,164.0574,164.4756,40008.0
2019-08-15 11:30:00,173.0,173.17,172.81,173.17,13782.0,164.4566,164.6182,164.276,164.6182,13782.0
2019-08-15 12:00:00,173.22,173.29,172.93,172.93,18951.0,164.6657,164.7323,164.3901,164.3901,18951.0
2019-08-15 12:30:00,172.97,173.26,172.87,173.11,54774.0,164.4281,164.7038,164.333,164.5612,54774.0
2019-08-15 13:00:00,173.13,173.16,172.79,172.94,26970.0,164.5802,164.6087,164.257,164.3996,26970.0
2019-08-15 13:30:00,173.03,173.03,172.47,172.67,74742.0,164.4851,164.4851,163.9528,164.1429,74742.0
2019-08-15 14:00:00,172.58,173.36,172.58,173.28,54711.0,164.0574,164.7988,164.0574,164.7228,54711.0
2019-08-15 14:30:00,173.17,173.38,172.93,173.07,57771.0,164.6182,164.8178,164.3901,164.5232,57771.0
2019-08-15 15:00:00,173.13,173.87,173.0,173.38,84090.0,164.5802,165.2836,164.4566,164.8178,84090.0
2019-08-15 15:30:00,173.34,173.85,173.0,173.34,106584.0,164.7798,165.2646,164.4566,164.7798,106584.0
2019-08-16 09:30:00,174.97,175.54,174.17,174.69,106869.0,166.3293,166.8712,165.5688,166.0632,106869.0
2019-08-16 10:00:00,174.81,175.01,174.34,174.59,73611.0,166.1772,166.3674,165.7304,165.9681,73611.0
2019-08-16 10:30:00,174.52,175.83,174.52,175.83,50388.0,165.9015,167.1469,165.9015,167.1469,50388.0
2019-08-16 11:00:00,175.96,176.22,175.41,176.21,36939.0,167.2704,167.5176,166.7476,167.5081,36939.0
2019-08-16 11:30:00,176.21,176.24,175.82,176.05,37080.0,167.5081,167.5366,167.1374,167.356,37080.0
2019-08-16 12:00:00,176.02,176.11,175.44,175.93,49152.0,167.3275,167.413,166.7761,167.2419,49152.0
2019-08-16 12:30:00,175.83,176.42,175.61,175.64,79680.0,167.1469,167.7077,166.9377,166.9662,79680.0
2019-08-16 13:00:00,175.67,176.0,175.57,175.76,61764.0,166.9948,167.3085,166.8997,167.0803,61764.0
2019-08-16 13:30:00,175.81,176.31,175.36,176.31,28794.0,167.1278,167.6032,166.7001,167.6032,28794.0
2019-08-16 14:00:00,176.28,176.83,176.15,176.27,76962.0,167.5746,168.0975,167.4511,167.5651,76962.0
2019-08-16 14:30:00,176.22,176.7,175.96,176.36,64950.0,167.5176,167.9739,167.2704,167.6507,64950.0
2019-08-16 15:00:00,176.44,177.02,176.36,176.63,160302.0,167.7267,168.2781,167.6507,167.9073,160302.0
2019-08-16 15:30:00,176.51,177.34,176.36,176.73,271989.0,167.7933,168.5823,167.6507,168.0024,271989.0
2019-08-19 09:30:00,177.09,178.91,177.09,177.21,124836.0,168.3446,170.0748,168.3446,168.4587,124836.0
2019-08-19 10:00:00,177.35,177.57,176.83,176.99,50562.0,168.5918,168.8009,168.0975,168.2496,50562.0
2019-08-19 10:30:00,177.06,177.14,176.3,176.3,46983.0,168.3161,168.3922,167.5936,167.5936,46983.0
2019-08-19 11:00:00,176.21,176.36,175.7,175.7,35235.0,167.5081,167.6507,167.0233,167.0233,35235.0
2019-08-19 11:30:00,175.79,176.27,175.46,175.46,75273.0,167.1088,167.5651,166.7951,166.7951,75273.0
2019-08-19 12:00:00,175.41,176.05,175.37,175.8,121746.0,166.7476,167.356,166.7096,167.1183,121746.0
2019-08-19 12:30:00,175.87,176.45,175.58,176.22,29490.0,167.1849,167.7362,166.9092,167.5176,29490.0
2019-08-19 13:00:00,176.32,176.67,176.29,176.67,20631.0,167.6127,167.9454,167.5841,167.9454,20631.0
2019-08-19 13:30:00,176.65,176.65,176.33,176.41,22851.0,167.9264,167.9264,167.6222,167.6982,22851.0
2019-08-19 14:00:00,176.38,176.38,175.25,175.4,54594.0,167.6697,167.6697,166.5955,166.7381,54594.0
2019-08-19 14:30:00,175.47,175.94,175.45,175.87,37068.0,166.8046,167.2514,166.7856,167.1849,37068.0
2019-08-19 15:00:00,175.96,176.17,175.74,176.17,32268.0,167.2704,167.4701,167.0613,167.4701,32268.0
2019-08-19 15:30:00,176.17,176.39,176.0,176.12,116499.0,167.4701,167.6792,167.3085,167.4225,116499.0
2019-08-20 09:30:00,175.14,175.25,173.33,173.54,83331.0,166.4909,166.5955,164.7703,164.9699,83331.0
2019-08-20 10:00:00,173.56,174.22,173.16,173.93,105534.0,164.989,165.6164,164.6087,165.3407,105534.0
2019-08-20 10:30:00,173.92,174.47,173.7,174.13,57402.0,165.3312,165.854,165.122,165.5308,57402.0
2019-08-20 11:00:00,174.07,175.25,173.73,175.08,59700.0,165.4738,166.5955,165.1506,166.4339,59700.0
2019-08-20 11:30:00,175.1,175.18,174.92,175.18,31530.0,166.4529,166.529,166.2818,166.529,31530.0
2019-08-20 12:00:00,175.17,175.36,174.95,175.28,19854.0,166.5194,166.7001,166.3103,166.624,19854.0
2019-08-20 12:30:00,175.25,175.32,174.82,175.3,12528.0,166.5955,166.662,166.1867,166.643,12528.0
2019-08-20 13:00:00,175.12,175.32,174.91,175.08,13032.0,166.4719,166.662,166.2723,166.4339,13032.0
2019-08-20 13:30:00,174.95,175.06,174.5,174.81,42057.0,166.3103,166.4149,165.8825,166.1772,42057.0
2019-08-20 14:00:00,174.81,175.03,174.58,175.03,21969.0,166.1772,166.3864,165.9586,166.3864,21969.0
2019-08-20 14:30:00,174.97,175.1,174.53,174.83,46632.0,166.3293,166.4529,165.9111,166.1962,46632.0
2019-08-20 15:00:00,174.77,175.33,174.67,175.25,47307.0,166.1392,166.6715,166.0441,166.5955,47307.0
2019-08-20 15:30:00,175.22,175.29,174.66,174.73,98049.0,166.567,166.6335,166.0346,166.1012,98049.0
2019-08-21 09:30:00,176.41,178.04,175.77,176.21,153687.0,167.6982,169.2477,167.0898,167.5081,153687.0
2019-08-21 10:00:00,176.34,176.67,175.07,175.74,62139.0,167.6317,167.9454,166.4244,167.0613,62139.0
2019-08-21 10:30:00,175.59,176.04,175.29,175.29,64164.0,166.9187,167.3465,166.6335,166.6335,64164.0
2019-08-21 11:00:00,175.09,175.86,174.92,175.84,50622.0,166.4434,167.1754,166.2818,167.1564,50622.0
2019-08-21 11:30:00,175.81,176.19,175.65,176.04,40035.0,167.1278,167.4891,166.9757,167.3465,40035.0
2019-08-21 12:00:00,176.0,176.04,175.78,175.91,30696.0,167.3085,167.3465,167.0993,167.2229,30696.0
2019-08-21 12:30:00,175.87,176.26,175.83,176.05,24684.0,167.1849,167.5556,167.1469,167.356,24684.0
2019-08-21 13:00:00,176.05,176.22,175.98,176.1,35013.0,167.356,167.5176,167.2894,167.4035,35013.0
2019-08-21 13:30:00,176.11,176.11,175.61,175.71,28737.0,167.413,167.413,166.9377,167.0328,28737.0
2019-08-21 14:00:00,175.65,176.08,175.34,175.59,40929.0,166.9757,167.3845,166.6811,166.9187,40929.0
2019-08-21 14:30:00,175.64,175.75,175.48,175.57,26373.0,166.9662,167.0708,166.8141,166.8997,26373.0
2019-08-21 15:00:00,175.7,176.02,175.7,175.84,32403.0,167.0233,167.3275,167.0233,167.1564,32403.0
2019-08-21 15:30:00,175.82,176.07,175.74,175.85,165804.0,167.1374,167.375,167.0613,167.1659,165804.0
2019-08-22 09:30:00,177.12,177.22,175.69,176.22,81633.0,168.3732,168.4682,167.0138,167.5176,81633.0
2019-08-22 10:00:00,176.16,176.7,175.19,175.37,56937.0,167.4606,167.9739,166.5385,166.7096,56937.0
2019-08-22 10:30:00,175.39,175.43,174.2,174.4,35496.0,166.7286,166.7666,165.5974,165.7875,35496.0
2019-08-22 11:00:00,174.47,175.13,174.45,174.86,23988.0,165.854,166.4814,165.835,166.2248,23988.0
2019-08-22 11:30:00,174.95,175.16,174.84,175.03,22755.0,166.3103,166.5099,166.2057,166.3864,22755.0
2019-08-22 12:00:00,175.15,175.67,175.15,175.51,15255.0,166.5004,166.9948,166.5004,166.8427,15255.0
2019-08-22 12:30:00,175.4,175.7,175.4,175.58,12888.0,166.7381,167.0233,166.7381,166.9092,12888.0
2019-08-22 13:00:00,175.53,175.69,175.37,175.46,18552.0,166.8617,167.0138,166.7096,166.7951,18552.0
2019-08-22 13:30:00,175.52,175.68,175.39,175.47,22305.0,166.8522,167.0043,166.7286,166.8046,22305.0
2019-08-22 14:00:00,175.51,175.53,174.81,174.98,33933.0,166.8427,166.8617,166.1772,166.3388,33933.0
2019-08-22 14:30:00,175.24,175.24,174.97,175.02,49599.0,166.586,166.586,166.3293,166.3769,49599.0
2019-08-22 15:00:00,175.01,175.05,174.86,174.9,26292.0,166.3674,166.4054,166.2248,166.2628,26292.0
2019-08-22 15:30:00,174.97,174.98,174.34,174.48,222741.0,166.3293,166.3388,165.7304,165.8635,222741.0
2019-08-23 09:30:00,174.11,174.36,172.39,173.07,43080.0,165.5118,165.7495,163.8767,164.5232,43080.0
2019-08-23 10:00:00,172.97,173.4,172.0,173.21,97323.0,164.4281,164.8369,163.506,164.6562,97323.0
2019-08-23 10:30:00,173.04,174.06,173.04,173.05,74487.0,164.4946,165.4643,164.4946,164.5041,74487.0
2019-08-23 11:00:00,173.14,173.19,170.58,171.79,119040.0,164.5897,164.6372,162.1561,163.3064,119040.0
2019-08-23 11:30:00,171.7,171.77,170.92,170.92,49497.0,163.2208,163.2874,162.4793,162.4793,49497.0
2019-08-23 12:00:00,170.79,171.57,170.69,171.21,35595.0,162.3558,163.0972,162.2607,162.755,35595.0
2019-08-23 12:30:00,171.32,171.45,170.98,171.23,32520.0,162.8596,162.9832,162.5364,162.774,32520.0
2019-08-23 13:00:00,171.09,171.54,170.9,171.28,26547.0,162.6409,163.0687,162.4603,162.8216,26547.0
2019-08-23 13:30:00,171.14,172.3,171.04,171.72,43221.0,162.6885,163.7912,162.5934,163.2398,43221.0
2019-08-23 14:00:00,171.57,171.7,171.31,171.5,23046.0,163.0972,163.2208,162.8501,163.0307,23046.0
2019-08-23 14:30:00,171.67,171.7,171.05,171.32,22104.0,163.1923,163.2208,162.6029,162.8596,22104.0
2019-08-23 15:00:00,171.19,171.53,170.76,171.02,40875.0,162.736,163.0592,162.3272,162.5744,40875.0
2019-08-23 15:30:00,171.01,171.21,170.08,171.0,184869.0,162.5649,162.755,161.6808,162.5554,184869.0
2019-08-26 09:30:00,172.14,172.58,170.12,170.99,37692.0,163.6391,164.0574,161.7188,162.5459,37692.0
2019-08-26 10:00:00,170.91,171.08,170.1,170.1,27723.0,162.4698,162.6314,161.6998,161.6998,27723.0
2019-08-26 10:30:00,170.12,170.54,169.77,170.54,44037.0,161.7188,162.1181,161.3861,162.1181,44037.0
2019-08-26 11:00:00,170.54,171.07,170.53,170.54,27990.0,162.1181,162.6219,162.1086,162.1181,27990.0
2019-08-26 11:30:00,170.48,170.96,170.45,170.88,17637.0,162.0611,162.5174,162.0325,162.4413,17637.0
2019-08-26 12:00:00,170.83,171.27,170.73,171.16,15003.0,162.3938,162.812,162.2987,162.7075,15003.0
2019-08-26 12:30:00,171.16,171.17,170.68,170.68,37251.0,162.7075,162.717,162.2512,162.2512,37251.0
2019-08-26 13:00:00,170.74,171.03,170.71,170.86,20085.0,162.3082,162.5839,162.2797,162.4223,20085.0
2019-08-26 13:30:00,170.71,170.83,170.56,170.71,17184.0,162.2797,162.3938,162.1371,162.2797,17184.0
2019-08-26 14:00:00,170.64,170.7,170.12,170.24,25944.0,162.2132,162.2702,161.7188,161.8329,25944.0
2019-08-26 14:30:00,170.24,170.56,170.24,170.51,21351.0,161.8329,162.1371,161.8329,162.0896,21351.0
2019-08-26 15:00:00,170.54,170.92,170.52,170.75,25233.0,162.1181,162.4793,162.0991,162.3177,25233.0
2019-08-26 15:30:00,170.88,171.13,170.58,171.09,139800.0,162.4413,162.679,162.1561,162.6409,139800.0
2019-08-27 09:30:00,172.59,173.33,170.83,171.58,64707.0,164.0669,164.7703,162.3938,163.1067,64707.0
2019-08-27 10:00:00,171.85,172.51,171.43,171.6,38415.0,163.3634,163.9908,162.9641,163.1257,38415.0
2019-08-27 10:30:00,171.49,171.9,171.48,171.53,25995.0,163.0212,163.4109,163.0117,163.0592,25995.0
2019-08-27 11:00:00,171.54,171.97,171.49,171.54,38700.0,163.0687,163.4775,163.0212,163.0687,38700.0
2019-08-27 11:30:00,171.62,171.91,171.16,171.3,51162.0,163.1448,163.4204,162.7075,162.8406,51162.0
2019-08-27 12:00:00,171.37,171.79,171.18,171.62,16302.0,162.9071,163.3064,162.7265,163.1448,16302.0
2019-08-27 12:30:00,171.61,171.78,171.35,171.56,63093.0,163.1353,163.2969,162.8881,163.0877,63093.0
2019-08-27 13:00:00,171.47,171.77,171.39,171.77,36690.0,163.0022,163.2874,162.9261,163.2874,36690.0
2019-08-27 13:30:00,171.74,172.02,171.57,171.86,52218.0,163.2588,163.525,163.0972,163.3729,52218.0
2019-08-27 14:00:00,171.89,172.02,171.56,171.62,18759.0,163.4014,163.525,163.0877,163.1448,18759.0
2019-08-27 14:30:00,171.57,171.91,171.31,171.81,13980.0,163.0972,163.4204,162.8501,163.3254,13980.0
2019-08-27 15:00:00,172.04,172.2,171.69,171.82,17763.0,163.544,163.6961,163.2113,163.3349,17763.0
2019-08-27 15:30:00,171.71,172.14,171.61,171.73,60624.0,163.2303,163.6391,163.1353,163.2493,60624.0
2019-08-28 09:30:00,170.81,172.46,170.79,172.33,48273.0,162.3748,163.9433,162.3558,163.8197,48273.0
2019-08-28 10:00:00,172.41,172.98,172.41,172.5,22635.0,163.8957,164.4376,163.8957,163.9813,22635.0
2019-08-28 10:30:00,172.59,173.06,172.34,173.06,27873.0,164.0669,164.5136,163.8292,164.5136,27873.0
2019-08-28 11:00:00,173.16,173.96,173.16,173.91,47235.0,164.6087,165.3692,164.6087,165.3217,47235.0
2019-08-28 11:30:00,173.96,174.15,173.89,173.98,23058.0,165.3692,165.5498,165.3027,165.3882,23058.0
2019-08-28 12:00:00,174.02,174.28,173.86,174.07,20598.0,165.4262,165.6734,165.2741,165.4738,20598.0
2019-08-28 12:30:00,174.0,174.29,173.96,174.17,18378.0,165.4072,165.6829,165.3692,165.5688,18378.0
2019-08-28 13:00:00,174.15,174.17,173.52,173.65,29478.0,165.5498,165.5688,164.9509,165.0745,29478.0
2019-08-28 13:30:00,173.63,174.0,173.55,173.69,61152.0,165.0555,165.4072,164.9795,165.1125,61152.0
2019-08-28 14:00:00,173.76,173.87,173.63,173.84,27174.0,165.1791,165.2836,165.0555,165.2551,27174.0
2019-08-28 14:30:00,173.89,174.11,173.79,174.05,14160.0,165.3027,165.5118,165.2076,165.4548,14160.0
2019-08-28 15:00:00,174.09,174.09,173.73,173.91,27882.0,165.4928,165.4928,165.1506,165.3217,27882.0
2019-08-28 15:30:00,173.82,174.29,173.63,174.22,75897.0,165.2361,165.6829,165.0555,165.6164,75897.0
2019-08-29 09:30:00,176.08,176.61,175.27,175.75,73236.0,167.3845,167.8883,166.6145,167.0708,73236.0
2019-08-29 10:00:00,175.8,176.27,175.74,175.88,60273.0,167.1183,167.5651,167.0613,167.1944,60273.0
2019-08-29 10:30:00,175.81,175.99,175.07,175.74,67146.0,167.1278,167.299,166.4244,167.0613,67146.0
2019-08-29 11:00:00,175.65,175.81,174.5,175.11,83673.0,166.9757,167.1278,165.8825,166.4624,83673.0
2019-08-29 11:30:00,175.14,175.71,175.14,175.61,37686.0,166.4909,167.0328,166.4909,166.9377,37686.0
2019-08-29 12:00:00,175.54,175.66,175.22,175.29,45516.0,166.8712,166.9853,166.567,166.6335,45516.0
2019-08-29 12:30:00,175.31,175.46,175.02,175.04,54096.0,166.6525,166.7951,166.3769,166.3959,54096.0
2019-08-29 13:00:00,175.0,175.07,174.65,174.91,44946.0,166.3578,166.4244,166.0251,166.2723,44946.0
2019-08-29 13:30:00,174.85,175.31,174.81,175.23,38316.0,166.2153,166.6525,166.1772,166.5765,38316.0
2019-08-29 14:00:00,175.27,175.34,174.81,174.89,38277.0,166.6145,166.6811,166.1772,166.2533,38277.0
2019-08-29 14:30:00,174.9,175.16,174.73,175.1,42885.0,166.2628,166.5099,166.1012,166.4529,42885.0
2019-08-29 15:00:00,175.06,175.06,174.32,174.4,40164.0,166.4149,166.4149,165.7114,165.7875,40164.0
2019-08-29 15:30:00,174.48,174.9,174.42,174.82,91122.0,165.8635,166.2628,165.8065,166.1867,91122.0
2019-08-30 09:30:00,175.96,176.6,175.51,175.89,109035.0,167.2704,167.8788,166.8427,167.2039,109035.0
2019-08-30 10:00:00,175.91,176.33,175.54,175.75,57558.0,167.2229,167.6222,166.8712,167.0708,57558.0
2019-08-30 10:30:00,175.69,176.17,175.46,175.56,48057.0,167.0138,167.4701,166.7951,166.8902,48057.0
2019-08-30 11:00:00,175.53,175.53,174.72,175.24,40746.0,166.8617,166.8617,166.0917,166.586,40746.0
2019-08-30 11:30:00,175.3,175.53,175.16,175.33,35304.0,166.643,166.8617,166.5099,166.6715,35304.0
2019-08-30 12:00:00,175.38,175.56,175.18,175.39,35694.0,166.7191,166.8902,166.529,166.7286,35694.0
2019-08-30 12:30:00,175.35,175.63,175.23,175.54,29307.0,166.6906,166.9567,166.5765,166.8712,29307.0
2019-08-30 13:00:00,175.73,175.73,175.24,175.53,18366.0,167.0518,167.0518,166.586,166.8617,18366.0
2019-08-30 13:30:00,175.56,175.56,175.13,175.38,18816.0,166.8902,166.8902,166.4814,166.7191,18816.0
2019-08-30 14:00:00,175.35,175.7,175.3,175.58,31917.0,166.6906,167.0233,166.643,166.9092,31917.0
2019-08-30 14:30:00,175.62,175.81,175.17,175.34,28722.0,166.9472,167.1278,166.5194,166.6811,28722.0
2019-08-30 15:00:00,175.39,175.62,175.17,175.61,23685.0,166.7286,166.9472,166.5194,166.9377,23685.0
2019-08-30 15:30:00,175.54,175.93,175.0,175.47,189321.0,166.8712,167.2419,166.3578,166.8046,189321.0
2019-09-03 09:30:00,175.17,176.22,173.33,175.85,67725.0,166.5194,167.5176,164.7703,167.1659,67725.0
2019-09-03 10:00:00,175.69,175.69,174.42,175.33,33255.0,167.0138,167.0138,165.8065,166.6715,33255.0
2019-09-03 10:30:00,175.33,175.39,174.8,174.98,52545.0,166.6715,166.7286,166.1677,166.3388,52545.0
2019-09-03 11:00:00,175.18,175.2,174.41,174.52,35610.0,166.529,166.548,165.797,165.9015,35610.0
2019-09-03 11:30:00,174.65,175.53,174.28,175.49,25248.0,166.0251,166.8617,165.6734,166.8236,25248.0
2019-09-03 12:00:00,175.4,175.78,175.4,175.64,14883.0,166.7381,167.0993,166.7381,166.9662,14883.0
2019-09-03 12:30:00,175.64,175.71,175.23,175.25,17226.0,166.9662,167.0328,166.5765,166.5955,17226.0
2019-09-03 13:00:00,175.38,175.74,175.05,175.17,27678.0,166.7191,167.0613,166.4054,166.5194,27678.0
2019-09-03 13:30:00,175.23,175.23,174.77,174.96,18102.0,166.5765,166.5765,166.1392,166.3198,18102.0
2019-09-03 14:00:00,174.92,175.16,174.9,175.06,17982.0,166.2818,166.5099,166.2628,166.4149,17982.0
2019-09-03 14:30:00,175.02,175.42,174.88,175.31,19146.0,166.3769,166.7571,166.2438,166.6525,19146.0
2019-09-03 15:00:00,175.44,175.78,175.36,175.64,20148.0,166.7761,167.0993,166.7001,166.9662,20148.0
2019-09-03 15:30:00,175.68,176.2,175.61,175.73,135981.0,167.0043,167.4986,166.9377,167.0518,135981.0
2019-09-04 09:30:00,177.47,178.44,176.75,177.9,155481.0,168.7059,169.628,168.0214,169.1146,155481.0
2019-09-04 10:00:00,177.83,178.33,176.8,176.93,37551.0,169.0481,169.5234,168.069,168.1925,37551.0
2019-09-04 10:30:00,176.93,177.42,176.63,177.42,33537.0,168.1925,168.6583,167.9073,168.6583,33537.0
2019-09-04 11:00:00,177.4,177.65,177.12,177.59,22305.0,168.6393,168.877,168.3732,168.8199,22305.0
2019-09-04 11:30:00,177.56,178.03,177.53,177.75,30393.0,168.7914,169.2382,168.7629,168.972,30393.0
2019-09-04 12:00:00,177.74,177.83,177.53,177.65,40128.0,168.9625,169.0481,168.7629,168.877,40128.0
2019-09-04 12:30:00,177.65,177.79,177.46,177.46,12783.0,168.877,169.0101,168.6964,168.6964,12783.0
2019-09-04 13:00:00,177.49,177.65,177.2,177.45,33348.0,168.7249,168.877,168.4492,168.6869,33348.0
2019-09-04 13:30:00,177.46,177.51,177.14,177.27,19116.0,168.6964,168.7439,168.3922,168.5157,19116.0
2019-09-04 14:00:00,177.27,177.44,177.06,177.41,20358.0,168.5157,168.6773,168.3161,168.6488,20358.0
2019-09-04 14:30:00,177.42,177.44,177.21,177.32,20466.0,168.6583,168.6773,168.4587,168.5633,20466.0
2019-09-04 15:00:00,177.27,177.56,177.17,177.48,28287.0,168.5157,168.7914,168.4207,168.7154,28287.0
2019-09-04 15:30:00,177.5,178.29,177.49,178.25,135678.0,168.7344,169.4854,168.7249,169.4473,135678.0
2019-09-05 09:30:00,179.88,179.88,178.1,178.27,127878.0,170.9969,170.9969,169.3048,169.4664,127878.0
2019-09-05 10:00:00,178.47,179.48,178.24,178.71,86982.0,169.6565,170.6166,169.4378,169.8846,86982.0
2019-09-05 10:30:00,178.7,179.06,178.23,178.26,29025.0,169.8751,170.2173,169.4283,169.4569,29025.0
2019-09-05 11:00:00,178.36,178.56,178.14,178.28,34314.0,169.5519,169.742,169.3428,169.4759,34314.0
2019-09-05 11:30:00,178.28,178.31,177.56,177.56,43101.0,169.4759,169.5044,168.7914,168.7914,43101.0
2019-09-05 12:00:00,177.49,177.65,177.46,177.57,21318.0,168.7249,168.877,168.6964,168.8009,21318.0
2019-09-05 12:30:00,177.54,177.85,177.2,177.33,30708.0,168.7724,169.0671,168.4492,168.5728,30708.0
2019-09-05 13:00:00,177.36,177.6,177.22,177.43,16350.0,168.6013,168.8294,168.4682,168.6678,16350.0
2019-09-05 13:30:00,177.36,177.52,177.15,177.34,21525.0,168.6013,168.7534,168.4017,168.5823,21525.0
2019-09-05 14:00:00,177.38,177.94,177.26,177.84,24627.0,168.6203,169.1527,168.5062,169.0576,24627.0
2019-09-05 14:30:00,177.93,178.48,177.9,178.46,28899.0,169.1432,169.666,169.1146,169.647,28899.0
2019-09-05 15:00:00,178.5,178.91,178.27,178.84,40533.0,169.685,170.0748,169.4664,170.0082,40533.0
2019-09-05 15:30:00,178.85,179.1,178.19,178.23,146313.0,170.0177,170.2554,169.3903,169.4283,146313.0
2019-09-06 09:30:00,179.64,179.67,178.4,178.76,66396.0,170.7687,170.7972,169.5899,169.9322,66396.0
2019-09-06 10:00:00,178.5,178.98,178.36,178.79,48768.0,169.685,170.1413,169.5519,169.9607,48768.0
2019-09-06 10:30:00,178.86,178.99,178.37,178.5,25308.0,170.0272,170.1508,169.5614,169.685,25308.0
2019-09-06 11:00:00,178.5,178.78,178.15,178.33,47937.0,169.685,169.9512,169.3523,169.5234,47937.0
2019-09-06 11:30:00,178.34,178.49,178.22,178.27,27420.0,169.5329,169.6755,169.4188,169.4664,27420.0
2019-09-06 12:00:00,178.26,178.4,178.09,178.35,27570.0,169.4569,169.5899,169.2952,169.5424,27570.0
2019-09-06 12:30:00,178.43,178.71,178.19,178.32,29691.0,169.6185,169.8846,169.3903,169.5139,29691.0
2019-09-06 13:00:00,178.32,178.45,178.07,178.33,42810.0,169.5139,169.6375,169.2762,169.5234,42810.0
2019-09-06 13:30:00,178.32,178.66,178.23,178.23,37257.0,169.5139,169.8371,169.4283,169.4283,37257.0
2019-09-06 14:00:00,178.3,178.46,178.29,178.37,27759.0,169.4949,169.647,169.4854,169.5614,27759.0
2019-09-06 14:30:00,178.37,178.45,178.04,178.36,38814.0,169.5614,169.6375,169.2477,169.5519,38814.0
2019-09-06 15:00:00,178.31,178.55,178.23,178.45,24522.0,169.5044,169.7325,169.4283,169.6375,24522.0
2019-09-06 15:30:00,178.52,178.52,178.13,178.22,68778.0,169.704,169.704,169.3333,169.4188,68778.0
2019-09-09 09:30:00,178.05,178.14,176.93,176.93,107118.0,169.2572,169.3428,168.1925,168.1925,107118.0
2019-09-09 10:00:00,177.04,177.82,177.03,177.51,24354.0,168.2971,169.0386,168.2876,168.7439,24354.0
2019-09-09 10:30:00,177.4,177.49,176.79,176.89,26130.0,168.6393,168.7249,168.0594,168.1545,26130.0
2019-09-09 11:00:00,176.96,176.98,176.46,176.6,30792.0,168.2211,168.2401,167.7457,167.8788,30792.0
2019-09-09 11:30:00,176.55,176.55,175.38,175.73,35070.0,167.8313,167.8313,166.7191,167.0518,35070.0
2019-09-09 12:00:00,175.9,176.27,175.81,175.81,18498.0,167.2134,167.5651,167.1278,167.1278,18498.0
2019-09-09 12:30:00,175.78,175.78,174.9,175.24,34506.0,167.0993,167.0993,166.2628,166.586,34506.0
2019-09-09 13:00:00,175.26,175.38,174.57,174.57,34044.0,166.605,166.7191,165.9491,165.9491,34044.0
2019-09-09 13:30:00,174.62,174.63,174.13,174.27,40161.0,165.9966,166.0061,165.5308,165.6639,40161.0
2019-09-09 14:00:00,174.26,174.42,173.42,173.6,64416.0,165.6544,165.8065,164.8559,165.027,64416.0
2019-09-09 14:30:00,173.58,173.83,173.34,173.53,54615.0,165.008,165.2456,164.7798,164.9604,54615.0
2019-09-09 15:00:00,173.46,174.23,173.32,174.14,100923.0,164.8939,165.6259,164.7608,165.5403,100923.0
2019-09-09 15:30:00,174.11,174.62,173.93,174.37,153180.0,165.5118,165.9966,165.3407,165.759,153180.0
2019-09-10 09:30:00,172.95,173.0,171.69,171.92,112674.0,164.4091,164.4566,163.2113,163.4299,112674.0
2019-09-10 10:00:00,171.83,171.94,171.3,171.76,70521.0,163.3444,163.449,162.8406,163.2778,70521.0
2019-09-10 10:30:00,171.81,173.21,171.41,172.87,53703.0,163.3254,164.6562,162.9451,164.333,53703.0
2019-09-10 11:00:00,172.92,173.66,172.79,173.58,54024.0,164.3806,165.084,164.257,165.008,54024.0
2019-09-10 11:30:00,173.53,173.92,173.31,173.6,39642.0,164.9604,165.3312,164.7513,165.027,39642.0
2019-09-10 12:00:00,173.58,174.03,173.45,173.7,35850.0,165.008,165.4357,164.8844,165.122,35850.0
2019-09-10 12:30:00,173.8,174.17,173.63,173.73,39768.0,165.2171,165.5688,165.0555,165.1506,39768.0
2019-09-10 13:00:00,173.81,173.94,173.65,173.87,42759.0,165.2266,165.3502,165.0745,165.2836,42759.0
2019-09-10 13:30:00,173.86,174.15,173.8,174.09,29478.0,165.2741,165.5498,165.2171,165.4928,29478.0
2019-09-10 14:00:00,173.99,174.04,173.35,173.51,35550.0,165.3977,165.4453,164.7893,164.9414,35550.0
2019-09-10 14:30:00,173.56,173.64,173.26,173.46,31842.0,164.989,165.065,164.7038,164.8939,31842.0
2019-09-10 15:00:00,173.42,173.62,173.25,173.36,41880.0,164.8559,165.046,164.6943,164.7988,41880.0
2019-09-10 15:30:00,173.4,173.88,173.15,173.88,151893.0,164.8369,165.2932,164.5992,165.2932,151893.0
2019-09-11 09:30:00,173.67,175.76,173.17,174.68,138063.0,165.0935,167.0803,164.6182,166.0536,138063.0
2019-09-11 10:00:00,174.67,175.31,174.22,175.17,64473.0,166.0441,166.6525,165.6164,166.5194,64473.0
2019-09-11 10:30:00,175.27,175.96,175.16,175.86,78141.0,166.6145,167.2704,166.5099,167.1754,78141.0
2019-09-11 11:00:00,175.86,175.97,175.42,175.7,54600.0,167.1754,167.2799,166.7571,167.0233,54600.0
2019-09-11 11:30:00,175.74,176.3,175.53,175.97,52803.0,167.0613,167.5936,166.8617,167.2799,52803.0
2019-09-11 12:00:00,176.13,176.85,176.06,176.66,55845.0,167.432,168.1165,167.3655,167.9359,55845.0
2019-09-11 12:30:00,176.68,176.88,176.43,176.53,47790.0,167.9549,168.145,167.7172,167.8123,47790.0
2019-09-11 13:00:00,176.46,176.73,176.25,176.43,35847.0,167.7457,168.0024,167.5461,167.7172,35847.0
2019-09-11 13:30:00,176.4,176.65,175.72,175.73,38028.0,167.6887,167.9264,167.0423,167.0518,38028.0
2019-09-11 14:00:00,175.75,175.88,175.27,175.46,32418.0,167.0708,167.1944,166.6145,166.7951,32418.0
2019-09-11 14:30:00,175.46,175.59,175.04,175.16,59985.0,166.7951,166.9187,166.3959,166.5099,59985.0
2019-09-11 15:00:00,175.23,175.77,175.19,175.38,75036.0,166.5765,167.0898,166.5385,166.7191,75036.0
2019-09-11 15:30:00,175.46,175.93,175.32,175.86,167319.0,166.7951,167.2419,166.662,167.1754,167319.0
2019-09-12 09:30:00,177.8,182.99,176.97,179.79,253518.0,169.0196,173.9533,168.2306,170.9113,253518.0
2019-09-12 10:00:00,179.79,180.37,179.5,179.93,137148.0,170.9113,171.4627,170.6356,171.0444,137148.0
2019-09-12 10:30:00,179.77,179.97,178.22,178.53,79455.0,170.8923,171.0824,169.4188,169.7135,79455.0
2019-09-12 11:00:00,178.72,179.19,178.34,178.47,45423.0,169.8941,170.3409,169.5329,169.6565,45423.0
2019-09-12 11:30:00,178.49,178.77,178.25,178.65,63348.0,169.6755,169.9417,169.4473,169.8276,63348.0
2019-09-12 12:00:00,178.6,178.66,178.31,178.58,44793.0,169.7801,169.8371,169.5044,169.7611,44793.0
2019-09-12 12:30:00,178.67,178.7,178.25,178.61,27411.0,169.8466,169.8751,169.4473,169.7896,27411.0
2019-09-12 13:00:00,178.65,179.22,178.65,179.18,39762.0,169.8276,170.3694,169.8276,170.3314,39762.0
2019-09-12 13:30:00,179.24,179.73,179.0,179.72,53820.0,170.3885,170.8543,170.1603,170.8448,53820.0
2019-09-12 14:00:00,179.73,180.19,179.46,180.19,59016.0,170.8543,171.2915,170.5976,171.2915,59016.0
2019-09-12 14:30:00,180.15,180.37,179.88,179.88,55035.0,171.2535,171.4627,170.9969,170.9969,55035.0
2019-09-12 15:00:00,179.91,180.3,179.88,180.17,142527.0,171.0254,171.3961,170.9969,171.2725,142527.0
2019-09-12 15:30:00,180.12,180.17,179.51,179.65,164148.0,171.225,171.2725,170.6451,170.7782,164148.0
2019-09-13 09:30:00,178.69,180.47,178.66,180.21,77376.0,169.8656,171.5577,169.8371,171.3106,77376.0
2019-09-13 10:00:00,180.32,180.58,180.0,180.33,47088.0,171.4151,171.6623,171.1109,171.4246,47088.0
2019-09-13 10:30:00,180.35,181.15,180.1,180.73,68868.0,171.4436,172.2041,171.206,171.8049,68868.0
2019-09-13 11:00:00,180.75,180.8,180.42,180.66,31509.0,171.8239,171.8714,171.5102,171.7383,31509.0
2019-09-13 11:30:00,180.88,180.88,179.79,180.18,50712.0,171.9475,171.9475,170.9113,171.282,50712.0
2019-09-13 12:00:00,180.18,180.38,179.93,180.08,29232.0,171.282,171.4722,171.0444,171.187,29232.0
2019-09-13 12:30:00,180.06,180.17,179.95,179.95,20544.0,171.168,171.2725,171.0634,171.0634,20544.0
2019-09-13 13:00:00,179.97,180.15,179.78,179.78,22500.0,171.0824,171.2535,170.9018,170.9018,22500.0
2019-09-13 13:30:00,179.92,180.1,179.75,180.01,43203.0,171.0349,171.206,170.8733,171.1204,43203.0
2019-09-13 14:00:00,180.02,180.24,180.02,180.17,33564.0,171.1299,171.3391,171.1299,171.2725,33564.0
2019-09-13 14:30:00,180.17,180.62,180.14,180.62,31413.0,171.2725,171.7003,171.244,171.7003,31413.0
2019-09-13 15:00:00,180.58,180.74,180.31,180.74,45744.0,171.6623,171.8144,171.4056,171.8144,45744.0
2019-09-13 15:30:00,180.75,180.84,180.49,180.51,138978.0,171.8239,171.9094,171.5767,171.5957,138978.0
2019-09-16 09:30:00,178.67,178.67,175.79,176.03,134127.0,169.8466,169.8466,167.1088,167.337,134127.0
2019-09-16 10:00:00,176.13,176.86,175.81,176.66,106209.0,167.432,168.126,167.1278,167.9359,106209.0
2019-09-16 10:30:00,176.75,178.04,176.75,177.84,39537.0,168.0214,169.2477,168.0214,169.0576,39537.0
2019-09-16 11:00:00,178.02,178.37,177.77,177.95,31335.0,169.2287,169.5614,168.9911,169.1622,31335.0
2019-09-16 11:30:00,177.92,178.05,176.95,176.95,60174.0,169.1336,169.2572,168.2115,168.2115,60174.0
2019-09-16 12:00:00,176.83,177.26,176.77,177.09,62400.0,168.0975,168.5062,168.0404,168.3446,62400.0
2019-09-16 12:30:00,177.04,177.05,176.82,176.91,23328.0,168.2971,168.3066,168.088,168.1735,23328.0
2019-09-16 13:00:00,176.94,176.98,176.66,176.69,18282.0,168.202,168.2401,167.9359,167.9644,18282.0
2019-09-16 13:30:00,176.62,176.68,176.03,176.32,46962.0,167.8978,167.9549,167.337,167.6127,46962.0
2019-09-16 14:00:00,176.32,176.43,176.24,176.31,34947.0,167.6127,167.7172,167.5366,167.6032,34947.0
2019-09-16 14:30:00,176.34,176.45,175.92,176.3,57162.0,167.6317,167.7362,167.2324,167.5936,57162.0
2019-09-16 15:00:00,176.25,176.48,175.97,175.97,32226.0,167.5461,167.7648,167.2799,167.2799,32226.0
2019-09-16 15:30:00,175.92,176.11,175.8,175.83,94623.0,167.2324,167.413,167.1183,167.1469,94623.0
2019-09-17 09:30:00,176.28,178.33,175.9,178.17,62442.0,167.5746,169.5234,167.2134,169.3713,62442.0
2019-09-17 10:00:00,177.94,179.01,177.72,178.98,74472.0,169.1527,170.1698,168.9435,170.1413,74472.0
2019-09-17 10:30:00,179.05,179.67,178.85,179.62,56151.0,170.2078,170.7972,170.0177,170.7497,56151.0
2019-09-17 11:00:00,179.5,179.5,178.18,178.73,26733.0,170.6356,170.6356,169.3808,169.9036,26733.0
2019-09-17 11:30:00,178.83,178.83,178.33,178.44,11790.0,169.9987,169.9987,169.5234,169.628,11790.0
2019-09-17 12:00:00,178.35,178.56,178.26,178.32,15927.0,169.5424,169.742,169.4569,169.5139,15927.0
2019-09-17 12:30:00,178.33,178.41,177.97,178.02,9114.0,169.5234,169.5994,169.1812,169.2287,9114.0
2019-09-17 13:00:00,178.06,178.24,177.75,178.07,23625.0,169.2667,169.4378,168.972,169.2762,23625.0
2019-09-17 13:30:00,177.97,178.95,177.97,178.81,14679.0,169.1812,170.1128,169.1812,169.9797,14679.0
2019-09-17 14:00:00,178.72,178.95,178.59,178.8,40347.0,169.8941,170.1128,169.7706,169.9702,40347.0
2019-09-17 14:30:00,178.75,178.9,178.58,178.83,42624.0,169.9227,170.0652,169.7611,169.9987,42624.0
2019-09-17 15:00:00,178.89,179.28,178.68,179.28,20673.0,170.0557,170.4265,169.8561,170.4265,20673.0
2019-09-17 15:30:00,179.33,179.53,178.97,179.18,99414.0,170.474,170.6641,170.1318,170.3314,99414.0
2019-09-18 09:30:00,179.7,180.07,178.27,178.76,52479.0,170.8257,171.1775,169.4664,169.9322,52479.0
2019-09-18 10:00:00,178.71,181.0,178.67,180.59,58212.0,169.8846,172.0615,169.8466,171.6718,58212.0
2019-09-18 10:30:00,180.63,180.72,180.08,180.32,34911.0,171.7098,171.7954,171.187,171.4151,34911.0
2019-09-18 11:00:00,180.25,180.85,180.25,180.65,34680.0,171.3486,171.919,171.3486,171.7288,34680.0
2019-09-18 11:30:00,180.63,180.9,180.41,180.73,28797.0,171.7098,171.9665,171.5007,171.8049,28797.0
2019-09-18 12:00:00,180.77,180.77,180.33,180.45,10275.0,171.8429,171.8429,171.4246,171.5387,10275.0
2019-09-18 12:30:00,180.46,180.76,180.4,180.7,13845.0,171.5482,171.8334,171.4912,171.7764,13845.0
2019-09-18 13:00:00,180.65,180.83,180.44,180.57,22461.0,171.7288,171.8999,171.5292,171.6528,22461.0
2019-09-18 13:30:00,180.55,180.9,180.46,180.76,22278.0,171.6338,171.9665,171.5482,171.8334,22278.0
2019-09-18 14:00:00,180.69,181.33,179.1,179.39,28080.0,171.7669,172.3752,170.2554,170.5311,28080.0
2019-09-18 14:30:00,179.29,179.8,178.96,179.47,34104.0,170.436,170.9208,170.1223,170.6071,34104.0
2019-09-18 15:00:00,179.44,179.67,179.25,179.51,29988.0,170.5786,170.7972,170.398,170.6451,29988.0
2019-09-18 15:30:00,179.62,181.03,179.62,180.95,120573.0,170.7497,172.0901,170.7497,172.014,120573.0
2019-09-19 09:30:00,180.05,181.12,179.17,181.01,116772.0,171.1585,172.1756,170.3219,172.071,116772.0
2019-09-19 10:00:00,180.99,182.3,180.99,182.02,55788.0,172.052,173.2973,172.052,173.0312,55788.0
2019-09-19 10:30:00,182.11,182.36,181.48,182.12,61791.0,173.1167,173.3544,172.5178,173.1262,61791.0
2019-09-19 11:00:00,182.1,182.37,181.9,181.96,26154.0,173.1072,173.3639,172.9171,172.9741,26154.0
2019-09-19 11:30:00,181.93,182.44,181.88,182.29,49851.0,172.9456,173.4304,172.8981,173.2878,49851.0
2019-09-19 12:00:00,182.39,182.47,182.04,182.18,32670.0,173.3829,173.4589,173.0502,173.1833,32670.0
2019-09-19 12:30:00,182.17,182.69,182.16,182.64,47463.0,173.1738,173.6681,173.1643,173.6206,47463.0
2019-09-19 13:00:00,182.69,182.77,182.54,182.57,34101.0,173.6681,173.7441,173.5255,173.554,34101.0
2019-09-19 13:30:00,182.57,182.75,182.42,182.74,39912.0,173.554,173.7251,173.4114,173.7156,39912.0
2019-09-19 14:00:00,182.88,183.0,182.61,183.0,79890.0,173.8487,173.9628,173.592,173.9628,79890.0
2019-09-19 14:30:00,182.98,183.22,182.94,183.09,54684.0,173.9438,174.1719,173.9057,174.0483,54684.0
2019-09-19 15:00:00,183.1,183.43,183.1,183.43,66885.0,174.0578,174.3715,174.0578,174.3715,66885.0
2019-09-19 15:30:00,183.33,183.58,183.23,183.3,240894.0,174.2765,174.5141,174.1814,174.248,240894.0
2019-09-20 09:30:00,184.06,184.69,183.33,183.79,386739.0,174.9704,175.5693,174.2765,174.7138,386739.0
2019-09-20 10:00:00,183.68,184.16,183.57,184.16,68706.0,174.6092,175.0655,174.5046,175.0655,68706.0
2019-09-20 10:30:00,184.2,184.2,183.15,183.28,80130.0,175.1035,175.1035,174.1054,174.2289,80130.0
2019-09-20 11:00:00,183.26,183.84,183.26,183.5,35262.0,174.2099,174.7613,174.2099,174.4381,35262.0
2019-09-20 11:30:00,183.47,183.55,182.62,183.11,50091.0,174.4096,174.4856,173.6015,174.0673,50091.0
2019-09-20 12:00:00,182.98,183.28,182.78,183.08,45759.0,173.9438,174.2289,173.7536,174.0388,45759.0
2019-09-20 12:30:00,183.12,183.49,183.0,183.42,36471.0,174.0768,174.4286,173.9628,174.362,36471.0
2019-09-20 13:00:00,183.34,183.43,181.82,183.0,52629.0,174.286,174.3715,172.841,173.9628,52629.0
2019-09-20 13:30:00,182.99,183.31,182.78,183.3,58050.0,173.9533,174.2575,173.7536,174.248,58050.0
2019-09-20 14:00:00,183.4,183.48,183.02,183.44,33642.0,174.343,174.4191,173.9818,174.381,33642.0
2019-09-20 14:30:00,183.43,183.93,183.37,183.8,65334.0,174.3715,174.8468,174.3145,174.7233,65334.0
2019-09-20 15:00:00,183.74,184.06,183.52,183.57,59346.0,174.6662,174.9704,174.4571,174.5046,59346.0
2019-09-20 15:30:00,183.56,184.02,183.19,183.41,228366.0,174.4951,174.9324,174.1434,174.3525,228366.0
2019-09-23 09:30:00,182.7,183.55,182.7,182.93,38442.0,173.6776,174.4856,173.6776,173.8962,38442.0
2019-09-23 10:00:00,182.77,183.01,182.43,182.95,21381.0,173.7441,173.9723,173.4209,173.9152,21381.0
2019-09-23 10:30:00,182.95,182.96,182.59,182.76,24369.0,173.9152,173.9248,173.573,173.7346,24369.0
2019-09-23 11:00:00,182.7,183.19,182.25,182.25,28206.0,173.6776,174.1434,173.2498,173.2498,28206.0
2019-09-23 11:30:00,182.39,182.8,181.9,182.0,224394.0,173.3829,173.7727,172.9171,173.0122,224394.0
2019-09-23 12:00:00,181.99,182.27,181.98,182.18,28344.0,173.0027,173.2688,172.9931,173.1833,28344.0
2019-09-23 12:30:00,181.99,182.04,181.52,181.59,24276.0,173.0027,173.0502,172.5559,172.6224,24276.0
2019-09-23 13:00:00,181.54,181.66,181.33,181.57,33816.0,172.5749,172.6889,172.3752,172.6034,33816.0
2019-09-23 13:30:00,181.62,181.72,181.15,181.3,25881.0,172.6509,172.746,172.2041,172.3467,25881.0
2019-09-23 14:00:00,181.28,181.56,181.08,181.08,50832.0,172.3277,172.5939,172.1376,172.1376,50832.0
2019-09-23 14:30:00,181.03,181.13,180.49,180.58,48483.0,172.0901,172.1851,171.5767,171.6623,48483.0
2019-09-23 15:00:00,180.55,180.9,180.38,180.9,51309.0,171.6338,171.9665,171.4722,171.9665,51309.0
2019-09-23 15:30:00,180.95,181.05,180.42,180.44,172860.0,172.014,172.1091,171.5102,171.5292,172860.0
2019-09-24 09:30:00,182.44,184.03,180.97,182.64,280188.0,173.4304,174.9419,172.033,173.6206,280188.0
2019-09-24 10:00:00,182.68,183.03,181.94,181.99,61728.0,173.6586,173.9913,172.9551,173.0027,61728.0
2019-09-24 10:30:00,181.95,182.53,181.94,182.43,29877.0,172.9646,173.516,172.9551,173.4209,29877.0
2019-09-24 11:00:00,182.5,182.51,181.94,182.36,45648.0,173.4875,173.497,172.9551,173.3544,45648.0
2019-09-24 11:30:00,182.39,182.39,181.54,181.93,25527.0,173.3829,173.3829,172.5749,172.9456,25527.0
2019-09-24 12:00:00,181.85,182.08,180.85,181.05,18387.0,172.8696,173.0882,171.919,172.1091,18387.0
2019-09-24 12:30:00,180.96,181.12,180.42,180.64,30369.0,172.0235,172.1756,171.5102,171.7193,30369.0
2019-09-24 13:00:00,180.65,180.8,180.33,180.38,44478.0,171.7288,171.8714,171.4246,171.4722,44478.0
2019-09-24 13:30:00,180.46,180.68,180.37,180.37,35115.0,171.5482,171.7573,171.4627,171.4627,35115.0
2019-09-24 14:00:00,180.41,180.98,179.64,180.54,98808.0,171.5007,172.0425,170.7687,171.6243,98808.0
2019-09-24 14:30:00,180.56,180.56,179.83,180.39,37320.0,171.6433,171.6433,170.9493,171.4817,37320.0
2019-09-24 15:00:00,180.35,180.4,179.88,180.14,41433.0,171.4436,171.4912,170.9969,171.244,41433.0
2019-09-24 15:30:00,180.11,181.05,179.86,180.86,146292.0,171.2155,172.1091,170.9778,171.9285,146292.0
2019-09-25 09:30:00,181.99,182.17,180.12,180.28,97920.0,173.0027,173.1738,171.225,171.3771,97920.0
2019-09-25 10:00:00,180.09,180.53,179.58,180.04,69282.0,171.1965,171.6148,170.7117,171.149,69282.0
2019-09-25 10:30:00,180.42,180.7,179.71,179.91,36135.0,171.5102,171.7764,170.8352,171.0254,36135.0
2019-09-25 11:00:00,180.16,180.41,180.01,180.19,29931.0,171.263,171.5007,171.1204,171.2915,29931.0
2019-09-25 11:30:00,180.2,180.44,179.88,180.14,42420.0,171.301,171.5292,170.9969,171.244,42420.0
2019-09-25 12:00:00,180.13,180.13,179.67,179.99,31353.0,171.2345,171.2345,170.7972,171.1014,31353.0
2019-09-25 12:30:00,180.0,180.05,179.67,179.86,45789.0,171.1109,171.1585,170.7972,170.9778,45789.0
2019-09-25 13:00:00,179.84,179.87,179.44,179.81,38751.0,170.9588,170.9873,170.5786,170.9303,38751.0
2019-09-25 13:30:00,179.84,180.0,179.42,179.75,54852.0,170.9588,171.1109,170.5596,170.8733,54852.0
2019-09-25 14:00:00,179.87,180.22,179.68,180.04,52482.0,170.9873,171.3201,170.8067,171.149,52482.0
2019-09-25 14:30:00,180.16,180.51,180.11,180.44,23739.0,171.263,171.5957,171.2155,171.5292,23739.0
2019-09-25 15:00:00,180.39,180.96,180.33,180.93,72528.0,171.4817,172.0235,171.4246,171.995,72528.0
2019-09-25 15:30:00,180.91,181.7,180.83,181.56,137598.0,171.976,172.727,171.8999,172.5939,137598.0
2019-09-26 09:30:00,181.75,182.54,181.08,181.43,29052.0,172.7745,173.5255,172.1376,172.4703,29052.0
2019-09-26 10:00:00,181.43,181.43,180.44,180.92,54651.0,172.4703,172.4703,171.5292,171.9855,54651.0
2019-09-26 10:30:00,180.91,181.51,180.85,181.2,33000.0,171.976,172.5464,171.919,172.2517,33000.0
2019-09-26 11:00:00,181.08,181.14,180.52,180.85,16821.0,172.1376,172.1946,171.6052,171.919,16821.0
2019-09-26 11:30:00,180.95,181.14,180.75,181.14,15600.0,172.014,172.1946,171.8239,172.1946,15600.0
2019-09-26 12:00:00,181.24,182.11,181.11,182.11,14535.0,172.2897,173.1167,172.1661,173.1167,14535.0
2019-09-26 12:30:00,182.07,182.42,181.89,182.3,14325.0,173.0787,173.4114,172.9076,173.2973,14325.0
2019-09-26 13:00:00,182.29,182.35,181.85,182.02,18948.0,173.2878,173.3449,172.8696,173.0312,18948.0
2019-09-26 13:30:00,182.02,182.41,182.02,182.29,12375.0,173.0312,173.4019,173.0312,173.2878,12375.0
2019-09-26 14:00:00,182.23,182.6,182.09,182.29,36717.0,173.2308,173.5825,173.0977,173.2878,36717.0
2019-09-26 14:30:00,182.41,182.76,182.4,182.44,31710.0,173.4019,173.7346,173.3924,173.4304,31710.0
2019-09-26 15:00:00,182.55,183.24,182.52,183.2,50037.0,173.535,174.1909,173.5065,174.1529,50037.0
2019-09-26 15:30:00,183.19,183.51,182.78,182.85,82659.0,174.1434,174.4476,173.7536,173.8202,82659.0
2019-09-27 09:30:00,183.89,183.89,182.1,182.1,35325.0,174.8088,174.8088,173.1072,173.1072,35325.0
2019-09-27 10:00:00,181.83,182.6,181.83,182.1,14610.0,172.8506,173.5825,172.8506,173.1072,14610.0
2019-09-27 10:30:00,182.29,183.01,182.03,183.0,15141.0,173.2878,173.9723,173.0407,173.9628,15141.0
2019-09-27 11:00:00,183.12,183.17,182.57,182.64,17157.0,174.0768,174.1244,173.554,173.6206,17157.0
2019-09-27 11:30:00,182.67,182.76,181.47,182.51,14355.0,173.6491,173.7346,172.5083,173.497,14355.0
2019-09-27 12:00:00,182.41,182.41,181.98,182.04,22008.0,173.4019,173.4019,172.9931,173.0502,22008.0
2019-09-27 12:30:00,182.17,182.17,181.48,181.48,11808.0,173.1738,173.1738,172.5178,172.5178,11808.0
2019-09-27 13:00:00,181.35,181.85,181.26,181.62,24339.0,172.3943,172.8696,172.3087,172.6509,24339.0
2019-09-27 13:30:00,181.68,181.77,181.42,181.59,10956.0,172.708,172.7935,172.4608,172.6224,10956.0
2019-09-27 14:00:00,181.53,181.53,181.01,181.01,9174.0,172.5654,172.5654,172.071,172.071,9174.0
2019-09-27 14:30:00,181.03,181.03,180.62,180.69,19365.0,172.0901,172.0901,171.7003,171.7669,19365.0
2019-09-27 15:00:00,180.76,181.38,180.67,181.37,32370.0,171.8334,172.4228,171.7478,172.4133,32370.0
2019-09-27 15:30:00,181.27,181.5,180.83,181.42,179706.0,172.3182,172.5369,171.8999,172.4608,179706.0
2019-09-30 09:30:00,181.97,183.42,181.97,183.39,52161.0,172.9836,174.362,172.9836,174.3335,52161.0
2019-09-30 10:00:00,182.94,182.96,181.84,181.99,19299.0,173.9057,173.9248,172.8601,173.0027,19299.0
2019-09-30 10:30:00,181.91,182.47,181.91,182.47,16752.0,172.9266,173.4589,172.9266,173.4589,16752.0
2019-09-30 11:00:00,182.41,183.07,182.16,183.06,14508.0,173.4019,174.0293,173.1643,174.0198,14508.0
2019-09-30 11:30:00,183.06,183.3,182.78,183.15,19056.0,174.0198,174.248,173.7536,174.1054,19056.0
2019-09-30 12:00:00,183.13,183.51,183.05,183.45,23820.0,174.0864,174.4476,174.0103,174.3906,23820.0
2019-09-30 12:30:00,183.46,183.46,183.15,183.17,8166.0,174.4001,174.4001,174.1054,174.1244,8166.0
2019-09-30 13:00:00,183.18,183.48,183.04,183.14,15195.0,174.1339,174.4191,174.0008,174.0959,15195.0
2019-09-30 13:30:00,183.15,183.2,182.89,182.91,10575.0,174.1054,174.1529,173.8582,173.8772,10575.0
2019-09-30 14:00:00,182.87,183.43,182.87,183.43,13362.0,173.8392,174.3715,173.8392,174.3715,13362.0
2019-09-30 14:30:00,183.4,183.49,183.25,183.4,13650.0,174.343,174.4286,174.2004,174.343,13650.0
2019-09-30 15:00:00,183.43,183.47,183.19,183.19,26667.0,174.3715,174.4096,174.1434,174.1434,26667.0
2019-09-30 15:30:00,183.18,183.38,182.96,183.2,133536.0,174.1339,174.324,173.9248,174.1529,133536.0
2019-10-01 09:30:00,183.7,184.37,182.86,182.87,114186.0,174.6282,175.2651,173.8297,173.8392,114186.0
2019-10-01 10:00:00,182.67,183.33,181.36,181.63,168732.0,173.6491,174.2765,172.4038,172.6604,168732.0
2019-10-01 10:30:00,181.77,182.7,181.16,182.26,152370.0,172.7935,173.6776,172.2136,173.2593,152370.0
2019-10-01 11:00:00,181.98,182.56,181.76,182.33,25278.0,172.9931,173.5445,172.784,173.3259,25278.0
2019-10-01 11:30:00,182.19,182.21,181.64,181.8,21477.0,173.1928,173.2118,172.6699,172.822,21477.0
2019-10-01 12:00:00,181.88,182.17,181.5,182.17,22884.0,172.8981,173.1738,172.5369,173.1738,22884.0
2019-10-01 12:30:00,182.14,182.45,182.01,182.14,29781.0,173.1452,173.4399,173.0217,173.1452,29781.0
2019-10-01 13:00:00,182.02,182.02,181.41,181.42,20379.0,173.0312,173.0312,172.4513,172.4608,20379.0
2019-10-01 13:30:00,181.34,181.67,181.29,181.54,26001.0,172.3848,172.6985,172.3372,172.5749,26001.0
2019-10-01 14:00:00,181.55,181.8,181.36,181.54,36276.0,172.5844,172.822,172.4038,172.5749,36276.0
2019-10-01 14:30:00,181.65,182.04,181.62,181.96,20763.0,172.6794,173.0502,172.6509,172.9741,20763.0
2019-10-01 15:00:00,181.82,182.04,181.7,181.86,25683.0,172.841,173.0502,172.727,172.8791,25683.0
2019-10-01 15:30:00,181.89,182.11,181.45,181.62,131655.0,172.9076,173.1167,172.4893,172.6509,131655.0
2019-10-02 09:30:00,181.19,181.82,179.77,180.71,78204.0,172.2422,172.841,170.8923,171.7859,78204.0
2019-10-02 10:00:00,181.02,181.36,180.01,181.23,49701.0,172.0806,172.4038,171.1204,172.2802,49701.0
2019-10-02 10:30:00,181.07,181.18,179.94,180.16,44475.0,172.1281,172.2327,171.0539,171.263,44475.0
2019-10-02 11:00:00,180.11,180.58,179.9,180.02,34485.0,171.2155,171.6623,171.0159,171.1299,34485.0
2019-10-02 11:30:00,180.19,180.19,179.5,179.98,52077.0,171.2915,171.2915,170.6356,171.0919,52077.0
2019-10-02 12:00:00,179.99,180.19,179.4,179.4,53076.0,171.1014,171.2915,170.5406,170.5406,53076.0
2019-10-02 12:30:00,179.4,179.58,178.61,178.61,84594.0,170.5406,170.7117,169.7896,169.7896,84594.0
2019-10-02 13:00:00,178.62,179.54,178.27,179.54,49623.0,169.7991,170.6736,169.4664,170.6736,49623.0
2019-10-02 13:30:00,179.55,179.67,179.18,179.42,39060.0,170.6831,170.7972,170.3314,170.5596,39060.0
2019-10-02 14:00:00,179.32,180.16,179.31,179.96,21819.0,170.4645,171.263,170.455,171.0729,21819.0
2019-10-02 14:30:00,179.97,180.23,179.86,180.12,17955.0,171.0824,171.3296,170.9778,171.225,17955.0
2019-10-02 15:00:00,180.23,180.43,179.79,179.95,47127.0,171.3296,171.5197,170.9113,171.0634,47127.0
2019-10-02 15:30:00,180.06,180.45,179.86,180.29,140763.0,171.168,171.5387,170.9778,171.3866,140763.0
2019-10-03 09:30:00,180.34,181.7,179.86,180.34,53268.0,171.4341,172.727,170.9778,171.4341,53268.0
2019-10-03 10:00:00,180.1,180.41,178.96,180.32,32424.0,171.206,171.5007,170.1223,171.4151,32424.0
2019-10-03 10:30:00,180.31,180.92,179.53,179.88,37470.0,171.4056,171.9855,170.6641,170.9969,37470.0
2019-10-03 11:00:00,180.24,180.49,179.5,179.66,62970.0,171.3391,171.5767,170.6356,170.7877,62970.0
2019-10-03 11:30:00,179.84,180.03,179.63,180.03,13239.0,170.9588,171.1394,170.7592,171.1394,13239.0
2019-10-03 12:00:00,180.17,180.33,179.52,180.06,32073.0,171.2725,171.4246,170.6546,171.168,32073.0
2019-10-03 12:30:00,180.0,180.63,179.99,180.18,36195.0,171.1109,171.7098,171.1014,171.282,36195.0
2019-10-03 13:00:00,180.26,180.48,180.07,180.12,24087.0,171.3581,171.5672,171.1775,171.225,24087.0
2019-10-03 13:30:00,180.25,180.48,180.21,180.48,43626.0,171.3486,171.5672,171.3106,171.5672,43626.0
2019-10-03 14:00:00,180.47,180.92,180.47,180.92,35469.0,171.5577,171.9855,171.5577,171.9855,35469.0
2019-10-03 14:30:00,180.95,180.95,180.4,180.45,22062.0,172.014,172.014,171.4912,171.5387,22062.0
2019-10-03 15:00:00,180.45,180.53,180.09,180.19,33129.0,171.5387,171.6148,171.1965,171.2915,33129.0
2019-10-03 15:30:00,180.26,181.22,180.12,181.06,137583.0,171.3581,172.2707,171.225,172.1186,137583.0
2019-10-04 09:30:00,181.92,182.88,181.92,182.8,35202.0,172.9361,173.8487,172.9361,173.7727,35202.0
2019-10-04 10:00:00,182.93,183.74,182.76,183.22,25053.0,173.8962,174.6662,173.7346,174.1719,25053.0
2019-10-04 10:30:00,183.24,183.32,182.29,182.54,24810.0,174.1909,174.267,173.2878,173.5255,24810.0
2019-10-04 11:00:00,182.35,183.44,182.29,183.39,34974.0,173.3449,174.381,173.2878,174.3335,34974.0
2019-10-04 11:30:00,183.45,184.01,183.41,183.93,26484.0,174.3906,174.9229,174.3525,174.8468,26484.0
2019-10-04 12:00:00,183.88,183.88,183.43,183.43,23760.0,174.7993,174.7993,174.3715,174.3715,23760.0
2019-10-04 12:30:00,183.48,183.69,183.29,183.56,27504.0,174.4191,174.6187,174.2385,174.4951,27504.0
2019-10-04 13:00:00,183.54,183.74,183.54,183.73,18147.0,174.4761,174.6662,174.4761,174.6567,18147.0
2019-10-04 13:30:00,183.79,183.94,183.5,183.62,28212.0,174.7138,174.8564,174.4381,174.5522,28212.0
2019-10-04 14:00:00,183.57,184.06,183.33,184.01,34611.0,174.5046,174.9704,174.2765,174.9229,34611.0
2019-10-04 14:30:00,184.01,184.14,183.63,183.67,33810.0,174.9229,175.0465,174.5617,174.5997,33810.0
2019-10-04 15:00:00,183.69,183.69,182.61,183.0,65499.0,174.6187,174.6187,173.592,173.9628,65499.0
2019-10-04 15:30:00,183.04,183.24,182.61,182.95,135456.0,174.0008,174.1909,173.592,173.9152,135456.0
2019-10-07 09:30:00,182.54,183.34,182.28,182.63,49020.0,173.5255,174.286,173.2783,173.611,49020.0
2019-10-07 10:00:00,182.71,183.13,182.49,182.79,33204.0,173.6871,174.0864,173.478,173.7631,33204.0
2019-10-07 10:30:00,182.88,182.95,182.36,182.9,37698.0,173.8487,173.9152,173.3544,173.8677,37698.0
2019-10-07 11:00:00,182.89,183.38,182.68,183.25,28446.0,173.8582,174.324,173.6586,174.2004,28446.0
2019-10-07 11:30:00,183.26,183.82,183.26,183.82,14802.0,174.2099,174.7423,174.2099,174.7423,14802.0
2019-10-07 12:00:00,183.69,183.89,183.52,183.52,16404.0,174.6187,174.8088,174.4571,174.4571,16404.0
2019-10-07 12:30:00,183.5,183.79,183.45,183.67,11379.0,174.4381,174.7138,174.3906,174.5997,11379.0
2019-10-07 13:00:00,183.59,183.74,183.41,183.59,16572.0,174.5236,174.6662,174.3525,174.5236,16572.0
2019-10-07 13:30:00,183.66,184.44,183.66,184.37,23352.0,174.5902,175.3317,174.5902,175.2651,23352.0
2019-10-07 14:00:00,184.42,184.49,183.94,184.05,28899.0,175.3127,175.3792,174.8564,174.9609,28899.0
2019-10-07 14:30:00,184.0,184.0,183.2,183.46,20112.0,174.9134,174.9134,174.1529,174.4001,20112.0
2019-10-07 15:00:00,183.38,183.79,183.33,183.71,22521.0,174.324,174.7138,174.2765,174.6377,22521.0
2019-10-07 15:30:00,183.69,183.7,183.09,183.13,85587.0,174.6187,174.6282,174.0483,174.0864,85587.0
2019-10-08 09:30:00,181.78,182.12,180.67,181.01,29358.0,172.803,173.1262,171.7478,172.071,29358.0
2019-10-08 10:00:00,180.89,181.17,180.54,181.03,15288.0,171.957,172.2231,171.6243,172.0901,15288.0
2019-10-08 10:30:00,181.13,181.77,180.9,181.57,24063.0,172.1851,172.7935,171.9665,172.6034,24063.0
2019-10-08 11:00:00,181.46,181.65,180.76,181.05,27300.0,172.4988,172.6794,171.8334,172.1091,27300.0
2019-10-08 11:30:00,181.02,181.37,180.61,181.21,52494.0,172.0806,172.4133,171.6908,172.2612,52494.0
2019-10-08 12:00:00,181.24,182.07,180.96,182.01,19170.0,172.2897,173.0787,172.0235,173.0217,19170.0
2019-10-08 12:30:00,182.01,182.71,181.92,182.34,41238.0,173.0217,173.6871,172.9361,173.3354,41238.0
2019-10-08 13:00:00,182.4,182.61,181.87,182.22,79572.0,173.3924,173.592,172.8886,173.2213,79572.0
2019-10-08 13:30:00,182.28,182.39,181.88,182.19,17043.0,173.2783,173.3829,172.8981,173.1928,17043.0
2019-10-08 14:00:00,182.24,182.79,182.06,182.79,27795.0,173.2403,173.7631,173.0692,173.7631,27795.0
2019-10-08 14:30:00,182.96,183.67,182.7,182.77,47835.0,173.9248,174.5997,173.6776,173.7441,47835.0
2019-10-08 15:00:00,182.92,183.01,182.32,182.53,45318.0,173.8867,173.9723,173.3164,173.516,45318.0
2019-10-08 15:30:00,182.56,182.72,181.89,181.89,125295.0,173.5445,173.6966,172.9076,172.9076,125295.0
2019-10-09 09:30:00,181.67,183.95,181.67,182.35,73893.0,172.6985,174.8659,172.6985,173.3449,73893.0
2019-10-09 10:00:00,182.27,183.33,182.2,183.22,58692.0,173.2688,174.2765,173.2023,174.1719,58692.0
2019-10-09 10:30:00,183.23,183.9,183.07,183.76,26919.0,174.1814,174.8183,174.0293,174.6852,26919.0
2019-10-09 11:00:00,183.79,183.8,183.3,183.33,25905.0,174.7138,174.7233,174.248,174.2765,25905.0
2019-10-09 11:30:00,183.33,184.08,183.33,183.95,28392.0,174.2765,174.9894,174.2765,174.8659,28392.0
2019-10-09 12:00:00,183.95,184.1,183.75,184.08,22971.0,174.8659,175.0085,174.6757,174.9894,22971.0
2019-10-09 12:30:00,184.1,184.35,184.06,184.35,29022.0,175.0085,175.2461,174.9704,175.2461,29022.0
2019-10-09 13:00:00,184.43,184.82,184.38,184.59,32931.0,175.3222,175.6929,175.2746,175.4743,32931.0
2019-10-09 13:30:00,184.62,184.94,184.58,184.87,23376.0,175.5028,175.807,175.4647,175.7404,23376.0
2019-10-09 14:00:00,184.85,185.1,184.37,184.87,30126.0,175.7214,175.9591,175.2651,175.7404,30126.0
2019-10-09 14:30:00,185.04,185.11,184.83,184.99,38325.0,175.902,175.9686,175.7024,175.8545,38325.0
2019-10-09 15:00:00,185.02,185.29,185.02,185.28,25992.0,175.883,176.1397,175.883,176.1302,25992.0
2019-10-09 15:30:00,185.32,185.69,185.05,185.2,159204.0,176.1682,176.5199,175.9115,176.0541,159204.0
2019-10-10 09:30:00,185.46,185.84,184.47,185.15,227316.0,176.3013,176.6625,175.3602,176.0066,227316.0
2019-10-10 10:00:00,185.15,185.18,184.21,184.35,91779.0,176.0066,176.0351,175.113,175.2461,91779.0
2019-10-10 10:30:00,184.29,184.97,184.29,184.97,65868.0,175.1891,175.8355,175.1891,175.8355,65868.0
2019-10-10 11:00:00,185.01,185.99,184.92,185.92,45258.0,175.8735,176.8051,175.788,176.7386,45258.0
2019-10-10 11:30:00,185.9,186.15,185.67,186.1,23988.0,176.7196,176.9572,176.5009,176.9097,23988.0
2019-10-10 12:00:00,186.11,186.16,185.81,186.09,17925.0,176.9192,176.9667,176.634,176.9002,17925.0
2019-10-10 12:30:00,186.08,186.25,185.76,186.22,27270.0,176.8907,177.0523,176.5865,177.0238,27270.0
2019-10-10 13:00:00,186.16,186.28,185.8,185.88,43302.0,176.9667,177.0808,176.6245,176.7005,43302.0
2019-10-10 13:30:00,185.81,185.85,185.38,185.78,23157.0,176.634,176.672,176.2252,176.6055,23157.0
2019-10-10 14:00:00,185.71,185.95,185.07,185.87,35160.0,176.5389,176.7671,175.9306,176.691,35160.0
2019-10-10 14:30:00,185.79,185.95,185.26,185.35,21327.0,176.615,176.7671,176.1112,176.1967,21327.0
2019-10-10 15:00:00,185.36,185.79,185.27,185.68,98727.0,176.2062,176.615,176.1207,176.5104,98727.0
2019-10-10 15:30:00,185.71,186.23,185.71,186.23,108138.0,176.5389,177.0333,176.5389,177.0333,108138.0
2019-10-11 09:30:00,187.8,188.15,186.65,187.35,57864.0,178.5257,178.8584,177.4325,178.098,57864.0
2019-10-11 10:00:00,187.38,187.64,186.94,187.43,60183.0,178.1265,178.3736,177.7082,178.174,60183.0
2019-10-11 10:30:00,187.42,187.46,185.55,186.42,163431.0,178.1645,178.2025,176.3868,177.2139,163431.0
2019-10-11 11:00:00,186.41,187.71,186.29,187.34,76992.0,177.2044,178.4402,177.0903,178.0884,76992.0
2019-10-11 11:30:00,187.35,187.52,186.5,186.7,27705.0,178.098,178.2596,177.2899,177.4801,27705.0
2019-10-11 12:00:00,186.7,186.7,185.88,185.99,76494.0,177.4801,177.4801,176.7005,176.8051,76494.0
2019-10-11 12:30:00,186.09,186.4,185.56,186.08,42363.0,176.9002,177.1949,176.3964,176.8907,42363.0
2019-10-11 13:00:00,186.07,186.34,185.32,185.32,49662.0,176.8812,177.1378,176.1682,176.1682,49662.0
2019-10-11 13:30:00,185.38,186.04,185.21,185.27,113067.0,176.2252,176.8526,176.0636,176.1207,113067.0
2019-10-11 14:00:00,185.24,185.33,184.89,185.29,46428.0,176.0922,176.1777,175.7594,176.1397,46428.0
2019-10-11 14:30:00,185.34,185.37,184.62,184.62,44565.0,176.1872,176.2157,175.5028,175.5028,44565.0
2019-10-11 15:00:00,184.75,185.25,184.53,184.81,67440.0,175.6264,176.1017,175.4172,175.6834,67440.0
2019-10-11 15:30:00,184.81,184.88,182.93,183.22,352389.0,175.6834,175.7499,173.8962,174.1719,352389.0
2019-10-14 09:30:00,183.72,184.89,183.06,184.57,39714.0,174.6472,175.7594,174.0198,175.4552,39714.0
2019-10-14 10:00:00,184.57,185.24,183.98,185.16,29256.0,175.4552,176.0922,174.8944,176.0161,29256.0
2019-10-14 10:30:00,185.11,185.3,184.62,184.85,26865.0,175.9686,176.1492,175.5028,175.7214,26865.0
2019-10-14 11:00:00,184.86,185.07,184.17,184.26,19764.0,175.7309,175.9306,175.075,175.1606,19764.0
2019-10-14 11:30:00,184.18,184.81,184.18,184.59,17496.0,175.0845,175.6834,175.0845,175.4743,17496.0
2019-10-14 12:00:00,184.66,184.77,184.28,184.28,24420.0,175.5408,175.6454,175.1796,175.1796,24420.0
2019-10-14 12:30:00,184.33,184.33,183.83,183.88,13803.0,175.2271,175.2271,174.7518,174.7993,13803.0
2019-10-14 13:00:00,183.96,184.1,183.54,183.61,26892.0,174.8754,175.0085,174.4761,174.5427,26892.0
2019-10-14 13:30:00,183.64,183.95,183.62,183.93,37227.0,174.5712,174.8659,174.5522,174.8468,37227.0
2019-10-14 14:00:00,183.94,184.12,183.9,183.94,39870.0,174.8564,175.0275,174.8183,174.8564,39870.0
2019-10-14 14:30:00,183.89,183.99,183.8,183.93,17175.0,174.8088,174.9039,174.7233,174.8468,17175.0
2019-10-14 15:00:00,183.86,183.93,183.6,183.6,21591.0,174.7803,174.8468,174.5331,174.5331,21591.0
2019-10-14 15:30:00,183.6,183.84,183.29,183.45,85254.0,174.5331,174.7613,174.2385,174.3906,85254.0
2019-10-15 09:30:00,185.32,186.33,184.23,184.48,67281.0,176.1682,177.1283,175.132,175.3697,67281.0
2019-10-15 10:00:00,184.6,185.53,184.51,185.47,54012.0,175.4838,176.3678,175.3982,176.3108,54012.0
2019-10-15 10:30:00,185.47,186.08,185.47,186.06,73446.0,176.3108,176.8907,176.3108,176.8717,73446.0
2019-10-15 11:00:00,186.11,186.4,185.4,185.5,55593.0,176.9192,177.1949,176.2443,176.3393,55593.0
2019-10-15 11:30:00,185.54,186.05,185.44,186.05,32844.0,176.3773,176.8622,176.2823,176.8622,32844.0
2019-10-15 12:00:00,186.06,186.32,185.81,186.13,30954.0,176.8717,177.1188,176.634,176.9382,30954.0
2019-10-15 12:30:00,186.16,186.16,185.81,186.08,19545.0,176.9667,176.9667,176.634,176.8907,19545.0
2019-10-15 13:00:00,186.09,186.26,185.99,186.01,17796.0,176.9002,177.0618,176.8051,176.8241,17796.0
2019-10-15 13:30:00,186.01,186.26,185.83,186.26,24801.0,176.8241,177.0618,176.653,177.0618,24801.0
2019-10-15 14:00:00,186.18,186.52,186.15,186.38,27903.0,176.9857,177.3089,176.9572,177.1759,27903.0
2019-10-15 14:30:00,186.41,186.45,186.02,186.39,37992.0,177.2044,177.2424,176.8336,177.1854,37992.0
2019-10-15 15:00:00,186.33,186.38,186.19,186.37,42126.0,177.1283,177.1759,176.9952,177.1664,42126.0
2019-10-15 15:30:00,186.33,186.38,185.8,186.29,159063.0,177.1283,177.1759,176.6245,177.0903,159063.0
2019-10-16 09:30:00,186.07,186.72,185.31,186.53,80661.0,176.8812,177.4991,176.1587,177.3185,80661.0
2019-10-16 10:00:00,186.42,188.2,186.37,187.85,62196.0,177.2139,178.906,177.1664,178.5733,62196.0
2019-10-16 10:30:00,187.71,188.27,187.45,188.09,35883.0,178.4402,178.9725,178.193,178.8014,35883.0
2019-10-16 11:00:00,187.97,188.14,187.56,187.63,26598.0,178.6873,178.8489,178.2976,178.3641,26598.0
2019-10-16 11:30:00,187.68,187.92,187.39,187.39,24069.0,178.4117,178.6398,178.136,178.136,24069.0
2019-10-16 12:00:00,187.5,187.7,187.3,187.54,26217.0,178.2405,178.4307,178.0504,178.2786,26217.0
2019-10-16 12:30:00,187.56,188.19,187.42,187.91,50844.0,178.2976,178.8965,178.1645,178.6303,50844.0
2019-10-16 13:00:00,187.95,188.07,187.51,187.56,41421.0,178.6683,178.7824,178.2501,178.2976,41421.0
2019-10-16 13:30:00,187.67,187.78,187.37,187.62,30492.0,178.4022,178.5067,178.117,178.3546,30492.0
2019-10-16 14:00:00,187.6,188.25,187.57,188.19,47085.0,178.3356,178.9535,178.3071,178.8965,47085.0
2019-10-16 14:30:00,188.22,188.38,188.0,188.13,58998.0,178.925,179.0771,178.7159,178.8394,58998.0
2019-10-16 15:00:00,188.1,188.1,187.49,187.63,43998.0,178.8109,178.8109,178.231,178.3641,43998.0
2019-10-16 15:30:00,187.69,188.33,187.61,188.09,111249.0,178.4212,179.0296,178.3451,178.8014,111249.0
2019-10-17 09:30:00,188.06,189.0,187.87,188.27,38088.0,178.7729,179.6665,178.5923,178.9725,38088.0
2019-10-17 10:00:00,188.58,188.58,187.62,188.0,77238.0,179.2672,179.2672,178.3546,178.7159,77238.0
2019-10-17 10:30:00,188.0,188.0,187.21,187.38,33957.0,178.7159,178.7159,177.9649,178.1265,33957.0
2019-10-17 11:00:00,187.27,187.6,186.99,187.38,35622.0,178.0219,178.3356,177.7557,178.1265,35622.0
2019-10-17 11:30:00,187.32,187.43,186.66,186.79,69963.0,178.0694,178.174,177.442,177.5656,69963.0
2019-10-17 12:00:00,186.75,186.83,186.37,186.65,35100.0,177.5276,177.6036,177.1664,177.4325,35100.0
2019-10-17 12:30:00,186.73,187.74,186.64,187.67,32907.0,177.5086,178.4687,177.423,178.4022,32907.0
2019-10-17 13:00:00,187.67,187.68,187.08,187.22,31626.0,178.4022,178.4117,177.8413,177.9744,31626.0
2019-10-17 13:30:00,187.27,187.86,187.27,187.63,27495.0,178.0219,178.5828,178.0219,178.3641,27495.0
2019-10-17 14:00:00,187.68,187.68,187.19,187.33,26019.0,178.4117,178.4117,177.9459,178.0789,26019.0
2019-10-17 14:30:00,187.3,187.37,187.14,187.2,28683.0,178.0504,178.117,177.8983,177.9554,28683.0
2019-10-17 15:00:00,187.22,187.22,186.74,186.88,42096.0,177.9744,177.9744,177.5181,177.6512,42096.0
2019-10-17 15:30:00,186.92,187.34,186.81,186.81,142692.0,177.6892,178.0884,177.5846,177.5846,142692.0
2019-10-18 09:30:00,185.9,187.38,185.68,186.56,184794.0,176.7196,178.1265,176.5104,177.347,184794.0
2019-10-18 10:00:00,186.4,186.4,185.91,186.22,31665.0,177.1949,177.1949,176.7291,177.0238,31665.0
2019-10-18 10:30:00,186.18,186.35,185.67,186.18,43980.0,176.9857,177.1473,176.5009,176.9857,43980.0
2019-10-18 11:00:00,186.22,186.99,186.15,186.77,40557.0,177.0238,177.7557,176.9572,177.5466,40557.0
2019-10-18 11:30:00,186.74,186.87,186.55,186.61,37602.0,177.5181,177.6417,177.3375,177.3945,37602.0
2019-10-18 12:00:00,186.68,187.05,185.86,185.86,76086.0,177.461,177.8128,176.6815,176.6815,76086.0
2019-10-18 12:30:00,185.81,186.87,185.81,186.7,25239.0,176.634,177.6417,176.634,177.4801,25239.0
2019-10-18 13:00:00,186.68,186.91,186.64,186.91,13566.0,177.461,177.6797,177.423,177.6797,13566.0
2019-10-18 13:30:00,186.86,187.01,186.77,186.95,28500.0,177.6322,177.7747,177.5466,177.7177,28500.0
2019-10-18 14:00:00,187.04,187.04,186.8,186.98,22209.0,177.8033,177.8033,177.5751,177.7462,22209.0
2019-10-18 14:30:00,187.0,187.14,186.76,187.1,23976.0,177.7652,177.8983,177.5371,177.8603,23976.0
2019-10-18 15:00:00,187.08,187.32,186.85,186.86,53187.0,177.8413,178.0694,177.6226,177.6322,53187.0
2019-10-18 15:30:00,186.86,187.11,186.83,186.99,111765.0,177.6322,177.8698,177.6036,177.7557,111765.0
2019-10-21 09:30:00,187.18,187.59,184.04,184.54,122895.0,177.9364,178.3261,174.9514,175.4267,122895.0
2019-10-21 10:00:00,184.54,186.33,184.3,186.23,95775.0,175.4267,177.1283,175.1986,177.0333,95775.0
2019-10-21 10:30:00,186.11,186.53,185.65,186.05,76710.0,176.9192,177.3185,176.4819,176.8622,76710.0
2019-10-21 11:00:00,186.06,186.46,185.72,186.33,32409.0,176.8717,177.2519,176.5485,177.1283,32409.0
2019-10-21 11:30:00,186.42,186.48,185.69,185.79,58455.0,177.2139,177.2709,176.5199,176.615,58455.0
2019-10-21 12:00:00,186.04,186.34,185.77,186.23,37809.0,176.8526,177.1378,176.596,177.0333,37809.0
2019-10-21 12:30:00,186.33,186.66,186.2,186.24,24150.0,177.1283,177.442,177.0047,177.0428,24150.0
2019-10-21 13:00:00,186.2,186.3,185.9,186.0,39747.0,177.0047,177.0998,176.7196,176.8146,39747.0
2019-10-21 13:30:00,186.06,186.07,185.44,185.44,50898.0,176.8717,176.8812,176.2823,176.2823,50898.0
2019-10-21 14:00:00,185.52,185.84,185.4,185.42,46629.0,176.3583,176.6625,176.2443,176.2633,46629.0
2019-10-21 14:30:00,185.45,185.46,184.79,185.01,75396.0,176.2918,176.3013,175.6644,175.8735,75396.0
2019-10-21 15:00:00,184.95,185.04,184.42,184.46,123099.0,175.8165,175.902,175.3127,175.3507,123099.0
2019-10-21 15:30:00,184.43,184.63,183.14,183.6,573696.0,175.3222,175.5123,174.0959,174.5331,573696.0
2019-10-22 09:30:00,185.83,187.36,182.06,186.46,488790.0,176.653,178.1075,173.0692,177.2519,488790.0
2019-10-22 10:00:00,186.59,190.23,186.33,190.03,210687.0,177.3755,180.8357,177.1283,180.6456,210687.0
2019-10-22 10:30:00,190.02,192.79,189.06,191.24,171654.0,180.6361,183.2693,179.7235,181.7959,171654.0
2019-10-22 11:00:00,191.18,192.41,190.48,192.22,149145.0,181.7388,182.9081,181.0734,182.7275,149145.0
2019-10-22 11:30:00,192.09,192.54,191.62,192.07,117681.0,182.6039,183.0317,182.1571,182.5849,117681.0
2019-10-22 12:00:00,192.07,192.55,191.47,191.95,108252.0,182.5849,183.0412,182.0145,182.4708,108252.0
2019-10-22 12:30:00,192.09,192.62,191.55,191.7,89037.0,182.6039,183.1077,182.0905,182.2331,89037.0
2019-10-22 13:00:00,191.75,191.81,190.72,190.87,95067.0,182.2807,182.3377,181.3015,181.4441,95067.0
2019-10-22 13:30:00,190.86,190.94,189.19,190.27,112653.0,181.4346,181.5107,179.8471,180.8738,112653.0
2019-10-22 14:00:00,190.25,191.13,190.0,190.69,74493.0,180.8547,181.6913,180.6171,181.273,74493.0
2019-10-22 14:30:00,190.98,190.98,189.69,190.23,61962.0,181.5487,181.5487,180.3224,180.8357,61962.0
2019-10-22 15:00:00,190.16,190.26,189.62,189.83,98781.0,180.7692,180.8642,180.2559,180.4555,98781.0
2019-10-22 15:30:00,189.92,189.92,188.73,189.01,231837.0,180.541,180.541,179.4098,179.676,231837.0
2019-10-23 09:30:00,190.0,190.0,186.13,187.66,182148.0,180.6171,180.6171,176.9382,178.3926,182148.0
2019-10-23 10:00:00,187.61,188.83,186.92,187.51,69948.0,178.3451,179.5049,177.6892,178.2501,69948.0
2019-10-23 10:30:00,187.25,188.0,186.93,187.08,97389.0,178.0029,178.7159,177.6987,177.8413,97389.0
2019-10-23 11:00:00,187.02,187.23,186.8,186.98,32736.0,177.7843,177.9839,177.5751,177.7462,32736.0
2019-10-23 11:30:00,186.95,187.14,186.26,187.13,90291.0,177.7177,177.8983,177.0618,177.8888,90291.0
2019-10-23 12:00:00,187.04,188.58,187.01,187.99,98145.0,177.8033,179.2672,177.7747,178.7064,98145.0
2019-10-23 12:30:00,187.8,187.87,187.22,187.29,46368.0,178.5257,178.5923,177.9744,178.0409,46368.0
2019-10-23 13:00:00,187.18,187.5,187.05,187.37,32799.0,177.9364,178.2405,177.8128,178.117,32799.0
2019-10-23 13:30:00,187.32,187.42,186.81,186.91,42492.0,178.0694,178.1645,177.5846,177.6797,42492.0
2019-10-23 14:00:00,186.88,187.56,186.75,187.32,92931.0,177.6512,178.2976,177.5276,178.0694,92931.0
2019-10-23 14:30:00,187.31,187.31,186.6,186.67,89709.0,178.0599,178.0599,177.385,177.4515,89709.0
2019-10-23 15:00:00,186.69,187.54,186.56,187.47,77367.0,177.4705,178.2786,177.347,178.212,77367.0
2019-10-23 15:30:00,187.47,188.13,187.43,187.92,130074.0,178.212,178.8394,178.174,178.6398,130074.0
2019-10-24 09:30:00,188.95,189.99,188.75,188.91,85584.0,179.6189,180.6076,179.4288,179.5809,85584.0
2019-10-24 10:00:00,189.48,190.12,189.42,189.88,57363.0,180.1228,180.7312,180.0657,180.503,57363.0
2019-10-24 10:30:00,189.82,190.11,189.67,189.73,81591.0,180.446,180.7217,180.3034,180.3604,81591.0
2019-10-24 11:00:00,189.79,190.45,189.64,190.45,58317.0,180.4175,181.0449,180.2749,181.0449,58317.0
2019-10-24 11:30:00,190.49,191.51,190.47,191.46,56106.0,181.0829,182.0525,181.0639,182.005,56106.0
2019-10-24 12:00:00,191.51,191.52,190.46,191.12,30084.0,182.0525,182.062,181.0544,181.6818,30084.0
2019-10-24 12:30:00,191.06,191.27,190.71,191.07,20118.0,181.6247,181.8244,181.292,181.6342,20118.0
2019-10-24 13:00:00,191.22,191.24,190.72,191.22,26814.0,181.7768,181.7959,181.3015,181.7768,26814.0
2019-10-24 13:30:00,191.17,191.4,190.86,191.23,32064.0,181.7293,181.948,181.4346,181.7863,32064.0
2019-10-24 14:00:00,191.19,191.57,191.15,191.33,35109.0,181.7483,182.1096,181.7103,181.8814,35109.0
2019-10-24 14:30:00,191.28,191.54,191.28,191.39,45036.0,181.8339,182.081,181.8339,181.9384,45036.0
2019-10-24 15:00:00,191.35,191.5,191.23,191.47,28524.0,181.9004,182.043,181.7863,182.0145,28524.0
2019-10-24 15:30:00,191.47,191.67,191.25,191.25,171210.0,182.0145,182.2046,181.8054,181.8054,171210.0
2019-10-25 09:30:00,191.92,192.26,191.03,191.84,31566.0,182.4423,182.7655,181.5962,182.3662,31566.0
2019-10-25 10:00:00,191.88,193.26,191.87,193.24,57057.0,182.4042,183.7161,182.3947,183.6971,57057.0
2019-10-25 10:30:00,193.25,193.33,192.82,192.82,61398.0,183.7066,183.7826,183.2978,183.2978,61398.0
2019-10-25 11:00:00,192.86,193.31,192.61,192.96,41679.0,183.3359,183.7636,183.0982,183.4309,41679.0
2019-10-25 11:30:00,192.93,192.99,192.28,192.47,39375.0,183.4024,183.4594,182.7845,182.9651,39375.0
2019-10-25 12:00:00,192.51,192.59,191.84,192.12,36591.0,183.0031,183.0792,182.3662,182.6324,36591.0
2019-10-25 12:30:00,192.17,192.48,192.12,192.16,32895.0,182.6799,182.9746,182.6324,182.6704,32895.0
2019-10-25 13:00:00,192.15,192.16,191.9,191.93,39651.0,182.6609,182.6704,182.4233,182.4518,39651.0
2019-10-25 13:30:00,191.94,192.45,191.88,191.99,62085.0,182.4613,182.9461,182.4042,182.5088,62085.0
2019-10-25 14:00:00,191.94,191.94,191.34,191.72,36912.0,182.4613,182.4613,181.8909,182.2521,36912.0
2019-10-25 14:30:00,191.7,191.78,191.49,191.77,24096.0,182.2331,182.3092,182.0335,182.2997,24096.0
2019-10-25 15:00:00,191.8,192.2,191.66,192.2,25428.0,182.3282,182.7084,182.1951,182.7084,25428.0
2019-10-25 15:30:00,192.2,192.27,191.27,191.7,128109.0,182.7084,182.775,181.8244,182.2331,128109.0
2019-10-28 09:30:00,191.68,193.38,191.68,193.33,81258.0,182.2141,183.8302,182.2141,183.7826,81258.0
2019-10-28 10:00:00,193.37,193.74,192.73,192.98,35601.0,183.8207,184.1724,183.2123,183.4499,35601.0
2019-10-28 10:30:00,192.99,193.66,192.6,192.93,72918.0,183.4594,184.0963,183.0887,183.4024,72918.0
2019-10-28 11:00:00,192.96,192.96,192.38,192.48,36813.0,183.4309,183.4309,182.8796,182.9746,36813.0
2019-10-28 11:30:00,192.65,193.01,192.25,192.87,52206.0,183.1362,183.4784,182.756,183.3454,52206.0
2019-10-28 12:00:00,192.91,193.47,192.88,193.26,48594.0,183.3834,183.9157,183.3549,183.7161,48594.0
2019-10-28 12:30:00,193.2,193.35,192.96,192.96,36798.0,183.6591,183.8017,183.4309,183.4309,36798.0
2019-10-28 13:00:00,192.96,193.6,192.96,193.5,36303.0,183.4309,184.0393,183.4309,183.9442,36303.0
2019-10-28 13:30:00,193.46,193.54,192.93,192.94,51354.0,183.9062,183.9823,183.4024,183.4119,51354.0
2019-10-28 14:00:00,192.93,193.4,192.93,193.18,36387.0,183.4024,183.8492,183.4024,183.64,36387.0
2019-10-28 14:30:00,193.2,193.4,193.09,193.29,47895.0,183.6591,183.8492,183.5545,183.7446,47895.0
2019-10-28 15:00:00,193.27,193.29,192.87,192.93,83538.0,183.7256,183.7446,183.3454,183.4024,83538.0
2019-10-28 15:30:00,192.9,193.16,192.44,192.75,155226.0,183.3739,183.621,182.9366,183.2313,155226.0
2019-10-29 09:30:00,191.78,194.0,191.78,193.93,62952.0,182.3092,184.4196,182.3092,184.353,62952.0
2019-10-29 10:00:00,194.01,194.03,193.37,193.65,50952.0,184.4291,184.4481,183.8207,184.0868,50952.0
2019-10-29 10:30:00,193.63,194.44,193.38,193.77,85794.0,184.0678,184.8378,183.8302,184.2009,85794.0
2019-10-29 11:00:00,193.86,194.12,193.24,193.52,79962.0,184.2865,184.5336,183.6971,183.9633,79962.0
2019-10-29 11:30:00,193.57,193.95,193.02,193.22,47352.0,184.0108,184.372,183.4879,183.6781,47352.0
2019-10-29 12:00:00,193.04,193.83,192.88,193.53,65829.0,183.507,184.2579,183.3549,183.9728,65829.0
2019-10-29 12:30:00,193.62,193.79,193.54,193.72,51675.0,184.0583,184.2199,183.9823,184.1534,51675.0
2019-10-29 13:00:00,193.78,194.22,193.62,193.65,36318.0,184.2104,184.6287,184.0583,184.0868,36318.0
2019-10-29 13:30:00,193.7,194.08,193.48,193.96,37290.0,184.1344,184.4956,183.9252,184.3815,37290.0
2019-10-29 14:00:00,193.93,193.93,193.12,193.24,39720.0,184.353,184.353,183.583,183.6971,39720.0
2019-10-29 14:30:00,193.29,193.49,193.15,193.15,87837.0,183.7446,183.9347,183.6115,183.6115,87837.0
2019-10-29 15:00:00,193.15,193.59,192.85,193.5,89418.0,183.6115,184.0298,183.3263,183.9442,89418.0
2019-10-29 15:30:00,193.48,194.13,193.45,193.9,204714.0,183.9252,184.5431,183.8967,184.3245,204714.0
2019-10-30 09:30:00,194.12,194.12,192.84,193.22,45699.0,184.5336,184.5336,183.3168,183.6781,45699.0
2019-10-30 10:00:00,193.13,193.67,192.87,193.22,50112.0,183.5925,184.1059,183.3454,183.6781,50112.0
2019-10-30 10:30:00,193.28,193.46,192.7,192.99,41928.0,183.7351,183.9062,183.1838,183.4594,41928.0
2019-10-30 11:00:00,192.91,193.22,192.63,192.72,54711.0,183.3834,183.6781,183.1172,183.2028,54711.0
2019-10-30 11:30:00,192.73,193.36,192.59,193.36,44136.0,183.2123,183.8112,183.0792,183.8112,44136.0
2019-10-30 12:00:00,193.33,193.77,193.14,193.74,62871.0,183.7826,184.2009,183.602,184.1724,62871.0
2019-10-30 12:30:00,193.77,193.95,193.58,193.81,43944.0,184.2009,184.372,184.0203,184.2389,43944.0
2019-10-30 13:00:00,193.75,193.92,193.68,193.77,34833.0,184.1819,184.3435,184.1154,184.2009,34833.0
2019-10-30 13:30:00,193.71,194.14,193.62,193.87,50145.0,184.1439,184.5526,184.0583,184.296,50145.0
2019-10-30 14:00:00,193.43,194.74,193.43,194.55,63948.0,183.8777,185.123,183.8777,184.9424,63948.0
2019-10-30 14:30:00,194.52,194.91,194.1,194.49,95787.0,184.9139,185.2846,184.5146,184.8854,95787.0
2019-10-30 15:00:00,194.54,195.71,194.54,195.32,69354.0,184.9329,186.0451,184.9329,185.6744,69354.0
2019-10-30 15:30:00,195.24,195.47,194.54,195.43,168042.0,185.5983,185.817,184.9329,185.7789,168042.0
2019-10-31 09:30:00,195.83,196.33,194.39,195.63,47484.0,186.1592,186.6345,184.7903,185.9691,47484.0
2019-10-31 10:00:00,195.72,195.72,194.29,194.55,35295.0,186.0546,186.0546,184.6952,184.9424,35295.0
2019-10-31 10:30:00,194.32,194.57,193.49,194.57,64218.0,184.7238,184.9614,183.9347,184.9614,64218.0
2019-10-31 11:00:00,194.55,194.73,193.8,193.86,22059.0,184.9424,185.1135,184.2294,184.2865,22059.0
2019-10-31 11:30:00,193.88,193.96,193.37,193.53,20865.0,184.3055,184.3815,183.8207,183.9728,20865.0
2019-10-31 12:00:00,193.39,193.63,193.2,193.55,14964.0,183.8397,184.0678,183.6591,183.9918,14964.0
2019-10-31 12:30:00,193.4,193.4,192.93,193.02,18354.0,183.8492,183.8492,183.4024,183.4879,18354.0
2019-10-31 13:00:00,193.04,193.04,192.44,192.63,45138.0,183.507,183.507,182.9366,183.1172,45138.0
2019-10-31 13:30:00,192.63,192.96,192.43,192.47,34206.0,183.1172,183.4309,182.9271,182.9651,34206.0
2019-10-31 14:00:00,192.46,192.46,191.86,191.86,49233.0,182.9556,182.9556,182.3852,182.3852,49233.0
2019-10-31 14:30:00,191.8,191.82,190.73,191.03,210531.0,182.3282,182.3472,181.311,181.5962,210531.0
2019-10-31 15:00:00,190.94,191.05,190.54,190.83,141609.0,181.5107,181.6152,181.1304,181.4061,141609.0
2019-10-31 15:30:00,190.84,191.03,190.53,190.77,369579.0,181.4156,181.5962,181.1209,181.3491,369579.0
2019-11-01 09:30:00,191.95,192.63,191.75,192.07,73440.0,182.4708,183.1172,182.2807,182.5849,73440.0
2019-11-01 10:00:00,192.07,192.17,191.0,191.72,73878.0,182.5849,182.6799,181.5677,182.2521,73878.0
2019-11-01 10:30:00,191.84,191.87,191.31,191.51,54834.0,182.3662,182.3947,181.8624,182.0525,54834.0
2019-11-01 11:00:00,191.56,191.74,191.13,191.74,48504.0,182.1001,182.2712,181.6913,182.2712,48504.0
2019-11-01 11:30:00,191.75,192.52,191.74,192.52,37824.0,182.2807,183.0126,182.2712,183.0126,37824.0
2019-11-01 12:00:00,192.52,192.85,192.35,192.63,54072.0,183.0126,183.3263,182.851,183.1172,54072.0
2019-11-01 12:30:00,192.63,192.85,192.35,192.53,36216.0,183.1172,183.3263,182.851,183.0221,36216.0
2019-11-01 13:00:00,192.49,192.73,192.23,192.34,61209.0,182.9841,183.2123,182.737,182.8415,61209.0
2019-11-01 13:30:00,192.34,192.62,192.25,192.5,41280.0,182.8415,183.1077,182.756,182.9936,41280.0
2019-11-01 14:00:00,192.51,192.65,192.29,192.62,43908.0,183.0031,183.1362,182.794,183.1077,43908.0
2019-11-01 14:30:00,192.66,193.15,192.66,192.88,32898.0,183.1457,183.6115,183.1457,183.3549,32898.0
2019-11-01 15:00:00,192.87,193.33,192.71,192.94,68193.0,183.3454,183.7826,183.1933,183.4119,68193.0
2019-11-01 15:30:00,193.0,193.47,192.94,193.27,133746.0,183.4689,183.9157,183.4119,183.7256,133746.0
2019-11-04 09:30:00,194.76,194.84,191.19,191.48,70332.0,185.142,185.2181,181.7483,182.024,70332.0
2019-11-04 10:00:00,191.44,191.93,190.99,191.93,76767.0,181.986,182.4518,181.5582,182.4518,76767.0
2019-11-04 10:30:00,191.94,192.32,191.88,191.96,53370.0,182.4613,182.8225,182.4042,182.4803,53370.0
2019-11-04 11:00:00,191.89,192.1,191.59,191.98,49104.0,182.4138,182.6134,182.1286,182.4993,49104.0
2019-11-04 11:30:00,191.97,191.99,191.59,191.85,40110.0,182.4898,182.5088,182.1286,182.3757,40110.0
2019-11-04 12:00:00,191.9,192.02,191.54,191.86,41844.0,182.4233,182.5373,182.081,182.3852,41844.0
2019-11-04 12:30:00,191.86,191.88,191.46,191.5,44718.0,182.3852,182.4042,182.005,182.043,44718.0
2019-11-04 13:00:00,191.54,191.79,191.5,191.53,72279.0,182.081,182.3187,182.043,182.0715,72279.0
2019-11-04 13:30:00,191.48,191.48,190.82,190.91,49422.0,182.024,182.024,181.3966,181.4821,49422.0
2019-11-04 14:00:00,190.92,190.95,190.44,190.72,61731.0,181.4917,181.5202,181.0354,181.3015,61731.0
2019-11-04 14:30:00,190.75,191.1,190.61,191.0,60114.0,181.3301,181.6628,181.197,181.5677,60114.0
2019-11-04 15:00:00,190.95,190.95,190.47,190.47,59187.0,181.5202,181.5202,181.0639,181.0639,59187.0
2019-11-04 15:30:00,190.43,190.75,190.29,190.33,226143.0,181.0259,181.3301,180.8928,180.9308,226143.0
2019-11-05 09:30:00,189.5,191.33,189.5,189.67,41667.0,180.1418,181.8814,180.1418,180.3034,41667.0
2019-11-05 10:00:00,189.83,190.02,187.17,187.46,117825.0,180.4555,180.6361,177.9268,178.2025,117825.0
2019-11-05 10:30:00,187.6,188.12,187.01,187.25,136965.0,178.3356,178.8299,177.7747,178.0029,136965.0
2019-11-05 11:00:00,187.29,187.33,186.25,186.84,147414.0,178.0409,178.0789,177.0523,177.6131,147414.0
2019-11-05 11:30:00,186.88,188.27,186.85,188.18,103083.0,177.6512,178.9725,177.6226,178.887,103083.0
2019-11-05 12:00:00,188.17,188.42,187.8,188.35,52479.0,178.8775,179.1151,178.5257,179.0486,52479.0
2019-11-05 12:30:00,188.14,188.64,188.0,188.36,86370.0,178.8489,179.3243,178.7159,179.0581,86370.0
2019-11-05 13:00:00,188.28,188.44,187.88,187.88,142986.0,178.982,179.1341,178.6018,178.6018,142986.0
2019-11-05 13:30:00,187.82,188.3,187.56,188.13,72156.0,178.5447,179.001,178.2976,178.8394,72156.0
2019-11-05 14:00:00,188.05,188.7,188.05,188.4,139317.0,178.7634,179.3813,178.7634,179.0961,139317.0
2019-11-05 14:30:00,188.39,188.5,187.88,188.32,94233.0,179.0866,179.1912,178.6018,179.0201,94233.0
2019-11-05 15:00:00,188.37,188.47,188.24,188.36,76347.0,179.0676,179.1626,178.944,179.0581,76347.0
2019-11-05 15:30:00,188.34,188.62,188.07,188.27,265890.0,179.0391,179.3052,178.7824,178.9725,265890.0
2019-11-06 09:30:00,188.43,190.08,188.19,188.4,67863.0,179.1246,180.6931,178.8965,179.0961,67863.0
2019-11-06 10:00:00,188.4,189.02,188.31,188.81,55044.0,179.0961,179.6855,179.0105,179.4859,55044.0
2019-11-06 10:30:00,188.87,189.19,188.74,189.04,63129.0,179.5429,179.8471,179.4193,179.7045,63129.0
2019-11-06 11:00:00,189.14,189.46,188.92,189.25,56934.0,179.7996,180.1038,179.5904,179.9041,56934.0
2019-11-06 11:30:00,189.27,189.44,188.78,188.78,69372.0,179.9231,180.0847,179.4573,179.4573,69372.0
2019-11-06 12:00:00,188.81,189.37,188.78,189.1,35961.0,179.4859,180.0182,179.4573,179.7615,35961.0
2019-11-06 12:30:00,189.04,189.32,189.03,189.14,19605.0,179.7045,179.9707,179.695,179.7996,19605.0
2019-11-06 13:00:00,189.35,189.61,189.23,189.61,37593.0,179.9992,180.2463,179.8851,180.2463,37593.0
2019-11-06 13:30:00,189.67,191.26,189.6,190.78,125946.0,180.3034,181.8149,180.2368,181.3586,125946.0
2019-11-06 14:00:00,190.77,191.94,190.67,191.52,77574.0,181.3491,182.4613,181.254,182.062,77574.0
2019-11-06 14:30:00,191.58,191.89,191.5,191.52,53145.0,182.1191,182.4138,182.043,182.062,53145.0
2019-11-06 15:00:00,191.52,191.78,191.36,191.48,60147.0,182.062,182.3092,181.9099,182.024,60147.0
2019-11-06 15:30:00,191.43,191.84,191.36,191.75,134019.0,181.9765,182.3662,181.9099,182.2807,134019.0
2019-11-07 09:30:00,192.72,192.73,189.32,190.07,77970.0,183.2028,183.2123,179.9707,180.6836,77970.0
2019-11-07 10:00:00,190.28,190.51,189.8,189.8,41871.0,180.8833,181.1019,180.427,180.427,41871.0
2019-11-07 10:30:00,189.91,190.06,189.63,189.64,43572.0,180.5315,180.6741,180.2654,180.2749,43572.0
2019-11-07 11:00:00,189.58,190.18,189.58,190.08,39705.0,180.2178,180.7882,180.2178,180.6931,39705.0
2019-11-07 11:30:00,190.12,190.72,189.88,190.72,33981.0,180.7312,181.3015,180.503,181.3015,33981.0
2019-11-07 12:00:00,190.71,190.77,189.88,189.9,35004.0,181.292,181.3491,180.503,180.522,35004.0
2019-11-07 12:30:00,189.87,190.03,189.15,189.22,53619.0,180.4935,180.6456,179.8091,179.8756,53619.0
2019-11-07 13:00:00,189.32,189.7,189.02,189.66,49860.0,179.9707,180.3319,179.6855,180.2939,49860.0
2019-11-07 13:30:00,189.68,190.09,189.58,189.98,40719.0,180.3129,180.7026,180.2178,180.5981,40719.0
2019-11-07 14:00:00,190.02,190.55,190.02,190.19,52236.0,180.6361,181.1399,180.6361,180.7977,52236.0
2019-11-07 14:30:00,190.19,190.26,189.55,190.17,65367.0,180.7977,180.8642,180.1893,180.7787,65367.0
2019-11-07 15:00:00,190.17,190.44,190.0,190.0,63375.0,180.7787,181.0354,180.6171,180.6171,63375.0
2019-11-07 15:30:00,190.05,190.09,189.57,189.87,142122.0,180.6646,180.7026,180.2083,180.4935,142122.0
2019-11-08 09:30:00,190.46,191.63,190.28,190.29,49236.0,181.0544,182.1666,180.8833,180.8928,49236.0
2019-11-08 10:00:00,190.33,192.15,190.15,192.12,30681.0,180.9308,182.6609,180.7597,182.6324,30681.0
2019-11-08 10:30:00,192.16,192.56,191.54,191.84,47070.0,182.6704,183.0507,182.081,182.3662,47070.0
2019-11-08 11:00:00,192.02,192.28,191.85,192.22,29502.0,182.5373,182.7845,182.3757,182.7275,29502.0
2019-11-08 11:30:00,192.17,192.25,191.81,192.02,21039.0,182.6799,182.756,182.3377,182.5373,21039.0
2019-11-08 12:00:00,192.02,192.17,191.61,191.98,32637.0,182.5373,182.6799,182.1476,182.4993,32637.0
2019-11-08 12:30:00,191.98,192.23,191.91,192.15,25041.0,182.4993,182.737,182.4328,182.6609,25041.0
2019-11-08 13:00:00,192.19,192.82,192.13,192.76,22062.0,182.6989,183.2978,182.6419,183.2408,22062.0
2019-11-08 13:30:00,192.79,193.03,192.76,192.9,33894.0,183.2693,183.4975,183.2408,183.3739,33894.0
2019-11-08 14:00:00,192.89,193.19,192.82,193.14,41697.0,183.3644,183.6496,183.2978,183.602,41697.0
2019-11-08 14:30:00,193.14,193.3,193.05,193.24,24534.0,183.602,183.7541,183.5165,183.6971,24534.0
2019-11-08 15:00:00,193.2,193.35,193.07,193.16,41097.0,183.6591,183.8017,183.5355,183.621,41097.0
2019-11-08 15:30:00,193.19,193.82,193.15,193.79,133116.0,183.6496,184.2484,183.6115,184.2199,133116.0
2019-11-11 09:30:00,192.82,193.83,192.56,193.61,36312.0,183.2978,184.2579,183.0507,184.0488,36312.0
2019-11-11 10:00:00,193.98,194.33,193.55,193.89,40668.0,184.4005,184.7333,183.9918,184.315,40668.0
2019-11-11 10:30:00,193.82,193.9,193.33,193.43,34317.0,184.2484,184.3245,183.7826,183.8777,34317.0
2019-11-11 11:00:00,193.51,193.76,193.25,193.34,37317.0,183.9538,184.1914,183.7066,183.7921,37317.0
2019-11-11 11:30:00,193.31,193.77,193.29,193.68,21684.0,183.7636,184.2009,183.7446,184.1154,21684.0
2019-11-11 12:00:00,193.68,193.74,193.46,193.65,27258.0,184.1154,184.1724,183.9062,184.0868,27258.0
2019-11-11 12:30:00,193.62,193.99,193.61,193.98,20334.0,184.0583,184.41,184.0488,184.4005,20334.0
2019-11-11 13:00:00,193.97,194.21,193.86,194.0,16329.0,184.391,184.6192,184.2865,184.4196,16329.0
2019-11-11 13:30:00,194.0,194.26,193.96,193.99,24621.0,184.4196,184.6667,184.3815,184.41,24621.0
2019-11-11 14:00:00,193.91,193.95,193.63,193.69,27693.0,184.334,184.372,184.0678,184.1249,27693.0
2019-11-11 14:30:00,193.66,193.68,193.36,193.59,24243.0,184.0963,184.1154,183.8112,184.0298,24243.0
2019-11-11 15:00:00,193.62,193.81,193.48,193.55,38526.0,184.0583,184.2389,183.9252,183.9918,38526.0
2019-11-11 15:30:00,193.51,193.54,192.96,193.14,111900.0,183.9538,183.9823,183.4309,183.602,111900.0
2019-11-12 09:30:00,193.16,194.64,192.95,194.33,35055.0,183.621,185.0279,183.4214,184.7333,35055.0
2019-11-12 10:00:00,194.51,196.35,194.51,196.31,78801.0,184.9044,186.6535,184.9044,186.6155,78801.0
2019-11-12 10:30:00,196.22,196.31,195.54,196.08,59421.0,186.5299,186.6155,185.8835,186.3968,59421.0
2019-11-12 11:00:00,196.16,196.27,195.94,196.13,25086.0,186.4729,186.5775,186.2637,186.4444,25086.0
2019-11-12 11:30:00,196.09,196.2,195.5,195.63,23811.0,186.4063,186.5109,185.8455,185.9691,23811.0
2019-11-12 12:00:00,195.63,195.63,195.13,195.13,16569.0,185.9691,185.9691,185.4938,185.4938,16569.0
2019-11-12 12:30:00,195.17,195.29,194.93,195.0,27768.0,185.5318,185.6458,185.3036,185.3702,27768.0
2019-11-12 13:00:00,195.07,195.13,194.73,194.87,19902.0,185.4367,185.4938,185.1135,185.2466,19902.0
2019-11-12 13:30:00,194.88,195.03,194.63,195.0,20544.0,185.2561,185.3987,185.0184,185.3702,20544.0
2019-11-12 14:00:00,194.97,195.69,194.9,195.66,28125.0,185.3417,186.0261,185.2751,185.9976,28125.0
2019-11-12 14:30:00,195.71,196.33,195.71,196.0,43506.0,186.0451,186.6345,186.0451,186.3208,43506.0
2019-11-12 15:00:00,195.99,196.43,195.87,196.08,26829.0,186.3113,186.7296,186.1972,186.3968,26829.0
2019-11-12 15:30:00,196.09,196.3,195.52,195.77,157839.0,186.4063,186.606,185.8645,186.1021,157839.0
2019-11-13 09:30:00,195.55,195.89,195.0,195.15,25062.0,185.893,186.2162,185.3702,185.5128,25062.0
2019-11-13 10:00:00,195.18,197.08,195.18,196.82,39237.0,185.5413,187.3475,185.5413,187.1003,39237.0
2019-11-13 10:30:00,196.89,197.7,196.74,197.44,44496.0,187.1668,187.9368,187.0242,187.6897,44496.0
2019-11-13 11:00:00,197.27,197.42,196.48,196.76,22980.0,187.5281,187.6707,186.7771,187.0433,22980.0
2019-11-13 11:30:00,196.77,197.13,196.6,197.06,31311.0,187.0528,187.395,186.8912,187.3284,31311.0
2019-11-13 12:00:00,197.26,197.29,196.59,196.63,41670.0,187.5186,187.5471,186.8817,186.9197,41670.0
2019-11-13 12:30:00,196.53,196.7,196.02,196.26,22497.0,186.8246,186.9862,186.3398,186.5679,22497.0
2019-11-13 13:00:00,196.26,196.58,196.16,196.23,19110.0,186.5679,186.8721,186.4729,186.5394,19110.0
2019-11-13 13:30:00,196.2,196.44,195.67,195.86,40119.0,186.5109,186.7391,186.0071,186.1877,40119.0
2019-11-13 14:00:00,195.87,196.31,195.87,196.2,20691.0,186.1972,186.6155,186.1972,186.5109,20691.0
2019-11-13 14:30:00,196.2,196.34,195.92,196.2,45519.0,186.5109,186.644,186.2447,186.5109,45519.0
2019-11-13 15:00:00,196.24,197.26,196.15,197.23,34875.0,186.5489,187.5186,186.4634,187.49,34875.0
2019-11-13 15:30:00,197.12,197.16,196.35,196.54,142968.0,187.3855,187.4235,186.6535,186.8341,142968.0
2019-11-14 09:30:00,195.67,196.79,195.22,196.71,29622.0,186.3613,187.428,185.9327,187.3518,29622.0
2019-11-14 10:00:00,196.82,197.18,196.46,196.69,17577.0,187.4566,187.7994,187.1137,187.3327,17577.0
2019-11-14 10:30:00,196.81,196.81,196.12,196.27,30285.0,187.447,187.447,186.7899,186.9327,30285.0
2019-11-14 11:00:00,196.26,198.33,196.26,197.77,42840.0,186.9232,188.8947,186.9232,188.3614,42840.0
2019-11-14 11:30:00,197.68,197.68,196.58,196.92,25320.0,188.2756,188.2756,187.228,187.5518,25320.0
2019-11-14 12:00:00,196.91,196.91,196.56,196.56,23808.0,187.5423,187.5423,187.2089,187.2089,23808.0
2019-11-14 12:30:00,196.59,196.65,196.28,196.65,22932.0,187.2375,187.2946,186.9422,187.2946,22932.0
2019-11-14 13:00:00,196.63,197.21,196.62,197.17,27492.0,187.2756,187.828,187.2661,187.7899,27492.0
2019-11-14 13:30:00,197.15,197.48,196.82,196.94,20712.0,187.7709,188.0852,187.4566,187.5708,20712.0
2019-11-14 14:00:00,196.99,197.59,196.9,197.46,15174.0,187.6185,188.1899,187.5327,188.0661,15174.0
2019-11-14 14:30:00,197.37,197.93,197.37,197.83,20649.0,187.9804,188.5137,187.9804,188.4185,20649.0
2019-11-14 15:00:00,197.85,198.0,197.59,197.63,16782.0,188.4376,188.5804,188.1899,188.228,16782.0
2019-11-14 15:30:00,197.59,198.12,197.56,197.8,94302.0,188.1899,188.6947,188.1613,188.3899,94302.0
2019-11-15 09:30:00,198.33,198.67,197.27,197.62,79569.0,188.8947,189.2185,187.8851,188.2185,79569.0
2019-11-15 10:00:00,197.63,198.36,197.5,198.25,20244.0,188.228,188.9233,188.1042,188.8185,20244.0
2019-11-15 10:30:00,198.08,198.96,198.08,198.51,17766.0,188.6566,189.4947,188.6566,189.0662,17766.0
2019-11-15 11:00:00,198.39,198.89,198.23,198.78,35394.0,188.9519,189.4281,188.7995,189.3233,35394.0
2019-11-15 11:30:00,198.78,198.97,198.53,198.66,56445.0,189.3233,189.5043,189.0852,189.209,56445.0
2019-11-15 12:00:00,198.82,199.0,198.5,198.5,24204.0,189.3614,189.5328,189.0566,189.0566,24204.0
2019-11-15 12:30:00,198.47,198.61,198.31,198.46,38997.0,189.0281,189.1614,188.8757,189.0185,38997.0
2019-11-15 13:00:00,198.49,198.54,197.92,197.94,40539.0,189.0471,189.0947,188.5042,188.5233,40539.0
2019-11-15 13:30:00,197.78,197.87,197.67,197.84,10365.0,188.3709,188.4566,188.2661,188.428,10365.0
2019-11-15 14:00:00,197.8,198.31,197.71,198.18,17919.0,188.3899,188.8757,188.3042,188.7519,17919.0
2019-11-15 14:30:00,198.07,198.08,197.74,197.96,23346.0,188.6471,188.6566,188.3328,188.5423,23346.0
2019-11-15 15:00:00,197.93,197.93,197.35,197.35,21351.0,188.5137,188.5137,187.9613,187.9613,21351.0
2019-11-15 15:30:00,197.36,197.56,197.03,197.56,116307.0,187.9709,188.1613,187.6566,188.1613,116307.0
2019-11-18 09:30:00,193.67,197.23,193.51,195.19,172341.0,184.4564,187.847,184.304,185.9041,172341.0
2019-11-18 10:00:00,195.15,195.71,194.95,195.51,106593.0,185.866,186.3994,185.6755,186.2089,106593.0
2019-11-18 10:30:00,195.51,195.63,194.88,194.88,56025.0,186.2089,186.3232,185.6088,185.6088,56025.0
2019-11-18 11:00:00,194.93,195.26,194.79,195.13,47265.0,185.6565,185.9708,185.5231,185.847,47265.0
2019-11-18 11:30:00,195.16,195.41,195.08,195.34,31686.0,185.8755,186.1136,185.7993,186.047,31686.0
2019-11-18 12:00:00,195.31,196.1,195.3,195.5,30642.0,186.0184,186.7708,186.0089,186.1994,30642.0
2019-11-18 12:30:00,195.49,195.73,195.45,195.73,29487.0,186.1898,186.4184,186.1517,186.4184,29487.0
2019-11-18 13:00:00,195.72,195.89,195.38,195.48,28554.0,186.4089,186.5708,186.0851,186.1803,28554.0
2019-11-18 13:30:00,195.46,195.92,195.43,195.75,26298.0,186.1613,186.5994,186.1327,186.4375,26298.0
2019-11-18 14:00:00,195.69,195.79,195.22,195.59,22392.0,186.3803,186.4756,185.9327,186.2851,22392.0
2019-11-18 14:30:00,195.7,195.89,195.47,195.47,39486.0,186.3898,186.5708,186.1708,186.1708,39486.0
2019-11-18 15:00:00,195.54,195.56,195.18,195.25,24639.0,186.2374,186.2565,185.8946,185.9612,24639.0
2019-11-18 15:30:00,195.23,195.36,194.79,195.3,122622.0,185.9422,186.066,185.5231,186.0089,122622.0
2019-11-19 09:30:00,195.94,196.21,195.07,195.42,55833.0,186.6184,186.8756,185.7898,186.1232,55833.0
2019-11-19 10:00:00,195.3,195.59,194.55,194.96,60297.0,186.0089,186.2851,185.2945,185.685,60297.0
2019-11-19 10:30:00,195.14,195.65,194.96,195.07,50334.0,185.8565,186.3422,185.685,185.7898,50334.0
2019-11-19 11:00:00,195.18,195.67,194.95,195.55,40449.0,185.8946,186.3613,185.6755,186.247,40449.0
2019-11-19 11:30:00,195.55,195.55,194.93,194.96,51534.0,186.247,186.247,185.6565,185.685,51534.0
2019-11-19 12:00:00,194.98,194.98,194.51,194.64,45252.0,185.7041,185.7041,185.2564,185.3803,45252.0
2019-11-19 12:30:00,194.66,194.75,194.44,194.64,38220.0,185.3993,185.485,185.1898,185.3803,38220.0
2019-11-19 13:00:00,194.64,195.14,194.57,194.78,59508.0,185.3803,185.8565,185.3136,185.5136,59508.0
2019-11-19 13:30:00,194.81,194.84,194.39,194.44,34881.0,185.5422,185.5707,185.1422,185.1898,34881.0
2019-11-19 14:00:00,194.44,195.1,194.44,195.03,44292.0,185.1898,185.8184,185.1898,185.7517,44292.0
2019-11-19 14:30:00,195.03,195.36,194.98,195.15,33141.0,185.7517,186.066,185.7041,185.866,33141.0
2019-11-19 15:00:00,195.18,195.21,194.73,194.95,69813.0,185.8946,185.9231,185.466,185.6755,69813.0
2019-11-19 15:30:00,195.0,195.48,194.73,194.75,242349.0,185.7231,186.1803,185.466,185.485,242349.0
2019-11-20 09:30:00,194.73,194.73,193.02,194.2,84579.0,185.466,185.466,183.8373,184.9612,84579.0
2019-11-20 10:00:00,194.25,194.26,192.79,192.9,101319.0,185.0088,185.0183,183.6183,183.723,101319.0
2019-11-20 10:30:00,192.88,193.79,192.81,193.48,112080.0,183.704,184.5707,183.6373,184.2754,112080.0
2019-11-20 11:00:00,193.4,193.51,192.74,192.84,38286.0,184.1993,184.304,183.5707,183.6659,38286.0
2019-11-20 11:30:00,192.73,192.73,191.79,191.79,59052.0,183.5611,183.5611,182.6658,182.6658,59052.0
2019-11-20 12:00:00,191.74,192.22,191.69,191.85,51708.0,182.6182,183.0754,182.5706,182.723,51708.0
2019-11-20 12:30:00,191.92,191.96,190.88,191.02,69774.0,182.7897,182.8278,181.7991,181.9325,69774.0
2019-11-20 13:00:00,191.01,191.42,190.96,191.25,42720.0,181.923,182.3135,181.8753,182.1515,42720.0
2019-11-20 13:30:00,191.32,192.26,191.32,192.11,39003.0,182.2182,183.1135,182.2182,182.9706,39003.0
2019-11-20 14:00:00,192.1,192.53,191.89,192.39,29724.0,182.9611,183.3706,182.7611,183.2373,29724.0
2019-11-20 14:30:00,192.34,192.5,191.89,191.89,27867.0,183.1897,183.3421,182.7611,182.7611,27867.0
2019-11-20 15:00:00,192.0,192.21,191.77,191.77,33456.0,182.8659,183.0659,182.6468,182.6468,33456.0
2019-11-20 15:30:00,191.82,192.2,191.37,191.94,186759.0,182.6944,183.0563,182.2658,182.8087,186759.0
2019-11-21 09:30:00,191.0,191.68,190.14,191.03,202965.0,181.9134,182.5611,181.0943,181.942,202965.0
2019-11-21 10:00:00,191.27,191.48,190.43,191.41,72897.0,182.1706,182.3706,181.3705,182.3039,72897.0
2019-11-21 10:30:00,191.32,191.86,190.85,191.78,47451.0,182.2182,182.7325,181.7706,182.6563,47451.0
2019-11-21 11:00:00,191.86,192.21,191.48,191.92,49443.0,182.7325,183.0659,182.3706,182.7897,49443.0
2019-11-21 11:30:00,191.9,191.96,191.27,191.51,40614.0,182.7706,182.8278,182.1706,182.3992,40614.0
2019-11-21 12:00:00,191.42,191.52,190.73,190.77,52740.0,182.3135,182.4087,181.6563,181.6944,52740.0
2019-11-21 12:30:00,190.82,191.04,190.5,190.62,23994.0,181.742,181.9515,181.4372,181.5515,23994.0
2019-11-21 13:00:00,190.6,190.63,189.9,189.91,38142.0,181.5325,181.561,180.8658,180.8753,38142.0
2019-11-21 13:30:00,189.96,189.96,189.23,189.29,81735.0,180.9229,180.9229,180.2276,180.2848,81735.0
2019-11-21 14:00:00,189.3,189.9,189.19,189.25,101922.0,180.2943,180.8658,180.1895,180.2467,101922.0
2019-11-21 14:30:00,189.21,189.8,189.15,189.6,48480.0,180.2086,180.7705,180.1514,180.58,48480.0
2019-11-21 15:00:00,189.66,190.02,189.32,189.44,57258.0,180.6372,180.9801,180.3134,180.4276,57258.0
2019-11-21 15:30:00,189.41,189.53,188.87,189.48,202044.0,180.3991,180.5134,179.8848,180.4657,202044.0
2019-11-22 09:30:00,189.97,191.53,189.77,190.66,95310.0,180.9324,182.4182,180.7419,181.5896,95310.0
2019-11-22 10:00:00,190.67,191.08,189.52,189.52,56457.0,181.5991,181.9896,180.5038,180.5038,56457.0
2019-11-22 10:30:00,189.48,191.38,189.41,190.95,110673.0,180.4657,182.2754,180.3991,181.8658,110673.0
2019-11-22 11:00:00,190.87,191.43,190.35,191.27,102801.0,181.7896,182.323,181.2944,182.1706,102801.0
2019-11-22 11:30:00,191.26,191.63,190.77,191.45,83664.0,182.1611,182.5135,181.6944,182.342,83664.0
2019-11-22 12:00:00,191.38,191.56,191.0,191.5,110556.0,182.2754,182.4468,181.9134,182.3896,110556.0
2019-11-22 12:30:00,191.52,191.61,191.29,191.61,29127.0,182.4087,182.4944,182.1896,182.4944,29127.0
2019-11-22 13:00:00,191.61,191.96,191.13,191.64,65172.0,182.4944,182.8278,182.0372,182.523,65172.0
2019-11-22 13:30:00,191.71,192.0,191.31,191.37,44070.0,182.5897,182.8659,182.2087,182.2658,44070.0
2019-11-22 14:00:00,191.39,191.9,191.36,191.9,30609.0,182.2849,182.7706,182.2563,182.7706,30609.0
2019-11-22 14:30:00,191.85,191.85,191.5,191.68,39918.0,182.723,182.723,182.3896,182.5611,39918.0
2019-11-22 15:00:00,191.71,191.72,191.25,191.39,52839.0,182.5897,182.5992,182.1515,182.2849,52839.0
2019-11-22 15:30:00,191.4,191.96,191.4,191.65,141786.0,182.2944,182.8278,182.2944,182.5325,141786.0
2019-11-25 09:30:00,192.58,193.79,192.22,192.73,96417.0,183.4183,184.5707,183.0754,183.5611,96417.0
2019-11-25 10:00:00,192.8,193.05,192.43,192.93,22095.0,183.6278,183.8659,183.2754,183.7516,22095.0
2019-11-25 10:30:00,192.88,193.06,192.52,192.52,32559.0,183.704,183.8754,183.3611,183.3611,32559.0
2019-11-25 11:00:00,192.45,192.71,192.11,192.62,34494.0,183.2945,183.5421,182.9706,183.4564,34494.0
2019-11-25 11:30:00,192.7,193.41,192.61,193.4,34938.0,183.5326,184.2088,183.4468,184.1993,34938.0
2019-11-25 12:00:00,193.47,193.52,193.07,193.23,17061.0,184.2659,184.3135,183.885,184.0373,17061.0
2019-11-25 12:30:00,193.28,193.32,192.92,193.15,14742.0,184.085,184.1231,183.7421,183.9611,14742.0
2019-11-25 13:00:00,193.08,193.28,192.88,193.17,26682.0,183.8945,184.085,183.704,183.9802,26682.0
2019-11-25 13:30:00,193.28,193.39,193.06,193.32,15072.0,184.085,184.1897,183.8754,184.1231,15072.0
2019-11-25 14:00:00,193.29,193.35,193.03,193.03,23841.0,184.0945,184.1516,183.8469,183.8469,23841.0
2019-11-25 14:30:00,193.04,193.54,193.04,193.54,25305.0,183.8564,184.3326,183.8564,184.3326,25305.0
2019-11-25 15:00:00,193.54,193.95,193.54,193.95,22908.0,184.3326,184.7231,184.3326,184.7231,22908.0
2019-11-25 15:30:00,193.89,194.07,193.25,193.4,125709.0,184.6659,184.8374,184.0564,184.1993,125709.0
2019-11-26 09:30:00,193.7,194.84,193.7,194.17,31506.0,184.485,185.5707,184.485,184.9326,31506.0
2019-11-26 10:00:00,194.38,194.38,193.12,194.13,28689.0,185.1326,185.1326,183.9326,184.8945,28689.0
2019-11-26 10:30:00,194.07,194.34,193.77,194.3,42963.0,184.8374,185.0945,184.5517,185.0564,42963.0
2019-11-26 11:00:00,194.34,194.92,194.34,194.77,30690.0,185.0945,185.6469,185.0945,185.5041,30690.0
2019-11-26 11:30:00,194.79,194.91,194.49,194.62,41295.0,185.5231,185.6374,185.2374,185.3612,41295.0
2019-11-26 12:00:00,194.69,194.69,194.28,194.53,15600.0,185.4279,185.4279,185.0374,185.2755,15600.0
2019-11-26 12:30:00,194.56,194.74,194.22,194.44,31689.0,185.3041,185.4755,184.9802,185.1898,31689.0
2019-11-26 13:00:00,194.45,194.57,194.22,194.27,27465.0,185.1993,185.3136,184.9802,185.0279,27465.0
2019-11-26 13:30:00,194.27,194.35,194.04,194.33,20868.0,185.0279,185.1041,184.8088,185.085,20868.0
2019-11-26 14:00:00,194.32,194.59,194.12,194.16,23799.0,185.0755,185.3326,184.885,184.9231,23799.0
2019-11-26 14:30:00,194.22,194.71,194.13,194.66,21687.0,184.9802,185.4469,184.8945,185.3993,21687.0
2019-11-26 15:00:00,194.64,195.0,194.32,195.0,46611.0,185.3803,185.7231,185.0755,185.7231,46611.0
2019-11-26 15:30:00,195.0,195.81,195.0,195.68,181824.0,185.7231,186.4946,185.7231,186.3708,181824.0
2019-11-27 09:30:00,195.1,195.37,194.07,194.98,34377.0,185.8184,186.0755,184.8374,185.7041,34377.0
2019-11-27 10:00:00,195.06,195.66,194.82,195.56,34254.0,185.7803,186.3517,185.5517,186.2565,34254.0
2019-11-27 10:30:00,195.43,195.44,195.06,195.12,51477.0,186.1327,186.1422,185.7803,185.8374,51477.0
2019-11-27 11:00:00,195.0,195.19,194.34,194.83,21411.0,185.7231,185.9041,185.0945,185.5612,21411.0
2019-11-27 11:30:00,194.82,195.61,194.79,195.43,29805.0,185.5517,186.3041,185.5231,186.1327,29805.0
2019-11-27 12:00:00,195.49,195.51,194.88,195.13,30582.0,186.1898,186.2089,185.6088,185.847,30582.0
2019-11-27 12:30:00,195.08,195.11,194.84,195.01,12993.0,185.7993,185.8279,185.5707,185.7327,12993.0
2019-11-27 13:00:00,194.98,195.17,194.97,195.06,32358.0,185.7041,185.885,185.6946,185.7803,32358.0
2019-11-27 13:30:00,195.02,195.06,194.67,194.67,16182.0,185.7422,185.7803,185.4088,185.4088,16182.0
2019-11-27 14:00:00,194.59,194.66,194.46,194.54,25785.0,185.3326,185.3993,185.2088,185.285,25785.0
2019-11-27 14:30:00,194.51,194.98,194.45,194.98,26175.0,185.2564,185.7041,185.1993,185.7041,26175.0
2019-11-27 15:00:00,194.93,195.15,194.89,195.01,47565.0,185.6565,185.866,185.6184,185.7327,47565.0
2019-11-27 15:30:00,194.99,194.99,194.67,194.95,57198.0,185.7136,185.7136,185.4088,185.6755,57198.0
2019-11-29 09:30:00,194.8,195.52,193.94,194.53,49422.0,185.5327,186.2184,184.7136,185.2755,49422.0
2019-11-29 10:00:00,194.59,194.99,194.34,194.82,24942.0,185.3326,185.7136,185.0945,185.5517,24942.0
2019-11-29 10:30:00,194.65,194.65,194.32,194.32,41538.0,185.3898,185.3898,185.0755,185.0755,41538.0
2019-11-29 11:00:00,194.27,194.27,194.01,194.16,16941.0,185.0279,185.0279,184.7802,184.9231,16941.0
2019-11-29 11:30:00,194.12,194.51,194.12,194.36,30612.0,184.885,185.2564,184.885,185.1136,30612.0
2019-11-29 12:00:00,194.28,194.56,193.81,193.81,27927.0,185.0374,185.3041,184.5897,184.5897,27927.0
2019-11-29 12:30:00,193.83,194.4,193.6,194.35,72165.0,184.6088,185.1517,184.3897,185.1041,72165.0
2019-12-02 09:30:00,193.52,193.52,191.85,192.2,57363.0,184.3135,184.3135,182.723,183.0563,57363.0
2019-12-02 10:00:00,192.26,192.38,191.45,191.89,48036.0,183.1135,183.2278,182.342,182.7611,48036.0
2019-12-02 10:30:00,191.79,192.12,191.04,191.52,28050.0,182.6658,182.9801,181.9515,182.4087,28050.0
2019-12-02 11:00:00,191.51,192.1,191.4,192.1,17046.0,182.3992,182.9611,182.2944,182.9611,17046.0
2019-12-02 11:30:00,192.0,192.53,191.79,192.39,17859.0,182.8659,183.3706,182.6658,183.2373,17859.0
2019-12-02 12:00:00,192.33,192.37,192.02,192.03,17388.0,183.1802,183.2183,182.8849,182.8944,17388.0
2019-12-02 12:30:00,192.36,192.37,191.73,191.89,27321.0,183.2087,183.2183,182.6087,182.7611,27321.0
2019-12-02 13:00:00,191.98,192.36,191.97,192.19,16848.0,182.8468,183.2087,182.8373,183.0468,16848.0
2019-12-02 13:30:00,192.16,192.56,192.16,192.34,21789.0,183.0182,183.3992,183.0182,183.1897,21789.0
2019-12-02 14:00:00,192.23,192.69,192.23,192.65,20790.0,183.0849,183.523,183.0849,183.4849,20790.0
2019-12-02 14:30:00,192.7,192.76,192.37,192.54,22311.0,183.5326,183.5897,183.2183,183.3802,22311.0
2019-12-02 15:00:00,192.57,192.58,191.93,191.97,48486.0,183.4087,183.4183,182.7992,182.8373,48486.0
2019-12-02 15:30:00,191.92,192.28,191.39,191.73,105438.0,182.7897,183.1325,182.2849,182.6087,105438.0
2019-12-03 09:30:00,190.57,192.55,190.0,192.39,88899.0,181.5039,183.3897,180.961,183.2373,88899.0
2019-12-03 10:00:00,192.27,192.78,191.84,191.84,102555.0,183.123,183.6088,182.7135,182.7135,102555.0
2019-12-03 10:30:00,191.92,192.14,191.09,191.59,35430.0,182.7897,182.9992,181.9992,182.4754,35430.0
2019-12-03 11:00:00,191.53,191.61,191.02,191.02,63333.0,182.4182,182.4944,181.9325,181.9325,63333.0
2019-12-03 11:30:00,191.01,191.67,190.81,191.56,26415.0,181.923,182.5516,181.7325,182.4468,26415.0
2019-12-03 12:00:00,191.59,191.66,191.27,191.59,37068.0,182.4754,182.542,182.1706,182.4754,37068.0
2019-12-03 12:30:00,191.58,191.58,191.07,191.31,16689.0,182.4658,182.4658,181.9801,182.2087,16689.0
2019-12-03 13:00:00,191.44,192.12,191.42,192.02,18450.0,182.3325,182.9801,182.3135,182.8849,18450.0
2019-12-03 13:30:00,192.01,192.22,191.48,191.58,46254.0,182.8754,183.0754,182.3706,182.4658,46254.0
2019-12-03 14:00:00,191.56,191.72,191.39,191.72,21525.0,182.4468,182.5992,182.2849,182.5992,21525.0
2019-12-03 14:30:00,191.73,191.92,191.53,191.69,30291.0,182.6087,182.7897,182.4182,182.5706,30291.0
2019-12-03 15:00:00,191.75,192.38,191.73,192.37,30603.0,182.6278,183.2278,182.6087,183.2183,30603.0
2019-12-03 15:30:00,192.38,192.64,192.21,192.57,129690.0,183.2278,183.4754,183.0659,183.4087,129690.0
2019-12-04 09:30:00,193.11,194.33,192.99,193.19,57036.0,183.9231,185.085,183.8088,183.9992,57036.0
2019-12-04 10:00:00,193.32,193.44,192.34,192.49,51837.0,184.1231,184.2374,183.1897,183.3325,51837.0
2019-12-04 10:30:00,192.55,192.8,192.24,192.33,26742.0,183.3897,183.6278,183.0944,183.1802,26742.0
2019-12-04 11:00:00,192.33,192.4,191.45,191.96,130038.0,183.1802,183.2468,182.342,182.8278,130038.0
2019-12-04 11:30:00,191.95,192.4,191.5,191.64,38559.0,182.8182,183.2468,182.3896,182.523,38559.0
2019-12-04 12:00:00,191.72,191.77,191.38,191.42,20811.0,182.5992,182.6468,182.2754,182.3135,20811.0
2019-12-04 12:30:00,191.46,192.07,191.27,192.0,14883.0,182.3515,182.9325,182.1706,182.8659,14883.0
2019-12-04 13:00:00,191.82,191.95,191.63,191.87,9003.0,182.6944,182.8182,182.5135,182.742,9003.0
2019-12-04 13:30:00,191.87,191.89,191.57,191.63,33573.0,182.742,182.7611,182.4563,182.5135,33573.0
2019-12-04 14:00:00,191.69,192.52,191.69,192.44,18471.0,182.5706,183.3611,182.5706,183.2849,18471.0
2019-12-04 14:30:00,192.51,192.62,192.38,192.51,18018.0,183.3516,183.4564,183.2278,183.3516,18018.0
2019-12-04 15:00:00,192.43,192.59,192.18,192.26,22923.0,183.2754,183.4278,183.0373,183.1135,22923.0
2019-12-04 15:30:00,192.21,192.21,190.26,190.46,228570.0,183.0659,183.0659,181.2086,181.3991,228570.0
2019-12-05 09:30:00,191.47,191.47,189.18,190.33,83874.0,182.3611,182.3611,180.18,181.2753,83874.0
2019-12-05 10:00:00,190.19,190.33,189.42,190.27,55653.0,181.142,181.2753,180.4086,181.2182,55653.0
2019-12-05 10:30:00,190.29,190.94,190.29,190.86,28038.0,181.2372,181.8563,181.2372,181.7801,28038.0
2019-12-05 11:00:00,190.81,191.13,190.48,191.09,30201.0,181.7325,182.0372,181.4182,181.9992,30201.0
2019-12-05 11:30:00,191.1,191.18,190.73,190.9,21747.0,182.0087,182.0849,181.6563,181.8182,21747.0
2019-12-05 12:00:00,190.99,191.19,190.94,191.01,17406.0,181.9039,182.0944,181.8563,181.923,17406.0
2019-12-05 12:30:00,191.0,191.21,190.8,191.15,12666.0,181.9134,182.1134,181.7229,182.0563,12666.0
2019-12-05 13:00:00,191.14,191.22,190.98,191.11,10293.0,182.0468,182.123,181.8944,182.0182,10293.0
2019-12-05 13:30:00,191.07,191.33,191.01,191.22,22962.0,181.9801,182.2277,181.923,182.123,22962.0
2019-12-05 14:00:00,191.25,191.86,191.18,191.51,22803.0,182.1515,182.7325,182.0849,182.3992,22803.0
2019-12-05 14:30:00,191.54,191.71,191.1,191.29,18969.0,182.4277,182.5897,182.0087,182.1896,18969.0
2019-12-05 15:00:00,191.35,191.57,191.32,191.39,20523.0,182.2468,182.4563,182.2182,182.2849,20523.0
2019-12-05 15:30:00,191.38,191.59,190.53,190.83,212067.0,182.2754,182.4754,181.4658,181.7515,212067.0
2019-12-06 09:30:00,192.64,192.89,191.09,191.09,57318.0,183.4754,183.7135,181.9992,181.9992,57318.0
2019-12-06 10:00:00,191.25,192.5,191.23,192.29,50334.0,182.1515,183.3421,182.1325,183.1421,50334.0
2019-12-06 10:30:00,192.31,192.75,191.97,192.75,22752.0,183.1611,183.5802,182.8373,183.5802,22752.0
2019-12-06 11:00:00,192.68,193.1,192.31,193.1,20427.0,183.5135,183.9135,183.1611,183.9135,20427.0
2019-12-06 11:30:00,193.0,193.03,192.7,192.82,20853.0,183.8183,183.8469,183.5326,183.6468,20853.0
2019-12-06 12:00:00,192.79,193.28,192.69,193.03,19902.0,183.6183,184.085,183.523,183.8469,19902.0
2019-12-06 12:30:00,193.11,193.57,193.03,193.45,17850.0,183.9231,184.3612,183.8469,184.2469,17850.0
2019-12-06 13:00:00,193.42,193.48,192.96,193.01,20796.0,184.2183,184.2754,183.7802,183.8278,20796.0
2019-12-06 13:30:00,193.04,193.04,192.76,192.84,29805.0,183.8564,183.8564,183.5897,183.6659,29805.0
2019-12-06 14:00:00,192.84,192.84,192.26,192.57,31410.0,183.6659,183.6659,183.1135,183.4087,31410.0
2019-12-06 14:30:00,192.54,192.58,192.33,192.52,38802.0,183.3802,183.4183,183.1802,183.3611,38802.0
2019-12-06 15:00:00,192.47,192.88,192.4,192.87,23082.0,183.3135,183.704,183.2468,183.6945,23082.0
2019-12-06 15:30:00,192.86,192.96,192.52,192.87,94515.0,183.6849,183.7802,183.3611,183.6945,94515.0
2019-12-09 09:30:00,192.62,193.03,192.34,192.7,19794.0,183.4564,183.8469,183.1897,183.5326,19794.0
2019-12-09 10:00:00,193.08,193.08,192.51,192.87,23514.0,183.8945,183.8945,183.3516,183.6945,23514.0
2019-12-09 10:30:00,192.87,192.96,192.49,192.63,16359.0,183.6945,183.7802,183.3325,183.4659,16359.0
2019-12-09 11:00:00,192.56,192.58,192.28,192.52,23490.0,183.3992,183.4183,183.1325,183.3611,23490.0
2019-12-09 11:30:00,192.46,192.81,192.4,192.62,8397.0,183.304,183.6373,183.2468,183.4564,8397.0
2019-12-09 12:00:00,192.7,192.78,192.19,192.38,15600.0,183.5326,183.6088,183.0468,183.2278,15600.0
2019-12-09 12:30:00,192.26,192.35,192.04,192.29,18639.0,183.1135,183.1992,182.904,183.1421,18639.0
2019-12-09 13:00:00,192.23,192.43,192.11,192.24,7566.0,183.0849,183.2754,182.9706,183.0944,7566.0
2019-12-09 13:30:00,192.21,192.33,191.96,192.06,13887.0,183.0659,183.1802,182.8278,182.923,13887.0
2019-12-09 14:00:00,192.08,192.08,191.48,191.53,17145.0,182.9421,182.9421,182.3706,182.4182,17145.0
2019-12-09 14:30:00,191.53,191.87,191.47,191.8,13779.0,182.4182,182.742,182.3611,182.6754,13779.0
2019-12-09 15:00:00,191.82,192.04,191.71,192.02,16659.0,182.6944,182.904,182.5897,182.8849,16659.0
2019-12-09 15:30:00,191.98,192.2,191.78,192.17,71571.0,182.8468,183.0563,182.6563,183.0278,71571.0
2019-12-10 09:30:00,191.56,191.92,190.93,191.31,24507.0,182.4468,182.7897,181.8468,182.2087,24507.0
2019-12-10 10:00:00,191.38,191.91,190.88,191.51,36171.0,182.2754,182.7801,181.7991,182.3992,36171.0
2019-12-10 10:30:00,191.32,191.8,191.25,191.36,30213.0,182.2182,182.6754,182.1515,182.2563,30213.0
2019-12-10 11:00:00,191.49,191.49,190.94,191.07,55140.0,182.3801,182.3801,181.8563,181.9801,55140.0
2019-12-10 11:30:00,191.08,191.2,190.64,190.88,34860.0,181.9896,182.1039,181.5706,181.7991,34860.0
2019-12-10 12:00:00,190.88,190.9,190.68,190.72,40254.0,181.7991,181.8182,181.6087,181.6468,40254.0
2019-12-10 12:30:00,190.71,190.71,190.28,190.49,25521.0,181.6372,181.6372,181.2277,181.4277,25521.0
2019-12-10 13:00:00,190.62,190.82,190.61,190.74,11118.0,181.5515,181.742,181.542,181.6658,11118.0
2019-12-10 13:30:00,190.76,191.05,190.64,190.81,17004.0,181.6848,181.9611,181.5706,181.7325,17004.0
2019-12-10 14:00:00,190.77,190.88,190.45,190.46,22671.0,181.6944,181.7991,181.3896,181.3991,22671.0
2019-12-10 14:30:00,190.46,190.69,190.12,190.67,55278.0,181.3991,181.6182,181.0753,181.5991,55278.0
2019-12-10 15:00:00,190.67,190.78,190.44,190.53,19716.0,181.5991,181.7039,181.3801,181.4658,19716.0
2019-12-10 15:30:00,190.54,190.62,190.13,190.23,178776.0,181.4753,181.5515,181.0848,181.1801,178776.0
2019-12-11 09:30:00,191.18,191.65,191.12,191.35,20919.0,182.0849,182.5325,182.0277,182.2468,20919.0
2019-12-11 10:00:00,191.6,191.6,190.87,191.22,9003.0,182.4849,182.4849,181.7896,182.123,9003.0
2019-12-11 10:30:00,191.22,191.32,191.09,191.28,11124.0,182.123,182.2182,181.9992,182.1801,11124.0
2019-12-11 11:00:00,191.28,191.28,190.29,190.36,34800.0,182.1801,182.1801,181.2372,181.3039,34800.0
2019-12-11 11:30:00,190.39,190.7,190.27,190.47,35274.0,181.3325,181.6277,181.2182,181.4086,35274.0
2019-12-11 12:00:00,190.56,190.57,190.24,190.38,13206.0,181.4944,181.5039,181.1896,181.3229,13206.0
2019-12-11 12:30:00,190.34,190.37,190.06,190.28,25104.0,181.2848,181.3134,181.0182,181.2277,25104.0
2019-12-11 13:00:00,190.33,190.46,190.23,190.32,33030.0,181.2753,181.3991,181.1801,181.2658,33030.0
2019-12-11 13:30:00,190.32,190.39,190.11,190.32,34080.0,181.2658,181.3325,181.0658,181.2658,34080.0
2019-12-11 14:00:00,190.54,191.22,190.54,191.11,30480.0,181.4753,182.123,181.4753,182.0182,30480.0
2019-12-11 14:30:00,191.09,191.76,190.92,191.59,25143.0,181.9992,182.6373,181.8372,182.4754,25143.0
2019-12-11 15:00:00,191.63,191.7,191.37,191.48,20679.0,182.5135,182.5801,182.2658,182.3706,20679.0
2019-12-11 15:30:00,191.54,191.9,191.28,191.83,66876.0,182.4277,182.7706,182.1801,182.7039,66876.0
2019-12-12 09:30:00,191.75,193.01,191.64,193.01,25224.0,182.6278,183.8278,182.523,183.8278,25224.0
2019-12-12 10:00:00,193.3,193.51,192.36,192.54,50904.0,184.104,184.304,183.2087,183.3802,50904.0
2019-12-12 10:30:00,192.62,192.69,192.04,192.59,24810.0,183.4564,183.523,182.904,183.4278,24810.0
2019-12-12 11:00:00,192.61,192.63,192.04,192.17,24069.0,183.4468,183.4659,182.904,183.0278,24069.0
2019-12-12 11:30:00,192.14,192.36,192.02,192.31,17208.0,182.9992,183.2087,182.8849,183.1611,17208.0
2019-12-12 12:00:00,192.23,192.27,192.06,192.22,7500.0,183.0849,183.123,182.923,183.0754,7500.0
2019-12-12 12:30:00,192.33,192.65,192.28,192.47,14769.0,183.1802,183.4849,183.1325,183.3135,14769.0
2019-12-12 13:00:00,192.37,192.67,191.99,192.0,21825.0,183.2183,183.504,182.8563,182.8659,21825.0
2019-12-12 13:30:00,191.89,192.02,191.68,191.94,23610.0,182.7611,182.8849,182.5611,182.8087,23610.0
2019-12-12 14:00:00,191.97,192.05,191.72,192.02,25848.0,182.8373,182.9135,182.5992,182.8849,25848.0
2019-12-12 14:30:00,192.05,192.67,192.01,192.17,38505.0,182.9135,183.504,182.8754,183.0278,38505.0
2019-12-12 15:00:00,192.23,192.35,191.88,192.1,39579.0,183.0849,183.1992,182.7516,182.9611,39579.0
2019-12-12 15:30:00,192.12,192.38,192.04,192.26,144342.0,182.9801,183.2278,182.904,183.1135,144342.0
2019-12-13 09:30:00,191.67,192.75,191.22,192.35,26448.0,182.5516,183.5802,182.123,183.1992,26448.0
2019-12-13 10:00:00,192.43,193.07,192.21,192.59,90873.0,183.2754,183.885,183.0659,183.4278,90873.0
2019-12-13 10:30:00,192.39,192.63,192.01,192.01,29748.0,183.2373,183.4659,182.8754,182.8754,29748.0
2019-12-13 11:00:00,191.87,192.08,191.78,191.82,24573.0,182.742,182.9421,182.6563,182.6944,24573.0
2019-12-13 11:30:00,191.99,192.25,191.68,192.01,31689.0,182.8563,183.104,182.5611,182.8754,31689.0
2019-12-13 12:00:00,192.01,192.13,190.97,191.05,69801.0,182.8754,182.9897,181.8849,181.9611,69801.0
2019-12-13 12:30:00,191.01,192.2,190.91,192.06,67878.0,181.923,183.0563,181.8277,182.923,67878.0
2019-12-13 13:00:00,192.15,192.15,191.69,191.74,27126.0,183.0087,183.0087,182.5706,182.6182,27126.0
2019-12-13 13:30:00,191.76,191.77,191.21,191.45,51963.0,182.6373,182.6468,182.1134,182.342,51963.0
2019-12-13 14:00:00,191.5,191.52,191.01,191.15,64047.0,182.3896,182.4087,181.923,182.0563,64047.0
2019-12-13 14:30:00,191.18,191.36,191.0,191.28,27324.0,182.0849,182.2563,181.9134,182.1801,27324.0
2019-12-13 15:00:00,191.27,191.42,191.0,191.11,35766.0,182.1706,182.3135,181.9134,182.0182,35766.0
2019-12-13 15:30:00,191.12,191.19,190.67,190.78,110979.0,182.0277,182.0944,181.5991,181.7039,110979.0
2019-12-16 09:30:00,191.43,191.93,190.42,190.42,52548.0,182.323,182.7992,181.361,181.361,52548.0
2019-12-16 10:00:00,190.52,191.06,190.49,191.01,36603.0,181.4563,181.9706,181.4277,181.923,36603.0
2019-12-16 10:30:00,191.05,191.96,190.83,191.96,40347.0,181.9611,182.8278,181.7515,182.8278,40347.0
2019-12-16 11:00:00,191.93,192.35,191.86,192.35,29874.0,182.7992,183.1992,182.7325,183.1992,29874.0
2019-12-16 11:30:00,192.35,192.35,191.92,192.27,21609.0,183.1992,183.1992,182.7897,183.123,21609.0
2019-12-16 12:00:00,192.39,192.48,191.91,192.0,21579.0,183.2373,183.323,182.7801,182.8659,21579.0
2019-12-16 12:30:00,191.99,192.24,191.99,192.09,8838.0,182.8563,183.0944,182.8563,182.9516,8838.0
2019-12-16 13:00:00,192.08,192.25,192.08,192.19,15795.0,182.9421,183.104,182.9421,183.0468,15795.0
2019-12-16 13:30:00,192.13,192.51,191.8,192.42,20979.0,182.9897,183.3516,182.6754,183.2659,20979.0
2019-12-16 14:00:00,192.39,192.66,192.27,192.35,25671.0,183.2373,183.4945,183.123,183.1992,25671.0
2019-12-16 14:30:00,192.38,193.54,192.32,193.46,61422.0,183.2278,184.3326,183.1706,184.2564,61422.0
2019-12-16 15:00:00,193.46,193.63,193.03,193.16,36057.0,184.2564,184.4183,183.8469,183.9707,36057.0
2019-12-16 15:30:00,193.02,193.27,192.8,193.17,68670.0,183.8373,184.0754,183.6278,183.9802,68670.0
2019-12-17 09:30:00,193.37,193.56,192.54,193.23,57705.0,184.1707,184.3516,183.3802,184.0373,57705.0
2019-12-17 10:00:00,193.24,193.53,193.04,193.37,33564.0,184.0469,184.3231,183.8564,184.1707,33564.0
2019-12-17 10:30:00,193.11,193.15,192.63,192.69,44121.0,183.9231,183.9611,183.4659,183.523,44121.0
2019-12-17 11:00:00,192.69,193.06,192.66,192.75,34191.0,183.523,183.8754,183.4945,183.5802,34191.0
2019-12-17 11:30:00,192.72,192.75,192.25,192.25,36807.0,183.5516,183.5802,183.104,183.104,36807.0
2019-12-17 12:00:00,192.3,192.52,192.19,192.25,32379.0,183.1516,183.3611,183.0468,183.104,32379.0
2019-12-17 12:30:00,192.22,192.7,192.07,192.63,19797.0,183.0754,183.5326,182.9325,183.4659,19797.0
2019-12-17 13:00:00,192.56,192.62,192.37,192.42,15375.0,183.3992,183.4564,183.2183,183.2659,15375.0
2019-12-17 13:30:00,192.42,192.86,192.42,192.82,18822.0,183.2659,183.6849,183.2659,183.6468,18822.0
2019-12-17 14:00:00,192.82,193.1,192.36,192.4,38556.0,183.6468,183.9135,183.2087,183.2468,38556.0
2019-12-17 14:30:00,192.42,193.0,192.37,192.58,45564.0,183.2659,183.8183,183.2183,183.4183,45564.0
2019-12-17 15:00:00,192.56,192.74,192.44,192.66,31002.0,183.3992,183.5707,183.2849,183.4945,31002.0
2019-12-17 15:30:00,192.65,192.75,192.41,192.74,77037.0,183.4849,183.5802,183.2564,183.5707,77037.0
2019-12-18 09:30:00,193.24,193.24,191.76,191.79,21318.0,184.0469,184.0469,182.6373,182.6658,21318.0
2019-12-18 10:00:00,191.49,191.76,191.44,191.66,22830.0,182.3801,182.6373,182.3325,182.542,22830.0
2019-12-18 10:30:00,191.61,191.89,191.49,191.76,15012.0,182.4944,182.7611,182.3801,182.6373,15012.0
2019-12-18 11:00:00,191.67,191.7,190.86,190.96,21858.0,182.5516,182.5801,181.7801,181.8753,21858.0
2019-12-18 11:30:00,191.02,191.06,190.23,190.23,50010.0,181.9325,181.9706,181.1801,181.1801,50010.0
2019-12-18 12:00:00,190.36,190.41,190.16,190.33,23325.0,181.3039,181.3515,181.1134,181.2753,23325.0
2019-12-18 12:30:00,190.37,190.51,190.27,190.51,7200.0,181.3134,181.4467,181.2182,181.4467,7200.0
2019-12-18 13:00:00,190.53,190.88,190.47,190.86,12588.0,181.4658,181.7991,181.4086,181.7801,12588.0
2019-12-18 13:30:00,190.86,191.43,190.85,191.26,19404.0,181.7801,182.323,181.7706,182.1611,19404.0
2019-12-18 14:00:00,191.16,191.45,191.07,191.27,12993.0,182.0658,182.342,181.9801,182.1706,12993.0
2019-12-18 14:30:00,191.28,191.74,191.28,191.64,21786.0,182.1801,182.6182,182.1801,182.523,21786.0
2019-12-18 15:00:00,191.7,191.7,191.37,191.37,36990.0,182.5801,182.5801,182.2658,182.2658,36990.0
2019-12-18 15:30:00,191.36,191.36,190.08,190.88,160116.0,182.2563,182.2563,181.0372,181.7991,160116.0
2019-12-19 09:30:00,191.32,192.49,190.57,192.0,22992.0,182.2182,183.3325,181.5039,182.8659,22992.0
2019-12-19 10:00:00,191.86,192.65,191.85,192.52,44388.0,182.7325,183.4849,182.723,183.3611,44388.0
2019-12-19 10:30:00,192.51,193.01,192.39,192.82,32526.0,183.3516,183.8278,183.2373,183.6468,32526.0
2019-12-19 11:00:00,192.85,193.22,192.71,193.0,24063.0,183.6754,184.0278,183.5421,183.8183,24063.0
2019-12-19 11:30:00,192.99,193.03,192.51,192.58,38559.0,183.8088,183.8469,183.3516,183.4183,38559.0
2019-12-19 12:00:00,192.55,192.7,192.39,192.47,23121.0,183.3897,183.5326,183.2373,183.3135,23121.0
2019-12-19 12:30:00,192.42,192.51,192.23,192.29,13446.0,183.2659,183.3516,183.0849,183.1421,13446.0
2019-12-19 13:00:00,192.29,192.31,191.89,191.91,24981.0,183.1421,183.1611,182.7611,182.7801,24981.0
2019-12-19 13:30:00,191.86,192.14,191.58,191.58,51264.0,182.7325,182.9992,182.4658,182.4658,51264.0
2019-12-19 14:00:00,191.61,191.84,191.57,191.72,88494.0,182.4944,182.7135,182.4563,182.5992,88494.0
2019-12-19 14:30:00,191.72,192.25,191.69,192.2,38901.0,182.5992,183.104,182.5706,183.0563,38901.0
2019-12-19 15:00:00,192.18,192.51,192.18,192.48,39420.0,183.0373,183.3516,183.0373,183.323,39420.0
2019-12-19 15:30:00,192.5,192.6,192.09,192.57,101700.0,183.3421,183.4373,182.9516,183.4087,101700.0
2019-12-20 09:30:00,193.76,193.96,192.48,193.38,441546.0,184.5421,184.7326,183.323,184.1802,441546.0
2019-12-20 10:00:00,193.45,193.7,192.97,192.97,29727.0,184.2469,184.485,183.7897,183.7897,29727.0
2019-12-20 10:30:00,193.05,193.44,192.9,193.31,19827.0,183.8659,184.2374,183.723,184.1135,19827.0
2019-12-20 11:00:00,193.32,193.39,192.98,193.11,28854.0,184.1231,184.1897,183.7992,183.9231,28854.0
2019-12-20 11:30:00,193.19,193.49,193.03,193.19,18720.0,183.9992,184.285,183.8469,183.9992,18720.0
2019-12-20 12:00:00,193.19,193.19,192.45,192.84,17139.0,183.9992,183.9992,183.2945,183.6659,17139.0
2019-12-20 12:30:00,192.8,192.8,192.05,192.31,34692.0,183.6278,183.6278,182.9135,183.1611,34692.0
2019-12-20 13:00:00,192.33,192.87,192.33,192.78,11901.0,183.1802,183.6945,183.1802,183.6088,11901.0
2019-12-20 13:30:00,192.82,192.97,192.67,192.88,17484.0,183.6468,183.7897,183.504,183.704,17484.0
2019-12-20 14:00:00,192.92,193.03,192.58,192.93,30537.0,183.7421,183.8469,183.4183,183.7516,30537.0
2019-12-20 14:30:00,192.89,193.3,192.87,193.25,36150.0,183.7135,184.104,183.6945,184.0564,36150.0
2019-12-20 15:00:00,193.3,193.67,193.19,193.64,34029.0,184.104,184.4564,183.9992,184.4278,34029.0
2019-12-20 15:30:00,193.64,194.2,193.62,193.71,178935.0,184.4278,184.9612,184.4088,184.4945,178935.0
2019-12-23 09:30:00,193.97,194.02,193.15,193.99,28506.0,184.7421,184.7898,183.9611,184.7612,28506.0
2019-12-23 10:00:00,193.99,194.2,193.85,193.88,18558.0,184.7612,184.9612,184.6278,184.6564,18558.0
2019-12-23 10:30:00,193.92,194.73,193.92,194.65,19035.0,184.6945,185.466,184.6945,185.3898,19035.0
2019-12-23 11:00:00,194.68,194.68,193.76,193.78,15141.0,185.4184,185.4184,184.5421,184.5612,15141.0
2019-12-23 11:30:00,193.87,194.01,193.78,193.86,17733.0,184.6469,184.7802,184.5612,184.6374,17733.0
2019-12-23 12:00:00,193.91,194.33,193.89,194.2,10758.0,184.685,185.085,184.6659,184.9612,10758.0
2019-12-23 12:30:00,194.18,194.18,193.94,194.13,5664.0,184.9421,184.9421,184.7136,184.8945,5664.0
2019-12-23 13:00:00,194.26,194.26,194.08,194.17,16152.0,185.0183,185.0183,184.8469,184.9326,16152.0
2019-12-23 13:30:00,194.13,194.15,193.96,194.06,18012.0,184.8945,184.9136,184.7326,184.8279,18012.0
2019-12-23 14:00:00,194.1,194.53,194.1,194.47,17043.0,184.866,185.2755,184.866,185.2184,17043.0
2019-12-23 14:30:00,194.39,194.51,194.19,194.51,11868.0,185.1422,185.2564,184.9517,185.2564,11868.0
2019-12-23 15:00:00,194.5,194.66,194.38,194.57,15450.0,185.2469,185.3993,185.1326,185.3136,15450.0
2019-12-23 15:30:00,194.6,194.71,194.22,194.37,66291.0,185.3422,185.4469,184.9802,185.1231,66291.0
2019-12-24 09:30:00,193.46,194.54,193.46,194.49,26229.0,184.2564,185.285,184.2564,185.2374,26229.0
2019-12-24 10:00:00,194.58,194.65,193.59,194.11,22200.0,185.3231,185.3898,184.3802,184.8755,22200.0
2019-12-24 10:30:00,194.11,194.36,193.69,193.93,9717.0,184.8755,185.1136,184.4755,184.704,9717.0
2019-12-24 11:00:00,193.85,194.12,193.49,193.49,10290.0,184.6278,184.885,184.285,184.285,10290.0
2019-12-24 11:30:00,193.44,193.59,193.2,193.44,10086.0,184.2374,184.3802,184.0088,184.2374,10086.0
2019-12-24 12:00:00,193.29,193.73,193.07,193.6,22932.0,184.0945,184.5136,183.885,184.3897,22932.0
2019-12-24 12:30:00,193.6,193.9,193.3,193.69,35121.0,184.3897,184.6755,184.104,184.4755,35121.0
2019-12-26 09:30:00,194.01,194.06,192.72,193.18,12141.0,184.7802,184.8279,183.5516,183.9897,12141.0
2019-12-26 10:00:00,193.36,193.58,192.98,193.12,10527.0,184.1612,184.3707,183.7992,183.9326,10527.0
2019-12-26 10:30:00,193.03,193.37,193.02,193.07,6981.0,183.8469,184.1707,183.8373,183.885,6981.0
2019-12-26 11:00:00,193.08,193.28,192.91,193.28,16029.0,183.8945,184.085,183.7326,184.085,16029.0
2019-12-26 11:30:00,193.18,193.18,192.61,192.95,16623.0,183.9897,183.9897,183.4468,183.7707,16623.0
2019-12-26 12:00:00,192.86,192.86,192.42,192.59,8478.0,183.6849,183.6849,183.2659,183.4278,8478.0
2019-12-26 12:30:00,192.59,192.92,192.59,192.73,3300.0,183.4278,183.7421,183.4278,183.5611,3300.0
2019-12-26 13:00:00,192.87,193.08,192.77,193.04,4338.0,183.6945,183.8945,183.5992,183.8564,4338.0
2019-12-26 13:30:00,193.1,193.21,193.03,193.18,6345.0,183.9135,184.0183,183.8469,183.9897,6345.0
2019-12-26 14:00:00,193.16,193.49,193.16,193.34,10452.0,183.9707,184.285,183.9707,184.1421,10452.0
2019-12-26 14:30:00,193.35,193.48,193.35,193.48,5700.0,184.1516,184.2754,184.1516,184.2754,5700.0
2019-12-26 15:00:00,193.44,193.66,193.44,193.66,7464.0,184.2374,184.4469,184.2374,184.4469,7464.0
2019-12-26 15:30:00,193.66,193.92,193.41,193.87,54579.0,184.4469,184.6945,184.2088,184.6469,54579.0
2019-12-27 09:30:00,194.58,195.02,194.13,194.59,23355.0,185.3231,185.7422,184.8945,185.3326,23355.0
2019-12-27 10:00:00,194.56,194.89,193.99,194.84,16620.0,185.3041,185.6184,184.7612,185.5707,16620.0
2019-12-27 10:30:00,194.55,194.68,194.42,194.56,8802.0,185.2945,185.4184,185.1707,185.3041,8802.0
2019-12-27 11:00:00,194.65,194.65,194.11,194.13,9174.0,185.3898,185.3898,184.8755,184.8945,9174.0
2019-12-27 11:30:00,194.12,194.32,194.12,194.2,7650.0,184.885,185.0755,184.885,184.9612,7650.0
2019-12-27 12:00:00,194.24,194.33,194.01,194.09,4200.0,184.9993,185.085,184.7802,184.8564,4200.0
2019-12-27 12:30:00,194.14,194.28,193.94,194.27,6558.0,184.9041,185.0374,184.7136,185.0279,6558.0
2019-12-27 13:00:00,194.13,194.13,193.8,193.8,4821.0,184.8945,184.8945,184.5802,184.5802,4821.0
2019-12-27 13:30:00,193.88,193.88,193.63,193.75,3849.0,184.6564,184.6564,184.4183,184.5326,3849.0
2019-12-27 14:00:00,193.77,194.09,193.77,194.04,9081.0,184.5517,184.8564,184.5517,184.8088,9081.0
2019-12-27 14:30:00,194.13,194.26,194.04,194.26,6162.0,184.8945,185.0183,184.8088,185.0183,6162.0
2019-12-27 15:00:00,194.26,194.63,194.15,194.19,10500.0,185.0183,185.3707,184.9136,184.9517,10500.0
2019-12-27 15:30:00,194.2,194.31,193.89,193.92,35628.0,184.9612,185.066,184.6659,184.6945,35628.0
2019-12-30 09:30:00,192.75,193.31,192.56,193.06,30279.0,183.5802,184.1135,183.3992,183.8754,30279.0
2019-12-30 10:00:00,193.14,193.33,192.39,192.41,18951.0,183.9516,184.1326,183.2373,183.2564,18951.0
2019-12-30 10:30:00,192.82,192.94,192.58,192.72,11418.0,183.6468,183.7611,183.4183,183.5516,11418.0
2019-12-30 11:00:00,192.83,193.14,192.58,193.02,21624.0,183.6564,183.9516,183.4183,183.8373,21624.0
2019-12-30 11:30:00,193.04,193.5,192.89,193.5,17046.0,183.8564,184.2945,183.7135,184.2945,17046.0
2019-12-30 12:00:00,193.47,193.51,193.29,193.49,8253.0,184.2659,184.304,184.0945,184.285,8253.0
2019-12-30 12:30:00,193.55,193.6,193.46,193.46,3000.0,184.3421,184.3897,184.2564,184.2564,3000.0
2019-12-30 13:00:00,193.36,193.39,193.07,193.13,7455.0,184.1612,184.1897,183.885,183.9421,7455.0
2019-12-30 13:30:00,193.06,193.16,192.88,193.16,12189.0,183.8754,183.9707,183.704,183.9707,12189.0
2019-12-30 14:00:00,193.22,193.24,192.95,193.03,18645.0,184.0278,184.0469,183.7707,183.8469,18645.0
2019-12-30 14:30:00,192.98,193.08,192.73,193.02,39003.0,183.7992,183.8945,183.5611,183.8373,39003.0
2019-12-30 15:00:00,192.93,192.93,192.52,192.86,32100.0,183.7516,183.7516,183.3611,183.6849,32100.0
2019-12-30 15:30:00,192.91,192.99,192.7,192.83,59397.0,183.7326,183.8088,183.5326,183.6564,59397.0
2019-12-31 09:30:00,192.7,193.2,192.28,193.03,39729.0,183.5326,184.0088,183.1325,183.8469,39729.0
2019-12-31 10:00:00,193.11,193.56,193.07,193.4,13968.0,183.9231,184.3516,183.885,184.1993,13968.0
2019-12-31 10:30:00,193.19,193.4,192.89,193.28,7032.0,183.9992,184.1993,183.7135,184.085,7032.0
2019-12-31 11:00:00,193.08,193.22,192.82,193.1,11544.0,183.8945,184.0278,183.6468,183.9135,11544.0
2019-12-31 11:30:00,192.94,193.33,192.91,193.07,12030.0,183.7611,184.1326,183.7326,183.885,12030.0
2019-12-31 12:00:00,193.12,193.61,193.09,193.61,9771.0,183.9326,184.3993,183.904,184.3993,9771.0
2019-12-31 12:30:00,193.55,193.77,193.5,193.73,12258.0,184.3421,184.5517,184.2945,184.5136,12258.0
2019-12-31 13:00:00,193.75,193.89,193.7,193.89,18036.0,184.5326,184.6659,184.485,184.6659,18036.0
2019-12-31 13:30:00,193.88,194.18,193.88,194.18,18039.0,184.6564,184.9421,184.6564,184.9421,18039.0
2019-12-31 14:00:00,194.08,194.16,193.95,194.0,24351.0,184.8469,184.9231,184.7231,184.7707,24351.0
2019-12-31 14:30:00,194.01,194.05,193.7,193.73,21657.0,184.7802,184.8183,184.485,184.5136,21657.0
2019-12-31 15:00:00,193.61,193.85,193.48,193.71,19674.0,184.3993,184.6278,184.2754,184.4945,19674.0
2019-12-31 15:30:00,193.69,194.61,193.69,194.48,139389.0,184.4755,185.3517,184.4755,185.2279,139389.0
2020-01-02 09:30:00,195.02,195.04,193.68,193.7,45087.0,185.7422,185.7612,184.4659,184.485,45087.0
2020-01-02 10:00:00,193.75,193.75,192.39,192.66,50448.0,184.5326,184.5326,183.2373,183.4945,50448.0
2020-01-02 10:30:00,192.71,192.73,191.42,191.82,83244.0,183.5421,183.5611,182.3135,182.6944,83244.0
2020-01-02 11:00:00,191.77,191.92,191.0,191.1,85482.0,182.6468,182.7897,181.9134,182.0087,85482.0
2020-01-02 11:30:00,191.11,191.11,190.28,190.44,76752.0,182.0182,182.0182,181.2277,181.3801,76752.0
2020-01-02 12:00:00,190.45,191.09,190.32,190.7,52692.0,181.3896,181.9992,181.2658,181.6277,52692.0
2020-01-02 12:30:00,190.64,190.66,190.34,190.4,21807.0,181.5706,181.5896,181.2848,181.342,21807.0
2020-01-02 13:00:00,190.37,190.37,189.96,190.17,27864.0,181.3134,181.3134,180.9229,181.1229,27864.0
2020-01-02 13:30:00,190.18,190.22,189.78,189.8,51954.0,181.1324,181.1705,180.7515,180.7705,51954.0
2020-01-02 14:00:00,189.79,190.09,189.64,189.84,42429.0,180.761,181.0467,180.6181,180.8086,42429.0
2020-01-02 14:30:00,189.85,190.0,189.58,189.84,46404.0,180.8181,180.961,180.561,180.8086,46404.0
2020-01-02 15:00:00,189.82,189.93,189.58,189.92,52266.0,180.7896,180.8943,180.561,180.8848,52266.0
2020-01-02 15:30:00,189.95,191.08,189.95,190.68,186861.0,180.9134,181.9896,180.9134,181.6087,186861.0
2020-01-03 09:30:00,188.45,190.51,188.45,190.17,48003.0,179.4847,181.4467,179.4847,181.1229,48003.0
2020-01-03 10:00:00,190.36,190.36,189.06,189.42,22254.0,181.3039,181.3039,180.0657,180.4086,22254.0
2020-01-03 10:30:00,189.42,189.68,189.19,189.25,24654.0,180.4086,180.6562,180.1895,180.2467,24654.0
2020-01-03 11:00:00,189.34,189.51,188.98,189.44,24330.0,180.3324,180.4943,179.9895,180.4276,24330.0
2020-01-03 11:30:00,189.45,189.88,189.42,189.84,43623.0,180.4372,180.8467,180.4086,180.8086,43623.0
2020-01-03 12:00:00,189.85,189.85,189.06,189.31,42738.0,180.8181,180.8181,180.0657,180.3038,42738.0
2020-01-03 12:30:00,189.25,189.56,189.07,189.42,65901.0,180.2467,180.5419,180.0752,180.4086,65901.0
2020-01-03 13:00:00,189.51,189.69,189.22,189.42,38421.0,180.4943,180.6658,180.2181,180.4086,38421.0
2020-01-03 13:30:00,189.42,189.42,188.62,188.67,39240.0,180.4086,180.4086,179.6467,179.6943,39240.0
2020-01-03 14:00:00,188.54,188.65,188.1,188.26,58719.0,179.5705,179.6752,179.1514,179.3038,58719.0
2020-01-03 14:30:00,188.32,188.66,188.28,188.59,28500.0,179.3609,179.6848,179.3228,179.6181,28500.0
2020-01-03 15:00:00,188.6,189.0,188.6,188.73,39807.0,179.6276,180.0086,179.6276,179.7514,39807.0
2020-01-03 15:30:00,188.76,188.83,188.15,188.18,145911.0,179.78,179.8467,179.199,179.2276,145911.0
2020-01-06 09:30:00,187.41,188.31,186.97,188.09,111840.0,178.4942,179.3514,178.0752,179.1419,111840.0
2020-01-06 10:00:00,188.02,188.14,187.69,187.81,111645.0,179.0752,179.1895,178.7609,178.8752,111645.0
2020-01-06 10:30:00,187.77,187.96,187.57,187.76,57795.0,178.8371,179.0181,178.6466,178.8276,57795.0
2020-01-06 11:00:00,187.82,187.92,187.54,187.54,42879.0,178.8847,178.98,178.618,178.618,42879.0
2020-01-06 11:30:00,187.5,188.06,187.35,188.06,71247.0,178.5799,179.1133,178.4371,179.1133,71247.0
2020-01-06 12:00:00,187.98,188.56,187.97,188.4,32922.0,179.0371,179.5895,179.0276,179.4371,32922.0
2020-01-06 12:30:00,188.36,188.41,187.98,188.32,20400.0,179.399,179.4466,179.0371,179.3609,20400.0
2020-01-06 13:00:00,188.24,188.57,188.19,188.36,21975.0,179.2847,179.599,179.2371,179.399,21975.0
2020-01-06 13:30:00,188.48,188.48,188.11,188.11,33072.0,179.5133,179.5133,179.1609,179.1609,33072.0
2020-01-06 14:00:00,188.11,188.41,187.95,188.27,66915.0,179.1609,179.4466,179.0085,179.3133,66915.0
2020-01-06 14:30:00,188.26,188.26,187.88,188.07,63324.0,179.3038,179.3038,178.9419,179.1228,63324.0
2020-01-06 15:00:00,188.07,188.1,187.35,187.36,65535.0,179.1228,179.1514,178.4371,178.4466,65535.0
2020-01-06 15:30:00,187.4,187.93,187.33,187.85,171513.0,178.4847,178.9895,178.418,178.9133,171513.0
2020-01-07 09:30:00,188.57,188.71,186.46,186.96,64998.0,179.599,179.7324,177.5894,178.0656,64998.0
2020-01-07 10:00:00,187.15,188.0,187.03,188.0,33912.0,178.2466,179.0562,178.1323,179.0562,33912.0
2020-01-07 10:30:00,188.07,188.28,187.58,187.79,43062.0,179.1228,179.3228,178.6561,178.8561,43062.0
2020-01-07 11:00:00,187.7,188.06,187.42,187.81,18162.0,178.7704,179.1133,178.5037,178.8752,18162.0
2020-01-07 11:30:00,187.82,187.82,187.32,187.49,13803.0,178.8847,178.8847,178.4085,178.5704,13803.0
2020-01-07 12:00:00,187.52,188.07,187.47,187.88,29289.0,178.599,179.1228,178.5514,178.9419,29289.0
2020-01-07 12:30:00,187.9,188.02,187.42,187.67,20418.0,178.9609,179.0752,178.5037,178.7419,20418.0
2020-01-07 13:00:00,187.65,187.96,187.62,187.88,28857.0,178.7228,179.0181,178.6942,178.9419,28857.0
2020-01-07 13:30:00,187.87,187.89,187.62,187.73,29838.0,178.9323,178.9514,178.6942,178.799,29838.0
2020-01-07 14:00:00,187.71,187.87,187.46,187.46,31899.0,178.7799,178.9323,178.5418,178.5418,31899.0
2020-01-07 14:30:00,187.44,187.52,187.19,187.44,71037.0,178.5228,178.599,178.2847,178.5228,71037.0
2020-01-07 15:00:00,187.46,187.74,187.17,187.73,44742.0,178.5418,178.8085,178.2656,178.799,44742.0
2020-01-07 15:30:00,187.72,187.73,186.77,186.79,214806.0,178.7895,178.799,177.8847,177.9037,214806.0
2020-01-08 09:30:00,187.35,188.0,187.0,187.7,89727.0,178.4371,179.0562,178.1037,178.7704,89727.0
2020-01-08 10:00:00,187.73,188.07,187.57,187.61,66510.0,178.799,179.1228,178.6466,178.6847,66510.0
2020-01-08 10:30:00,187.6,187.89,187.6,187.68,32904.0,178.6752,178.9514,178.6752,178.7514,32904.0
2020-01-08 11:00:00,187.67,188.9,187.58,188.81,48525.0,178.7419,179.9133,178.6561,179.8276,48525.0
2020-01-08 11:30:00,188.8,189.84,188.61,189.68,80421.0,179.8181,180.8086,179.6371,180.6562,80421.0
2020-01-08 12:00:00,189.75,189.79,189.13,189.21,114663.0,180.7229,180.761,180.1324,180.2086,114663.0
2020-01-08 12:30:00,189.22,189.27,188.78,189.02,62247.0,180.2181,180.2657,179.799,180.0276,62247.0
2020-01-08 13:00:00,188.75,188.91,188.35,188.5,27843.0,179.7705,179.9229,179.3895,179.5324,27843.0
2020-01-08 13:30:00,188.44,188.54,188.18,188.39,41628.0,179.4752,179.5705,179.2276,179.4276,41628.0
2020-01-08 14:00:00,188.47,188.79,188.33,188.65,65283.0,179.5038,179.8086,179.3705,179.6752,65283.0
2020-01-08 14:30:00,188.67,189.74,188.53,189.74,47619.0,179.6943,180.7134,179.5609,180.7134,47619.0
2020-01-08 15:00:00,189.68,189.94,189.47,189.9,53634.0,180.6562,180.9039,180.4562,180.8658,53634.0
2020-01-08 15:30:00,189.86,190.11,189.49,189.76,246771.0,180.8277,181.0658,180.4753,180.7324,246771.0
2020-01-09 09:30:00,190.54,190.54,189.0,189.65,49365.0,181.4753,181.4753,180.0086,180.6277,49365.0
2020-01-09 10:00:00,189.69,190.27,189.66,190.05,98256.0,180.6658,181.2182,180.6372,181.0086,98256.0
2020-01-09 10:30:00,190.19,191.05,190.1,190.71,38244.0,181.142,181.9611,181.0562,181.6372,38244.0
2020-01-09 11:00:00,190.78,190.86,190.21,190.62,152784.0,181.7039,181.7801,181.161,181.5515,152784.0
2020-01-09 11:30:00,190.59,190.71,189.71,189.71,198192.0,181.5229,181.6372,180.6848,180.6848,198192.0
2020-01-09 12:00:00,189.74,189.89,189.42,189.51,45483.0,180.7134,180.8562,180.4086,180.4943,45483.0
2020-01-09 12:30:00,189.47,189.55,188.78,188.92,81282.0,180.4562,180.5324,179.799,179.9324,81282.0
2020-01-09 13:00:00,188.87,188.87,188.5,188.67,58149.0,179.8848,179.8848,179.5324,179.6943,58149.0
2020-01-09 13:30:00,188.78,188.97,188.61,188.64,58746.0,179.799,179.98,179.6371,179.6657,58746.0
2020-01-09 14:00:00,188.68,189.06,188.49,188.49,50652.0,179.7038,180.0657,179.5228,179.5228,50652.0
2020-01-09 14:30:00,188.49,188.78,188.07,188.23,70110.0,179.5228,179.799,179.1228,179.2752,70110.0
2020-01-09 15:00:00,188.23,188.55,188.0,188.18,83067.0,179.2752,179.58,179.0562,179.2276,83067.0
2020-01-09 15:30:00,188.25,188.63,187.58,188.54,374637.0,179.2943,179.6562,178.6561,179.5705,374637.0
2020-01-10 09:30:00,189.28,189.8,188.75,189.51,20016.0,180.2753,180.7705,179.7705,180.4943,20016.0
2020-01-10 10:00:00,189.77,190.15,189.62,189.67,54594.0,180.7419,181.1039,180.5991,180.6467,54594.0
2020-01-10 10:30:00,189.7,190.32,189.5,190.32,51591.0,180.6753,181.2658,180.4848,181.2658,51591.0
2020-01-10 11:00:00,190.12,190.26,189.79,189.9,29691.0,181.0753,181.2086,180.761,180.8658,29691.0
2020-01-10 11:30:00,189.64,189.82,189.5,189.51,20610.0,180.6181,180.7896,180.4848,180.4943,20610.0
2020-01-10 12:00:00,189.47,189.75,189.22,189.43,30627.0,180.4562,180.7229,180.2181,180.4181,30627.0
2020-01-10 12:30:00,189.43,190.0,189.27,190.0,10527.0,180.4181,180.961,180.2657,180.961,10527.0
2020-01-10 13:00:00,189.87,190.32,189.87,190.15,22473.0,180.8372,181.2658,180.8372,181.1039,22473.0
2020-01-10 13:30:00,190.25,190.4,190.03,190.11,28926.0,181.1991,181.342,180.9896,181.0658,28926.0
2020-01-10 14:00:00,189.98,190.08,189.68,189.73,12927.0,180.942,181.0372,180.6562,180.7039,12927.0
2020-01-10 14:30:00,189.73,189.86,189.56,189.8,29955.0,180.7039,180.8277,180.5419,180.7705,29955.0
2020-01-10 15:00:00,189.73,189.88,189.57,189.6,27030.0,180.7039,180.8467,180.5515,180.58,27030.0
2020-01-10 15:30:00,189.62,189.62,189.02,189.06,103278.0,180.5991,180.5991,180.0276,180.0657,103278.0
2020-01-13 09:30:00,189.16,189.68,188.78,189.43,31119.0,180.161,180.6562,179.799,180.4181,31119.0
2020-01-13 10:00:00,189.34,189.53,189.03,189.18,38562.0,180.3324,180.5134,180.0372,180.18,38562.0
2020-01-13 10:30:00,189.18,189.63,189.18,189.63,26064.0,180.18,180.6086,180.18,180.6086,26064.0
2020-01-13 11:00:00,189.57,190.05,189.57,190.05,21924.0,180.5515,181.0086,180.5515,181.0086,21924.0
2020-01-13 11:30:00,190.04,190.68,189.97,190.67,69948.0,180.9991,181.6087,180.9324,181.5991,69948.0
2020-01-13 12:00:00,190.66,191.7,190.55,191.39,37842.0,181.5896,182.5801,181.4848,182.2849,37842.0
2020-01-13 12:30:00,191.39,191.45,191.0,191.23,32877.0,182.2849,182.342,181.9134,182.1325,32877.0
2020-01-13 13:00:00,191.13,191.37,191.06,191.27,18672.0,182.0372,182.2658,181.9706,182.1706,18672.0
2020-01-13 13:30:00,191.24,191.36,190.85,190.95,23451.0,182.142,182.2563,181.7706,181.8658,23451.0
2020-01-13 14:00:00,190.92,191.22,190.68,191.1,27072.0,181.8372,182.123,181.6087,182.0087,27072.0
2020-01-13 14:30:00,191.13,191.31,190.97,191.14,31911.0,182.0372,182.2087,181.8849,182.0468,31911.0
2020-01-13 15:00:00,191.09,191.37,191.03,191.11,31698.0,181.9992,182.2658,181.942,182.0182,31698.0
2020-01-13 15:30:00,191.1,191.75,191.06,191.53,163296.0,182.0087,182.6278,181.9706,182.4182,163296.0
2020-01-14 09:30:00,191.58,192.99,191.15,192.88,145701.0,182.4658,183.8088,182.0563,183.704,145701.0
2020-01-14 10:00:00,192.69,192.77,191.77,192.5,70536.0,183.523,183.5992,182.6468,183.3421,70536.0
2020-01-14 10:30:00,192.34,192.45,191.58,191.65,19056.0,183.1897,183.2945,182.4658,182.5325,19056.0
2020-01-14 11:00:00,191.58,192.16,191.32,191.32,36870.0,182.4658,183.0182,182.2182,182.2182,36870.0
2020-01-14 11:30:00,191.51,192.04,191.49,191.99,40497.0,182.3992,182.904,182.3801,182.8563,40497.0
2020-01-14 12:00:00,191.96,192.3,191.73,192.3,41787.0,182.8278,183.1516,182.6087,183.1516,41787.0
2020-01-14 12:30:00,192.3,192.36,191.88,192.27,27630.0,183.1516,183.2087,182.7516,183.123,27630.0
2020-01-14 13:00:00,192.32,192.57,192.17,192.17,41064.0,183.1706,183.4087,183.0278,183.0278,41064.0
2020-01-14 13:30:00,192.17,192.28,191.69,191.99,42780.0,183.0278,183.1325,182.5706,182.8563,42780.0
2020-01-14 14:00:00,191.96,192.23,191.55,192.17,32895.0,182.8278,183.0849,182.4373,183.0278,32895.0
2020-01-14 14:30:00,192.22,192.43,191.99,192.11,40035.0,183.0754,183.2754,182.8563,182.9706,40035.0
2020-01-14 15:00:00,192.11,192.35,191.64,191.7,56163.0,182.9706,183.1992,182.523,182.5801,56163.0
2020-01-14 15:30:00,191.7,191.82,190.85,191.47,264582.0,182.5801,182.6944,181.7706,182.3611,264582.0
2020-01-15 09:30:00,192.04,192.84,191.32,192.78,69306.0,182.904,183.6659,182.2182,183.6088,69306.0
2020-01-15 10:00:00,192.65,193.31,192.6,193.25,100728.0,183.4849,184.1135,183.4373,184.0564,100728.0
2020-01-15 10:30:00,193.25,194.88,193.23,194.85,74784.0,184.0564,185.6088,184.0373,185.5803,74784.0
2020-01-15 11:00:00,194.85,195.93,194.82,195.51,60390.0,185.5803,186.6089,185.5517,186.2089,60390.0
2020-01-15 11:30:00,195.54,195.78,195.27,195.51,35895.0,186.2374,186.466,185.9803,186.2089,35895.0
2020-01-15 12:00:00,195.53,195.73,195.3,195.39,40284.0,186.2279,186.4184,186.0089,186.0946,40284.0
2020-01-15 12:30:00,195.34,195.34,194.64,194.68,27462.0,186.047,186.047,185.3803,185.4184,27462.0
2020-01-15 13:00:00,194.67,195.12,194.67,195.01,28251.0,185.4088,185.8374,185.4088,185.7327,28251.0
2020-01-15 13:30:00,195.07,195.33,194.73,195.1,44466.0,185.7898,186.0374,185.466,185.8184,44466.0
2020-01-15 14:00:00,195.17,195.71,195.17,195.68,31224.0,185.885,186.3994,185.885,186.3708,31224.0
2020-01-15 14:30:00,195.76,195.77,194.25,194.25,59784.0,186.447,186.4565,185.0088,185.0088,59784.0
2020-01-15 15:00:00,194.33,194.4,193.61,193.82,41040.0,185.085,185.1517,184.3993,184.5993,41040.0
2020-01-15 15:30:00,193.81,194.97,193.73,194.92,179025.0,184.5897,185.6946,184.5136,185.6469,179025.0
2020-01-16 09:30:00,196.61,196.61,195.12,195.18,59103.0,187.2565,187.2565,185.8374,185.8946,59103.0
2020-01-16 10:00:00,195.45,195.45,194.8,195.18,25938.0,186.1517,186.1517,185.5327,185.8946,25938.0
2020-01-16 10:30:00,195.24,195.32,194.49,194.49,23901.0,185.9517,186.0279,185.2374,185.2374,23901.0
2020-01-16 11:00:00,194.57,194.69,193.93,194.15,63351.0,185.3136,185.4279,184.704,184.9136,63351.0
2020-01-16 11:30:00,194.2,195.2,194.2,195.2,29928.0,184.9612,185.9136,184.9612,185.9136,29928.0
2020-01-16 12:00:00,195.15,195.61,195.07,195.27,38910.0,185.866,186.3041,185.7898,185.9803,38910.0
2020-01-16 12:30:00,195.33,195.48,195.3,195.39,30858.0,186.0374,186.1803,186.0089,186.0946,30858.0
2020-01-16 13:00:00,195.39,195.87,195.34,195.83,36510.0,186.0946,186.5517,186.047,186.5137,36510.0
2020-01-16 13:30:00,195.9,196.02,195.62,195.69,36762.0,186.5803,186.6946,186.3136,186.3803,36762.0
2020-01-16 14:00:00,195.68,196.05,195.63,195.97,21657.0,186.3708,186.7232,186.3232,186.647,21657.0
2020-01-16 14:30:00,195.92,196.25,195.6,196.0,60333.0,186.5994,186.9137,186.2946,186.6756,60333.0
2020-01-16 15:00:00,195.9,196.01,195.33,195.38,62247.0,186.5803,186.6851,186.0374,186.0851,62247.0
2020-01-16 15:30:00,195.34,195.46,194.74,195.0,205236.0,186.047,186.1613,185.4755,185.7231,205236.0
2020-01-17 09:30:00,195.45,196.67,194.61,196.35,268989.0,186.1517,187.3137,185.3517,187.0089,268989.0
2020-01-17 10:00:00,196.35,196.49,195.16,195.39,58200.0,187.0089,187.1423,185.8755,186.0946,58200.0
2020-01-17 10:30:00,195.42,196.38,195.29,195.99,98688.0,186.1232,187.0375,185.9993,186.666,98688.0
2020-01-17 11:00:00,195.92,197.2,195.87,197.13,196392.0,186.5994,187.8185,186.5517,187.7518,196392.0
2020-01-17 11:30:00,197.09,197.51,197.0,197.3,53730.0,187.7137,188.1137,187.628,187.9137,53730.0
2020-01-17 12:00:00,197.21,197.89,197.21,197.88,31962.0,187.828,188.4756,187.828,188.4661,31962.0
2020-01-17 12:30:00,197.9,198.09,197.66,197.75,30606.0,188.4852,188.6661,188.2566,188.3423,30606.0
2020-01-17 13:00:00,197.7,197.87,197.48,197.57,38982.0,188.2947,188.4566,188.0852,188.1709,38982.0
2020-01-17 13:30:00,197.55,197.63,197.3,197.53,44778.0,188.1518,188.228,187.9137,188.1328,44778.0
2020-01-17 14:00:00,197.5,198.1,197.47,197.92,51594.0,188.1042,188.6757,188.0756,188.5042,51594.0
2020-01-17 14:30:00,197.88,198.18,197.83,198.17,48789.0,188.4661,188.7519,188.4185,188.7423,48789.0
2020-01-17 15:00:00,198.14,198.22,197.64,198.11,73020.0,188.7138,188.79,188.2375,188.6852,73020.0
2020-01-17 15:30:00,198.1,198.36,197.92,198.15,194046.0,188.6757,188.9233,188.5042,188.7233,194046.0
2020-01-21 09:30:00,198.15,198.99,196.78,198.7,91650.0,188.7233,189.5233,187.4185,189.2471,91650.0
2020-01-21 10:00:00,198.71,199.17,198.32,199.01,108981.0,189.2566,189.6948,188.8852,189.5424,108981.0
2020-01-21 10:30:00,199.25,199.38,198.99,199.26,49638.0,189.7709,189.8948,189.5233,189.7805,49638.0
2020-01-21 11:00:00,199.32,199.42,198.52,198.79,49299.0,189.8376,189.9329,189.0757,189.3328,49299.0
2020-01-21 11:30:00,198.79,198.9,198.45,198.81,31596.0,189.3328,189.4376,189.009,189.3519,31596.0
2020-01-21 12:00:00,198.78,199.31,198.78,199.12,41025.0,189.3233,189.8281,189.3233,189.6471,41025.0
2020-01-21 12:30:00,199.09,199.33,198.76,198.78,27354.0,189.6186,189.8471,189.3043,189.3233,27354.0
2020-01-21 13:00:00,198.72,199.01,198.58,198.7,53511.0,189.2662,189.5424,189.1328,189.2471,53511.0
2020-01-21 13:30:00,198.7,198.79,198.04,198.04,41382.0,189.2471,189.3328,188.6185,188.6185,41382.0
2020-01-21 14:00:00,198.07,198.16,197.33,198.06,41094.0,188.6471,188.7328,187.9423,188.6376,41094.0
2020-01-21 14:30:00,197.99,198.04,197.54,198.04,24192.0,188.5709,188.6185,188.1423,188.6185,24192.0
2020-01-21 15:00:00,197.98,198.14,197.69,197.7,38046.0,188.5614,188.7138,188.2852,188.2947,38046.0
2020-01-21 15:30:00,197.65,197.88,197.52,197.81,153186.0,188.2471,188.4661,188.1233,188.3995,153186.0
2020-01-22 09:30:00,198.69,198.87,197.76,198.26,55386.0,189.2376,189.409,188.3518,188.828,55386.0
2020-01-22 10:00:00,198.21,198.33,197.33,198.04,27552.0,188.7804,188.8947,187.9423,188.6185,27552.0
2020-01-22 10:30:00,198.15,198.7,198.15,198.48,38085.0,188.7233,189.2471,188.7233,189.0376,38085.0
2020-01-22 11:00:00,198.56,198.57,197.97,198.15,29544.0,189.1138,189.1233,188.5518,188.7233,29544.0
2020-01-22 11:30:00,198.15,198.37,197.97,198.03,15636.0,188.7233,188.9328,188.5518,188.609,15636.0
2020-01-22 12:00:00,198.04,198.15,197.86,197.91,10617.0,188.6185,188.7233,188.4471,188.4947,10617.0
2020-01-22 12:30:00,197.85,198.15,197.83,197.86,29094.0,188.4376,188.7233,188.4185,188.4471,29094.0
2020-01-22 13:00:00,197.88,198.02,197.81,197.94,42903.0,188.4661,188.5995,188.3995,188.5233,42903.0
2020-01-22 13:30:00,197.94,198.17,197.33,197.38,44427.0,188.5233,188.7423,187.9423,187.9899,44427.0
2020-01-22 14:00:00,197.41,197.67,197.08,197.25,33339.0,188.0185,188.2661,187.7042,187.8661,33339.0
2020-01-22 14:30:00,197.21,197.34,196.96,197.0,42897.0,187.828,187.9518,187.5899,187.628,42897.0
2020-01-22 15:00:00,196.99,197.64,196.98,197.51,43467.0,187.6185,188.2375,187.6089,188.1137,43467.0
2020-01-22 15:30:00,197.37,197.94,197.36,197.64,114132.0,187.9804,188.5233,187.9709,188.2375,114132.0
2020-01-23 09:30:00,198.05,198.05,196.48,197.19,56991.0,188.628,188.628,187.1327,187.809,56991.0
2020-01-23 10:00:00,197.19,197.73,197.18,197.5,17085.0,187.809,188.3233,187.7994,188.1042,17085.0
2020-01-23 10:30:00,197.67,197.83,196.88,197.41,45669.0,188.2661,188.4185,187.5137,188.0185,45669.0
2020-01-23 11:00:00,197.34,197.82,196.95,197.8,29382.0,187.9518,188.409,187.5804,188.3899,29382.0
2020-01-23 11:30:00,197.81,198.24,197.68,198.24,22992.0,188.3995,188.809,188.2756,188.809,22992.0
2020-01-23 12:00:00,198.11,198.22,197.66,197.74,41022.0,188.6852,188.79,188.2566,188.3328,41022.0
2020-01-23 12:30:00,197.8,197.94,197.61,197.67,20604.0,188.3899,188.5233,188.209,188.2661,20604.0
2020-01-23 13:00:00,197.66,197.75,197.42,197.67,36297.0,188.2566,188.3423,188.028,188.2661,36297.0
2020-01-23 13:30:00,197.62,197.92,197.57,197.62,32598.0,188.2185,188.5042,188.1709,188.2185,32598.0
2020-01-23 14:00:00,197.62,197.86,197.57,197.7,50583.0,188.2185,188.4471,188.1709,188.2947,50583.0
2020-01-23 14:30:00,197.65,198.01,197.49,198.01,41838.0,188.2471,188.5899,188.0947,188.5899,41838.0
2020-01-23 15:00:00,198.0,198.43,197.99,198.32,51762.0,188.5804,188.99,188.5709,188.8852,51762.0
2020-01-23 15:30:00,198.33,198.88,198.27,198.88,115785.0,188.8947,189.4186,188.8376,189.4186,115785.0
2020-01-24 09:30:00,199.67,199.98,198.6,199.67,64914.0,190.171,190.4662,189.1519,190.171,64914.0
2020-01-24 10:00:00,199.67,199.8,199.38,199.53,58413.0,190.171,190.2948,189.8948,190.0376,58413.0
2020-01-24 10:30:00,199.51,199.57,199.19,199.24,52962.0,190.0186,190.0757,189.7138,189.7614,52962.0
2020-01-24 11:00:00,199.2,199.2,198.26,198.57,54495.0,189.7233,189.7233,188.828,189.1233,54495.0
2020-01-24 11:30:00,198.68,198.78,198.12,198.2,34209.0,189.2281,189.3233,188.6947,188.7709,34209.0
2020-01-24 12:00:00,198.21,198.22,197.31,197.46,29271.0,188.7804,188.79,187.9232,188.0661,29271.0
2020-01-24 12:30:00,197.46,198.16,197.37,198.16,41877.0,188.0661,188.7328,187.9804,188.7328,41877.0
2020-01-24 13:00:00,198.14,198.14,197.74,197.81,31650.0,188.7138,188.7138,188.3328,188.3995,31650.0
2020-01-24 13:30:00,197.77,198.27,197.64,198.08,51525.0,188.3614,188.8376,188.2375,188.6566,51525.0
2020-01-24 14:00:00,198.09,198.45,197.84,197.86,37590.0,188.6661,189.009,188.428,188.4471,37590.0
2020-01-24 14:30:00,197.86,198.17,197.67,197.89,45507.0,188.4471,188.7423,188.2661,188.4756,45507.0
2020-01-24 15:00:00,197.88,198.42,197.81,198.28,59442.0,188.4661,188.9804,188.3995,188.8471,59442.0
2020-01-24 15:30:00,198.28,198.66,197.81,198.34,178989.0,188.8471,189.209,188.3995,188.9042,178989.0
2020-01-27 09:30:00,195.96,196.65,195.17,195.56,77376.0,186.6375,187.2946,185.885,186.2565,77376.0
2020-01-27 10:00:00,195.18,195.54,194.43,194.8,38097.0,185.8946,186.2374,185.1803,185.5327,38097.0
2020-01-27 10:30:00,194.84,194.88,194.18,194.69,35415.0,185.5707,185.6088,184.9421,185.4279,35415.0
2020-01-27 11:00:00,194.69,194.87,194.54,194.77,26052.0,185.4279,185.5993,185.285,185.5041,26052.0
2020-01-27 11:30:00,194.87,195.03,194.65,194.86,29187.0,185.5993,185.7517,185.3898,185.5898,29187.0
2020-01-27 12:00:00,194.9,195.35,194.71,194.91,34074.0,185.6279,186.0565,185.4469,185.6374,34074.0
2020-01-27 12:30:00,195.09,195.49,195.05,195.05,17526.0,185.8089,186.1898,185.7708,185.7708,17526.0
2020-01-27 13:00:00,195.01,195.22,194.93,195.15,9780.0,185.7327,185.9327,185.6565,185.866,9780.0
2020-01-27 13:30:00,195.2,195.29,194.84,194.84,24675.0,185.9136,185.9993,185.5707,185.5707,24675.0
2020-01-27 14:00:00,194.78,195.48,194.58,195.48,22101.0,185.5136,186.1803,185.3231,186.1803,22101.0
2020-01-27 14:30:00,195.47,195.62,195.02,195.29,22857.0,186.1708,186.3136,185.7422,185.9993,22857.0
2020-01-27 15:00:00,195.24,195.4,194.82,194.83,48585.0,185.9517,186.1041,185.5517,185.5612,48585.0
2020-01-27 15:30:00,194.81,194.87,194.54,194.74,156699.0,185.5422,185.5993,185.285,185.4755,156699.0
2020-01-28 09:30:00,194.83,195.72,194.83,195.44,42639.0,185.5612,186.4089,185.5612,186.1422,42639.0
2020-01-28 10:00:00,195.64,196.33,195.24,196.1,35394.0,186.3327,186.9899,185.9517,186.7708,35394.0
2020-01-28 10:30:00,196.05,196.88,195.95,196.79,21354.0,186.7232,187.5137,186.6279,187.428,21354.0
2020-01-28 11:00:00,196.79,196.8,196.03,196.03,35886.0,187.428,187.4375,186.7041,186.7041,35886.0
2020-01-28 11:30:00,196.0,196.12,195.8,196.08,27021.0,186.6756,186.7899,186.4851,186.7518,27021.0
2020-01-28 12:00:00,196.08,196.39,195.82,196.34,29754.0,186.7518,187.047,186.5041,186.9994,29754.0
2020-01-28 12:30:00,196.34,196.61,196.19,196.38,34851.0,186.9994,187.2565,186.8565,187.0375,34851.0
2020-01-28 13:00:00,196.35,196.7,195.98,196.49,41097.0,187.0089,187.3423,186.6565,187.1423,41097.0
2020-01-28 13:30:00,196.5,196.98,196.43,196.98,35025.0,187.1518,187.6089,187.0851,187.6089,35025.0
2020-01-28 14:00:00,197.04,197.23,196.99,197.1,30735.0,187.6661,187.847,187.6185,187.7232,30735.0
2020-01-28 14:30:00,197.07,197.65,197.05,197.56,44523.0,187.6947,188.2471,187.6756,188.1613,44523.0
2020-01-28 15:00:00,197.56,197.58,197.27,197.43,63660.0,188.1613,188.1804,187.8851,188.0375,63660.0
2020-01-28 15:30:00,197.5,197.51,196.9,196.95,131835.0,188.1042,188.1137,187.5327,187.5804,131835.0
2020-01-29 09:30:00,197.67,198.69,197.23,197.72,39774.0,188.2661,189.2376,187.847,188.3137,39774.0
2020-01-29 10:00:00,197.49,198.31,197.21,198.31,30045.0,188.0947,188.8757,187.828,188.8757,30045.0
2020-01-29 10:30:00,198.03,198.34,197.74,198.14,17715.0,188.609,188.9042,188.3328,188.7138,17715.0
2020-01-29 11:00:00,198.07,198.55,198.0,198.32,49869.0,188.6471,189.1043,188.5804,188.8852,49869.0
2020-01-29 11:30:00,198.42,198.44,197.94,198.3,56430.0,188.9804,188.9995,188.5233,188.8661,56430.0
2020-01-29 12:00:00,198.33,199.07,198.27,199.02,127668.0,188.8947,189.5995,188.8376,189.5519,127668.0
2020-01-29 12:30:00,198.99,199.33,198.85,199.08,257001.0,189.5233,189.8471,189.39,189.609,257001.0
2020-01-29 13:00:00,198.95,198.95,198.22,198.37,108483.0,189.4852,189.4852,188.79,188.9328,108483.0
2020-01-29 13:30:00,198.37,198.77,198.28,198.73,37374.0,188.9328,189.3138,188.8471,189.2757,37374.0
2020-01-29 14:00:00,198.79,198.84,198.48,198.71,48942.0,189.3328,189.3805,189.0376,189.2566,48942.0
2020-01-29 14:30:00,198.71,199.1,198.67,198.73,84339.0,189.2566,189.6281,189.2185,189.2757,84339.0
2020-01-29 15:00:00,198.75,198.76,198.23,198.33,154533.0,189.2947,189.3043,188.7995,188.8947,154533.0
2020-01-29 15:30:00,198.28,198.28,196.81,197.03,220614.0,188.8471,188.8471,187.447,187.6566,220614.0
2020-01-30 09:30:00,187.47,190.26,186.24,188.0,440244.0,178.5514,181.2086,177.3799,179.0562,440244.0
2020-01-30 10:00:00,188.12,189.31,187.12,188.14,209163.0,179.1704,180.3038,178.218,179.1895,209163.0
2020-01-30 10:30:00,188.18,188.21,185.17,187.16,209271.0,179.2276,179.2562,176.3608,178.2561,209271.0
2020-01-30 11:00:00,187.11,187.5,185.51,186.17,161169.0,178.2085,178.5799,176.6846,177.3132,161169.0
2020-01-30 11:30:00,186.16,189.55,186.16,188.92,174087.0,177.3037,180.5324,177.3037,179.9324,174087.0
2020-01-30 12:00:00,188.72,188.95,187.65,188.25,98973.0,179.7419,179.961,178.7228,179.2943,98973.0
2020-01-30 12:30:00,188.19,188.19,187.34,188.08,57141.0,179.2371,179.2371,178.4276,179.1323,57141.0
2020-01-30 13:00:00,188.29,188.56,187.9,188.42,53871.0,179.3324,179.5895,178.9609,179.4562,53871.0
2020-01-30 13:30:00,188.55,189.11,188.14,188.36,68817.0,179.58,180.1133,179.1895,179.399,68817.0
2020-01-30 14:00:00,188.48,188.62,188.18,188.18,49767.0,179.5133,179.6467,179.2276,179.2276,49767.0
2020-01-30 14:30:00,188.2,188.99,187.67,188.77,68265.0,179.2466,179.9991,178.7419,179.7895,68265.0
2020-01-30 15:00:00,188.85,189.23,188.29,188.65,139176.0,179.8657,180.2276,179.3324,179.6752,139176.0
2020-01-30 15:30:00,188.57,189.76,188.52,189.64,263235.0,179.599,180.7324,179.5514,180.6181,263235.0
2020-01-31 09:30:00,186.79,188.0,185.67,186.83,166305.0,177.9037,179.0562,176.837,177.9418,166305.0
2020-01-31 10:00:00,186.84,186.85,185.25,185.25,145893.0,177.9513,177.9609,176.437,176.437,145893.0
2020-01-31 10:30:00,185.32,185.44,184.13,185.44,98580.0,176.5037,176.6179,175.3703,176.6179,98580.0
2020-01-31 11:00:00,185.31,185.67,183.73,184.28,134037.0,176.4941,176.837,174.9893,175.5131,134037.0
2020-01-31 11:30:00,184.29,185.78,183.89,185.78,74253.0,175.5227,176.9418,175.1417,176.9418,74253.0
2020-01-31 12:00:00,185.9,186.17,185.62,186.01,78105.0,177.0561,177.3132,176.7894,177.1608,78105.0
2020-01-31 12:30:00,186.02,186.07,185.01,185.33,44841.0,177.1703,177.218,176.2084,176.5132,44841.0
2020-01-31 13:00:00,185.39,185.69,184.78,185.27,38736.0,176.5703,176.856,175.9893,176.456,38736.0
2020-01-31 13:30:00,185.25,186.53,185.15,186.48,60348.0,176.437,177.6561,176.3417,177.6085,60348.0
2020-01-31 14:00:00,186.48,186.9,185.18,185.49,80490.0,177.6085,178.0085,176.3703,176.6656,80490.0
2020-01-31 14:30:00,185.6,186.27,185.51,185.66,58614.0,176.7703,177.4085,176.6846,176.8275,58614.0
2020-01-31 15:00:00,185.68,186.03,185.5,185.63,60705.0,176.8465,177.1799,176.6751,176.7989,60705.0
2020-01-31 15:30:00,185.57,186.32,185.31,185.7,255273.0,176.7418,177.4561,176.4941,176.8656,255273.0
2020-02-03 09:30:00,186.44,188.83,185.95,188.61,133602.0,177.5704,179.8467,177.1037,179.6371,133602.0
2020-02-03 10:00:00,188.73,189.57,188.66,189.08,78363.0,179.7514,180.5515,179.6848,180.0848,78363.0
2020-02-03 10:30:00,189.19,190.21,189.16,189.67,82296.0,180.1895,181.161,180.161,180.6467,82296.0
2020-02-03 11:00:00,189.66,190.67,189.66,190.33,68532.0,180.6372,181.5991,180.6372,181.2753,68532.0
2020-02-03 11:30:00,190.26,190.43,189.91,190.43,54039.0,181.2086,181.3705,180.8753,181.3705,54039.0
2020-02-03 12:00:00,190.39,190.39,189.98,190.37,65862.0,181.3325,181.3325,180.942,181.3134,65862.0
2020-02-03 12:30:00,190.35,191.27,190.09,191.27,79818.0,181.2944,182.1706,181.0467,182.1706,79818.0
2020-02-03 13:00:00,191.21,191.55,191.1,191.48,59247.0,182.1134,182.4373,182.0087,182.3706,59247.0
2020-02-03 13:30:00,191.48,191.84,191.36,191.68,62148.0,182.3706,182.7135,182.2563,182.5611,62148.0
2020-02-03 14:00:00,191.71,191.75,190.92,191.33,73503.0,182.5897,182.6278,181.8372,182.2277,73503.0
2020-02-03 14:30:00,191.27,192.69,191.27,192.25,99597.0,182.1706,183.523,182.1706,183.104,99597.0
2020-02-03 15:00:00,192.33,192.69,192.22,192.54,109098.0,183.1802,183.523,183.0754,183.3802,109098.0
2020-02-03 15:30:00,192.45,192.45,191.04,191.6,217812.0,183.2945,183.2945,181.9515,182.4849,217812.0
2020-02-04 09:30:00,192.95,195.27,192.13,195.14,121548.0,183.7707,185.9803,182.9897,185.8565,121548.0
2020-02-04 10:00:00,195.14,196.16,194.4,194.84,86103.0,185.8565,186.828,185.1517,185.5707,86103.0
2020-02-04 10:30:00,194.84,195.04,194.36,194.63,66855.0,185.5707,185.7612,185.1136,185.3707,66855.0
2020-02-04 11:00:00,194.53,195.91,194.44,195.51,73017.0,185.2755,186.5898,185.1898,186.2089,73017.0
2020-02-04 11:30:00,195.39,195.81,195.12,195.29,39405.0,186.0946,186.4946,185.8374,185.9993,39405.0
2020-02-04 12:00:00,195.29,195.62,195.02,195.3,33201.0,185.9993,186.3136,185.7422,186.0089,33201.0
2020-02-04 12:30:00,195.25,195.35,194.78,194.89,32097.0,185.9612,186.0565,185.5136,185.6184,32097.0
2020-02-04 13:00:00,194.98,195.03,193.91,194.08,35841.0,185.7041,185.7517,184.685,184.8469,35841.0
2020-02-04 13:30:00,194.17,194.73,194.15,194.54,35904.0,184.9326,185.466,184.9136,185.285,35904.0
2020-02-04 14:00:00,194.54,195.06,194.5,194.73,55755.0,185.285,185.7803,185.2469,185.466,55755.0
2020-02-04 14:30:00,194.75,196.12,194.66,196.06,55545.0,185.485,186.7899,185.3993,186.7327,55545.0
2020-02-04 15:00:00,196.04,196.66,195.76,196.23,69525.0,186.7137,187.3042,186.447,186.8946,69525.0
2020-02-04 15:30:00,196.15,196.56,195.52,195.72,145077.0,186.8184,187.2089,186.2184,186.4089,145077.0
2020-02-05 09:30:00,195.65,195.83,190.31,191.3,233805.0,186.3422,186.5137,181.2563,182.1992,233805.0
2020-02-05 10:00:00,192.07,192.94,191.32,191.99,99888.0,182.9325,183.7611,182.2182,182.8563,99888.0
2020-02-05 10:30:00,192.13,192.74,190.99,192.67,97233.0,182.9897,183.5707,181.9039,183.504,97233.0
2020-02-05 11:00:00,192.79,193.27,192.43,193.25,60534.0,183.6183,184.0754,183.2754,184.0564,60534.0
2020-02-05 11:30:00,193.28,193.54,193.12,193.37,47838.0,184.085,184.3326,183.9326,184.1707,47838.0
2020-02-05 12:00:00,193.43,193.89,193.43,193.67,46452.0,184.2278,184.6659,184.2278,184.4564,46452.0
2020-02-05 12:30:00,193.68,193.92,193.5,193.61,54207.0,184.4659,184.6945,184.2945,184.3993,54207.0
2020-02-05 13:00:00,193.64,193.64,192.68,192.95,74562.0,184.4278,184.4278,183.5135,183.7707,74562.0
2020-02-05 13:30:00,192.96,193.62,192.87,193.5,80487.0,183.7802,184.4088,183.6945,184.2945,80487.0
2020-02-05 14:00:00,193.37,194.3,193.08,194.2,82806.0,184.1707,185.0564,183.8945,184.9612,82806.0
2020-02-05 14:30:00,194.2,194.79,194.05,194.67,53322.0,184.9612,185.5231,184.8183,185.4088,53322.0
2020-02-05 15:00:00,194.72,195.33,194.72,194.93,77538.0,185.4565,186.0374,185.4565,185.6565,77538.0
2020-02-05 15:30:00,194.93,195.0,193.54,194.06,255315.0,185.6565,185.7231,184.3326,184.8279,255315.0
2020-02-06 09:30:00,194.69,195.19,193.63,194.73,77790.0,185.4279,185.9041,184.4183,185.466,77790.0
2020-02-06 10:00:00,194.67,194.73,193.98,194.49,48507.0,185.4088,185.466,184.7517,185.2374,48507.0
2020-02-06 10:30:00,194.38,194.46,193.88,194.3,25962.0,185.1326,185.2088,184.6564,185.0564,25962.0
2020-02-06 11:00:00,194.21,194.65,194.0,194.55,39519.0,184.9707,185.3898,184.7707,185.2945,39519.0
2020-02-06 11:30:00,194.5,194.86,194.36,194.81,34464.0,185.2469,185.5898,185.1136,185.5422,34464.0
2020-02-06 12:00:00,194.78,195.02,194.69,194.94,58578.0,185.5136,185.7422,185.4279,185.666,58578.0
2020-02-06 12:30:00,194.92,194.97,194.54,194.8,31842.0,185.6469,185.6946,185.285,185.5327,31842.0
2020-02-06 13:00:00,194.83,194.88,194.56,194.6,26010.0,185.5612,185.6088,185.3041,185.3422,26010.0
2020-02-06 13:30:00,194.6,194.64,193.88,194.07,45174.0,185.3422,185.3803,184.6564,184.8374,45174.0
2020-02-06 14:00:00,194.07,194.19,193.62,193.82,66051.0,184.8374,184.9517,184.4088,184.5993,66051.0
2020-02-06 14:30:00,193.83,194.13,193.46,193.57,140736.0,184.6088,184.8945,184.2564,184.3612,140736.0
2020-02-06 15:00:00,193.57,193.61,193.1,193.13,80841.0,184.3612,184.3993,183.9135,183.9421,80841.0
2020-02-06 15:30:00,193.16,194.04,193.16,193.97,262581.0,183.9707,184.8088,183.9707,184.7421,262581.0
2020-02-07 09:30:00,193.77,193.77,192.07,193.0,70872.0,184.5517,184.5517,182.9325,183.8183,70872.0
2020-02-07 10:00:00,192.85,193.26,192.43,193.26,39762.0,183.6754,184.0659,183.2754,184.0659,39762.0
2020-02-07 10:30:00,193.24,193.5,192.95,193.04,29133.0,184.0469,184.2945,183.7707,183.8564,29133.0
2020-02-07 11:00:00,192.83,193.12,192.51,192.58,39684.0,183.6564,183.9326,183.3516,183.4183,39684.0
2020-02-07 11:30:00,192.64,192.76,191.95,192.11,36201.0,183.4754,183.5897,182.8182,182.9706,36201.0
2020-02-07 12:00:00,192.13,192.57,191.96,192.08,61227.0,182.9897,183.4087,182.8278,182.9421,61227.0
2020-02-07 12:30:00,192.15,192.15,191.47,191.59,52149.0,183.0087,183.0087,182.3611,182.4754,52149.0
2020-02-07 13:00:00,191.53,191.67,191.43,191.43,26667.0,182.4182,182.5516,182.323,182.323,26667.0
2020-02-07 13:30:00,191.39,191.47,190.76,191.1,64962.0,182.2849,182.3611,181.6848,182.0087,64962.0
2020-02-07 14:00:00,191.01,191.26,190.81,191.2,54813.0,181.923,182.1611,181.7325,182.1039,54813.0
2020-02-07 14:30:00,191.17,191.34,190.93,191.0,37617.0,182.0753,182.2373,181.8468,181.9134,37617.0
2020-02-07 15:00:00,190.92,191.07,190.54,190.58,76404.0,181.8372,181.9801,181.4753,181.5134,76404.0
2020-02-07 15:30:00,190.59,191.11,190.55,190.79,277398.0,181.5229,182.0182,181.4848,181.7134,277398.0
2020-02-10 09:30:00,190.37,190.89,189.62,190.89,91245.0,181.3134,181.8087,180.5991,181.8087,91245.0
2020-02-10 10:00:00,190.87,191.18,190.66,190.88,60801.0,181.7896,182.0849,181.5896,181.7991,60801.0
2020-02-10 10:30:00,190.89,191.11,190.44,190.44,51603.0,181.8087,182.0182,181.3801,181.3801,51603.0
2020-02-10 11:00:00,190.49,190.86,190.45,190.52,34755.0,181.4277,181.7801,181.3896,181.4563,34755.0
2020-02-10 11:30:00,190.53,190.91,190.22,190.31,35082.0,181.4658,181.8277,181.1705,181.2563,35082.0
2020-02-10 12:00:00,190.28,190.56,190.24,190.51,34605.0,181.2277,181.4944,181.1896,181.4467,34605.0
2020-02-10 12:30:00,190.62,190.67,190.32,190.56,27078.0,181.5515,181.5991,181.2658,181.4944,27078.0
2020-02-10 13:00:00,190.59,190.95,190.59,190.77,25965.0,181.5229,181.8658,181.5229,181.6944,25965.0
2020-02-10 13:30:00,190.75,191.12,190.7,191.0,49923.0,181.6753,182.0277,181.6277,181.9134,49923.0
2020-02-10 14:00:00,191.05,191.06,190.85,190.93,31647.0,181.9611,181.9706,181.7706,181.8468,31647.0
2020-02-10 14:30:00,190.9,191.37,190.9,191.31,48318.0,181.8182,182.2658,181.8182,182.2087,48318.0
2020-02-10 15:00:00,191.28,191.59,191.16,191.16,47523.0,182.1801,182.4754,182.0658,182.0658,47523.0
2020-02-10 15:30:00,191.19,191.19,190.34,190.76,191049.0,182.0944,182.0944,181.2848,181.6848,191049.0
2020-02-11 09:30:00,191.08,192.19,190.89,191.19,53340.0,181.9896,183.0468,181.8087,182.0944,53340.0
2020-02-11 10:00:00,191.36,192.48,191.36,192.48,50895.0,182.2563,183.323,182.2563,183.323,50895.0
2020-02-11 10:30:00,192.48,192.6,191.82,191.99,29574.0,183.323,183.4373,182.6944,182.8563,29574.0
2020-02-11 11:00:00,191.95,192.02,191.68,191.89,27381.0,182.8182,182.8849,182.5611,182.7611,27381.0
2020-02-11 11:30:00,191.87,192.0,191.72,191.83,27873.0,182.742,182.8659,182.5992,182.7039,27873.0
2020-02-11 12:00:00,191.82,192.12,191.81,192.07,21438.0,182.6944,182.9801,182.6849,182.9325,21438.0
2020-02-11 12:30:00,192.07,193.19,192.05,193.14,113472.0,182.9325,183.9992,182.9135,183.9516,113472.0
2020-02-11 13:00:00,193.2,193.72,193.12,193.67,47649.0,184.0088,184.504,183.9326,184.4564,47649.0
2020-02-11 13:30:00,193.71,193.71,192.89,192.93,50511.0,184.4945,184.4945,183.7135,183.7516,50511.0
2020-02-11 14:00:00,192.79,193.06,192.6,193.06,34776.0,183.6183,183.8754,183.4373,183.8754,34776.0
2020-02-11 14:30:00,193.02,193.02,192.32,192.54,36108.0,183.8373,183.8373,183.1706,183.3802,36108.0
2020-02-11 15:00:00,192.54,192.79,192.4,192.78,30705.0,183.3802,183.6183,183.2468,183.6088,30705.0
2020-02-11 15:30:00,192.84,192.98,192.08,192.39,121938.0,183.6659,183.7992,182.9421,183.2373,121938.0
2020-02-12 09:30:00,192.38,193.16,191.88,192.11,86586.0,183.2278,183.9707,182.7516,182.9706,86586.0
2020-02-12 10:00:00,192.32,193.05,192.22,193.05,22626.0,183.1706,183.8659,183.0754,183.8659,22626.0
2020-02-12 10:30:00,193.06,193.56,193.05,193.05,24783.0,183.8754,184.3516,183.8659,183.8659,24783.0
2020-02-12 11:00:00,193.13,193.65,193.12,193.62,14124.0,183.9421,184.4374,183.9326,184.4088,14124.0
2020-02-12 11:30:00,193.63,194.0,193.6,193.6,29343.0,184.4183,184.7707,184.3897,184.3897,29343.0
2020-02-12 12:00:00,193.43,193.54,193.28,193.54,23739.0,184.2278,184.3326,184.085,184.3326,23739.0
2020-02-12 12:30:00,193.49,193.49,193.02,193.18,32094.0,184.285,184.285,183.8373,183.9897,32094.0
2020-02-12 13:00:00,193.21,193.4,193.1,193.28,22722.0,184.0183,184.1993,183.9135,184.085,22722.0
2020-02-12 13:30:00,193.28,193.47,193.03,193.47,21624.0,184.085,184.2659,183.8469,184.2659,21624.0
2020-02-12 14:00:00,193.47,193.51,193.2,193.2,23079.0,184.2659,184.304,184.0088,184.0088,23079.0
2020-02-12 14:30:00,193.28,193.54,193.28,193.34,21429.0,184.085,184.3326,184.085,184.1421,21429.0
2020-02-12 15:00:00,193.31,193.43,192.92,193.43,46722.0,184.1135,184.2278,183.7421,184.2278,46722.0
2020-02-12 15:30:00,193.46,193.63,193.15,193.36,117591.0,184.2564,184.4183,183.9611,184.1612,117591.0
2020-02-13 09:30:00,192.41,193.07,192.41,192.62,22851.0,183.2564,183.885,183.2564,183.4564,22851.0
2020-02-13 10:00:00,192.62,192.81,192.16,192.16,29469.0,183.4564,183.6373,183.0182,183.0182,29469.0
2020-02-13 10:30:00,192.18,193.04,192.03,193.0,14550.0,183.0373,183.8564,182.8944,183.8183,14550.0
2020-02-13 11:00:00,192.92,193.18,192.85,192.96,13347.0,183.7421,183.9897,183.6754,183.7802,13347.0
2020-02-13 11:30:00,193.11,194.0,193.01,193.33,53904.0,183.9231,184.7707,183.8278,184.1326,53904.0
2020-02-13 12:00:00,193.4,193.82,193.4,193.68,9645.0,184.1993,184.5993,184.1993,184.4659,9645.0
2020-02-13 12:30:00,193.59,193.7,193.22,193.22,15648.0,184.3802,184.485,184.0278,184.0278,15648.0
2020-02-13 13:00:00,193.31,193.47,193.22,193.43,9600.0,184.1135,184.2659,184.0278,184.2278,9600.0
2020-02-13 13:30:00,193.57,193.8,193.44,193.77,10599.0,184.3612,184.5802,184.2374,184.5517,10599.0
2020-02-13 14:00:00,193.71,194.19,193.69,193.91,27876.0,184.4945,184.9517,184.4755,184.685,27876.0
2020-02-13 14:30:00,193.77,193.88,193.67,193.82,10857.0,184.5517,184.6564,184.4564,184.5993,10857.0
2020-02-13 15:00:00,193.76,193.82,193.35,193.44,16878.0,184.5421,184.5993,184.1516,184.2374,16878.0
2020-02-13 15:30:00,193.45,193.87,193.14,193.31,94695.0,184.2469,184.6469,183.9516,184.1135,94695.0
2020-02-14 09:30:00,193.46,193.94,193.29,193.56,12192.0,184.2564,184.7136,184.0945,184.3516,12192.0
2020-02-14 10:00:00,193.68,193.85,193.45,193.58,58611.0,184.4659,184.6278,184.2469,184.3707,58611.0
2020-02-14 10:30:00,193.62,193.68,193.05,193.53,29370.0,184.4088,184.4659,183.8659,184.3231,29370.0
2020-02-14 11:00:00,193.67,194.04,193.62,193.99,5616.0,184.4564,184.8088,184.4088,184.7612,5616.0
2020-02-14 11:30:00,194.02,194.13,193.32,193.48,5589.0,184.7898,184.8945,184.1231,184.2754,5589.0
2020-02-14 12:00:00,193.39,193.87,193.39,193.72,16590.0,184.1897,184.6469,184.1897,184.504,16590.0
2020-02-14 12:30:00,193.85,194.24,193.85,194.24,11448.0,184.6278,184.9993,184.6278,184.9993,11448.0
2020-02-14 13:00:00,194.23,194.78,194.23,194.7,25731.0,184.9898,185.5136,184.9898,185.4374,25731.0
2020-02-14 13:30:00,194.67,194.69,194.29,194.46,23454.0,185.4088,185.4279,185.0469,185.2088,23454.0
2020-02-14 14:00:00,194.5,194.98,194.5,194.89,22212.0,185.2469,185.7041,185.2469,185.6184,22212.0
2020-02-14 14:30:00,194.83,194.88,194.52,194.52,20751.0,185.5612,185.6088,185.266,185.266,20751.0
2020-02-14 15:00:00,194.61,194.99,194.58,194.95,35277.0,185.3517,185.7136,185.3231,185.6755,35277.0
2020-02-14 15:30:00,194.9,195.14,194.64,195.11,96858.0,185.6279,185.8565,185.3803,185.8279,96858.0
2020-02-18 09:30:00,194.37,194.63,193.49,193.51,61371.0,185.1231,185.3707,184.285,184.304,61371.0
2020-02-18 10:00:00,193.51,193.51,192.07,192.42,34809.0,184.304,184.304,182.9325,183.2659,34809.0
2020-02-18 10:30:00,192.58,193.77,192.58,193.49,56487.0,183.4183,184.5517,183.4183,184.285,56487.0
2020-02-18 11:00:00,193.22,193.22,192.47,192.6,26568.0,184.0278,184.0278,183.3135,183.4373,26568.0
2020-02-18 11:30:00,192.77,192.96,192.45,192.56,23718.0,183.5992,183.7802,183.2945,183.3992,23718.0
2020-02-18 12:00:00,192.56,193.14,192.56,192.88,19242.0,183.3992,183.9516,183.3992,183.704,19242.0
2020-02-18 12:30:00,192.91,193.76,192.91,193.68,22590.0,183.7326,184.5421,183.7326,184.4659,22590.0
2020-02-18 13:00:00,193.61,193.76,193.11,193.11,24222.0,184.3993,184.5421,183.9231,183.9231,24222.0
2020-02-18 13:30:00,193.09,193.31,192.95,193.09,16242.0,183.904,184.1135,183.7707,183.904,16242.0
2020-02-18 14:00:00,193.13,193.78,193.12,193.65,16068.0,183.9421,184.5612,183.9326,184.4374,16068.0
2020-02-18 14:30:00,193.67,193.82,193.54,193.6,19644.0,184.4564,184.5993,184.3326,184.3897,19644.0
2020-02-18 15:00:00,193.66,193.69,193.41,193.57,84306.0,184.4469,184.4755,184.2088,184.3612,84306.0
2020-02-18 15:30:00,193.47,194.06,193.47,193.94,116433.0,184.2659,184.8279,184.2659,184.7136,116433.0
2020-02-19 09:30:00,195.0,195.89,194.98,195.24,46494.0,185.7231,186.5708,185.7041,185.9517,46494.0
2020-02-19 10:00:00,195.33,196.0,195.33,195.92,21780.0,186.0374,186.6756,186.0374,186.5994,21780.0
2020-02-19 10:30:00,195.79,196.29,195.72,196.1,14640.0,186.4756,186.9518,186.4089,186.7708,14640.0
2020-02-19 11:00:00,196.04,196.42,195.75,196.3,16755.0,186.7137,187.0756,186.4375,186.9613,16755.0
2020-02-19 11:30:00,196.36,196.36,195.76,195.76,20895.0,187.0184,187.0184,186.447,186.447,20895.0
2020-02-19 12:00:00,195.71,196.13,195.71,196.01,12204.0,186.3994,186.7994,186.3994,186.6851,12204.0
2020-02-19 12:30:00,196.12,197.03,196.12,197.02,36531.0,186.7899,187.6566,186.7899,187.647,36531.0
2020-02-19 13:00:00,197.09,197.11,196.86,197.05,21015.0,187.7137,187.7328,187.4947,187.6756,21015.0
2020-02-19 13:30:00,197.02,197.33,196.9,197.23,37053.0,187.647,187.9423,187.5327,187.847,37053.0
2020-02-19 14:00:00,197.17,197.46,196.79,196.97,24405.0,187.7899,188.0661,187.428,187.5994,24405.0
2020-02-19 14:30:00,196.97,197.02,196.61,196.76,25338.0,187.5994,187.647,187.2565,187.3994,25338.0
2020-02-19 15:00:00,196.77,196.89,196.29,196.34,48627.0,187.4089,187.5232,186.9518,186.9994,48627.0
2020-02-19 15:30:00,196.37,196.63,196.12,196.35,156372.0,187.028,187.2756,186.7899,187.0089,156372.0
2020-02-20 09:30:00,195.26,196.9,195.26,196.39,64398.0,185.9708,187.5327,185.9708,187.047,64398.0
2020-02-20 10:00:00,196.2,197.06,196.2,196.97,20358.0,186.866,187.6851,186.866,187.5994,20358.0
2020-02-20 10:30:00,196.76,197.09,196.56,196.56,24444.0,187.3994,187.7137,187.2089,187.2089,24444.0
2020-02-20 11:00:00,196.59,196.63,195.14,195.14,34851.0,187.2375,187.2756,185.8565,185.8565,34851.0
2020-02-20 11:30:00,194.98,194.98,193.66,194.42,21111.0,185.7041,185.7041,184.4469,185.1707,21111.0
2020-02-20 12:00:00,194.19,194.22,193.33,193.58,43437.0,184.9517,184.9802,184.1326,184.3707,43437.0
2020-02-20 12:30:00,193.56,193.87,193.37,193.87,35433.0,184.3516,184.6469,184.1707,184.6469,35433.0
2020-02-20 13:00:00,193.8,194.56,193.79,194.25,28059.0,184.5802,185.3041,184.5707,185.0088,28059.0
2020-02-20 13:30:00,194.26,194.32,193.77,193.77,18027.0,185.0183,185.0755,184.5517,184.5517,18027.0
2020-02-20 14:00:00,193.77,194.35,193.77,194.07,21996.0,184.5517,185.1041,184.5517,184.8374,21996.0
2020-02-20 14:30:00,194.06,194.47,194.05,194.06,14094.0,184.8279,185.2184,184.8183,184.8279,14094.0
2020-02-20 15:00:00,194.08,194.21,193.64,193.93,26913.0,184.8469,184.9707,184.4278,184.704,26913.0
2020-02-20 15:30:00,194.01,194.76,193.8,194.6,87279.0,184.7802,185.4946,184.5802,185.3422,87279.0
2020-02-21 09:30:00,193.44,194.09,192.89,192.97,78981.0,184.2374,184.8564,183.7135,183.7897,78981.0
2020-02-21 10:00:00,193.03,194.4,193.0,193.71,17112.0,183.8469,185.1517,183.8183,184.4945,17112.0
2020-02-21 10:30:00,193.55,193.57,192.98,193.18,72720.0,184.3421,184.3612,183.7992,183.9897,72720.0
2020-02-21 11:00:00,193.26,193.47,192.91,193.02,22725.0,184.0659,184.2659,183.7326,183.8373,22725.0
2020-02-21 11:30:00,193.15,193.2,192.84,192.89,18963.0,183.9611,184.0088,183.6659,183.7135,18963.0
2020-02-21 12:00:00,192.82,193.0,192.73,192.91,10830.0,183.6468,183.8183,183.5611,183.7326,10830.0
2020-02-21 12:30:00,192.95,193.06,192.73,192.79,20151.0,183.7707,183.8754,183.5611,183.6183,20151.0
2020-02-21 13:00:00,192.79,192.87,192.08,192.6,67059.0,183.6183,183.6945,182.9421,183.4373,67059.0
2020-02-21 13:30:00,192.51,192.78,192.29,192.3,24624.0,183.3516,183.6088,183.1421,183.1516,24624.0
2020-02-21 14:00:00,192.3,192.62,192.06,192.62,25608.0,183.1516,183.4564,182.923,183.4564,25608.0
2020-02-21 14:30:00,192.65,192.65,192.06,192.11,25350.0,183.4849,183.4849,182.923,182.9706,25350.0
2020-02-21 15:00:00,192.11,192.15,191.42,191.45,54057.0,182.9706,183.0087,182.3135,182.342,54057.0
2020-02-21 15:30:00,191.55,191.56,190.8,191.2,150531.0,182.4373,182.4468,181.7229,182.1039,150531.0
2020-02-24 09:30:00,187.12,189.44,185.67,188.53,158367.0,178.218,180.4276,176.837,179.5609,158367.0
2020-02-24 10:00:00,188.55,189.34,188.39,188.72,42177.0,179.58,180.3324,179.4276,179.7419,42177.0
2020-02-24 10:30:00,188.72,188.83,188.0,188.79,37740.0,179.7419,179.8467,179.0562,179.8086,37740.0
2020-02-24 11:00:00,188.82,189.86,188.75,189.62,51708.0,179.8371,180.8277,179.7705,180.5991,51708.0
2020-02-24 11:30:00,189.46,189.7,188.83,189.33,25932.0,180.4467,180.6753,179.8467,180.3229,25932.0
2020-02-24 12:00:00,189.25,189.37,188.38,188.71,140934.0,180.2467,180.361,179.4181,179.7324,140934.0
2020-02-24 12:30:00,188.7,189.01,188.3,188.33,33516.0,179.7229,180.0181,179.3419,179.3705,33516.0
2020-02-24 13:00:00,188.14,188.38,187.69,188.38,108201.0,179.1895,179.4181,178.7609,179.4181,108201.0
2020-02-24 13:30:00,188.3,189.13,188.19,188.81,104094.0,179.3419,180.1324,179.2371,179.8276,104094.0
2020-02-24 14:00:00,188.83,189.67,188.63,189.32,33687.0,179.8467,180.6467,179.6562,180.3134,33687.0
2020-02-24 14:30:00,189.37,190.24,189.21,190.06,29184.0,180.361,181.1896,180.2086,181.0182,29184.0
2020-02-24 15:00:00,190.19,190.66,189.88,189.98,35487.0,181.142,181.5896,180.8467,180.942,35487.0
2020-02-24 15:30:00,189.96,190.04,188.83,188.88,134961.0,180.9229,180.9991,179.8467,179.8943,134961.0
2020-02-25 09:30:00,189.93,190.27,188.58,189.38,51597.0,180.8943,181.2182,179.6086,180.3705,51597.0
2020-02-25 10:00:00,189.13,189.57,187.7,188.01,73545.0,180.1324,180.5515,178.7704,179.0657,73545.0
2020-02-25 10:30:00,187.98,188.48,187.18,187.63,135231.0,179.0371,179.5133,178.2752,178.7038,135231.0
2020-02-25 11:00:00,187.98,187.98,186.73,187.42,40011.0,179.0371,179.0371,177.8466,178.5037,40011.0
2020-02-25 11:30:00,187.48,187.84,186.85,187.61,49149.0,178.5609,178.9038,177.9609,178.6847,49149.0
2020-02-25 12:00:00,187.68,187.84,186.9,187.5,40182.0,178.7514,178.9038,178.0085,178.5799,40182.0
2020-02-25 12:30:00,187.47,188.01,186.93,187.58,68448.0,178.5514,179.0657,178.0371,178.6561,68448.0
2020-02-25 13:00:00,187.63,188.17,187.39,187.96,56454.0,178.7038,179.2181,178.4752,179.0181,56454.0
2020-02-25 13:30:00,187.86,188.33,187.62,187.83,85623.0,178.9228,179.3705,178.6942,178.8942,85623.0
2020-02-25 14:00:00,187.82,187.85,185.84,185.84,117147.0,178.8847,178.9133,176.9989,176.9989,117147.0
2020-02-25 14:30:00,186.14,188.34,185.44,187.21,164544.0,177.2846,179.38,176.6179,178.3037,164544.0
2020-02-25 15:00:00,187.2,188.15,185.7,185.92,152064.0,178.2942,179.199,176.8656,177.0751,152064.0
2020-02-25 15:30:00,185.87,185.91,183.42,183.56,358020.0,177.0275,177.0656,174.694,174.8274,358020.0
2020-02-26 09:30:00,185.05,187.46,184.09,186.47,133356.0,176.2465,178.5418,175.3322,177.5989,133356.0
2020-02-26 10:00:00,186.47,187.97,186.01,187.57,82917.0,177.5989,179.0276,177.1608,178.6466,82917.0
2020-02-26 10:30:00,187.33,188.38,187.22,187.81,42873.0,178.418,179.4181,178.3133,178.8752,42873.0
2020-02-26 11:00:00,187.84,188.33,186.99,188.14,72840.0,178.9038,179.3705,178.0942,179.1895,72840.0
2020-02-26 11:30:00,188.13,188.16,186.69,186.93,29028.0,179.18,179.2085,177.8085,178.0371,29028.0
2020-02-26 12:00:00,186.93,186.98,185.41,185.76,45090.0,178.0371,178.0847,176.5894,176.9227,45090.0
2020-02-26 12:30:00,185.95,186.69,185.69,186.05,35952.0,177.1037,177.8085,176.856,177.1989,35952.0
2020-02-26 13:00:00,186.06,186.09,185.1,185.24,28494.0,177.2084,177.237,176.2941,176.4275,28494.0
2020-02-26 13:30:00,185.37,185.37,183.53,183.79,56472.0,176.5513,176.5513,174.7988,175.0464,56472.0
2020-02-26 14:00:00,183.78,184.65,183.59,183.93,52254.0,175.0369,175.8655,174.856,175.1798,52254.0
2020-02-26 14:30:00,183.89,184.04,182.95,182.95,58365.0,175.1417,175.2845,174.2464,174.2464,58365.0
2020-02-26 15:00:00,183.06,184.06,182.95,183.53,79011.0,174.3512,175.3036,174.2464,174.7988,79011.0
2020-02-26 15:30:00,183.45,184.0,183.43,183.52,417246.0,174.7226,175.2464,174.7036,174.7893,417246.0
2020-02-27 09:30:00,180.79,181.91,179.31,181.11,100770.0,172.1892,173.2559,170.7796,172.4939,100770.0
2020-02-27 10:00:00,181.3,182.37,180.74,180.76,110712.0,172.6749,173.694,172.1415,172.1606,110712.0
2020-02-27 10:30:00,180.46,181.55,179.21,181.19,57123.0,171.8749,172.913,170.6843,172.5701,57123.0
2020-02-27 11:00:00,181.37,181.53,179.85,179.93,87288.0,172.7416,172.894,171.2939,171.3701,87288.0
2020-02-27 11:30:00,179.95,181.52,179.62,181.52,46422.0,171.3891,172.8844,171.0748,172.8844,46422.0
2020-02-27 12:00:00,181.43,182.15,180.79,181.31,43569.0,172.7987,173.4845,172.1892,172.6844,43569.0
2020-02-27 12:30:00,181.34,182.78,181.21,181.45,62322.0,172.713,174.0845,172.5892,172.8178,62322.0
2020-02-27 13:00:00,181.23,182.47,180.73,180.85,58770.0,172.6082,173.7892,172.132,172.2463,58770.0
2020-02-27 13:30:00,180.82,181.04,179.0,179.0,55740.0,172.2177,172.4273,170.4843,170.4843,55740.0
2020-02-27 14:00:00,179.0,180.14,178.34,180.14,55050.0,170.4843,171.5701,169.8557,171.5701,55050.0
2020-02-27 14:30:00,179.79,179.81,178.35,178.35,70839.0,171.2367,171.2558,169.8652,169.8652,70839.0
2020-02-27 15:00:00,178.33,179.02,177.87,178.52,127110.0,169.8462,170.5034,169.4081,170.0272,127110.0
2020-02-27 15:30:00,178.52,178.66,174.97,175.01,253404.0,170.0272,170.1605,166.646,166.6841,253404.0
2020-02-28 09:30:00,169.38,171.88,166.69,167.25,239253.0,161.7403,164.1275,159.1716,159.7064,239253.0
2020-02-28 10:00:00,167.25,169.82,165.89,168.35,252504.0,159.7064,162.1605,158.4077,160.7568,252504.0
2020-02-28 10:30:00,168.35,169.77,167.47,168.83,205515.0,160.7568,162.1127,159.9165,161.2151,205515.0
2020-02-28 11:00:00,168.44,169.79,166.34,169.42,110022.0,160.8427,162.1318,158.8374,161.7785,110022.0
2020-02-28 11:30:00,169.53,171.55,169.12,169.44,114267.0,161.8835,163.8124,161.492,161.7976,114267.0
2020-02-28 12:00:00,169.42,170.19,168.65,170.04,82935.0,161.7785,162.5138,161.0432,162.3705,82935.0
2020-02-28 12:30:00,170.08,170.65,168.98,170.53,105183.0,162.4087,162.953,161.3583,162.8384,105183.0
2020-02-28 13:00:00,170.56,170.78,168.45,168.76,80775.0,162.8671,163.0772,160.8522,161.1483,80775.0
2020-02-28 13:30:00,168.7,168.7,167.33,168.36,76683.0,161.091,161.091,159.7828,160.7663,76683.0
2020-02-28 14:00:00,168.34,168.77,167.59,168.2,77148.0,160.7472,161.1578,160.031,160.6135,77148.0
2020-02-28 14:30:00,168.24,170.6,168.11,169.02,144084.0,160.6517,162.9053,160.5276,161.3965,144084.0
2020-02-28 15:00:00,169.22,169.87,168.11,169.23,208053.0,161.5875,162.2082,160.5276,161.5971,208053.0
2020-02-28 15:30:00,169.19,172.25,168.21,172.21,308310.0,161.5589,164.4809,160.6231,164.4427,308310.0
2020-03-02 09:30:00,174.01,176.23,172.74,172.8,139800.0,166.1615,168.2813,164.9488,165.006,139800.0
2020-03-02 10:00:00,172.81,173.09,171.01,172.15,134823.0,165.0156,165.283,163.2968,164.3854,134823.0
2020-03-02 10:30:00,172.31,176.15,171.76,175.24,115362.0,164.5381,168.2049,164.013,167.336,115362.0
2020-03-02 11:00:00,175.05,177.59,174.88,177.11,92934.0,167.1546,169.58,166.9922,169.1217,92934.0
2020-03-02 11:30:00,177.17,178.31,176.67,178.1,65751.0,169.1789,170.2675,168.7015,170.067,65751.0
2020-03-02 12:00:00,178.29,178.56,176.94,177.58,58290.0,170.2484,170.5062,168.9593,169.5705,58290.0
2020-03-02 12:30:00,177.6,178.64,177.6,178.63,88026.0,169.5895,170.5826,169.5895,170.5731,88026.0
2020-03-02 13:00:00,178.81,178.84,176.16,176.16,56037.0,170.745,170.7736,168.2145,168.2145,56037.0
2020-03-02 13:30:00,176.49,177.54,176.17,177.04,46509.0,168.5296,169.5323,168.224,169.0548,46509.0
2020-03-02 14:00:00,177.02,177.4,175.73,175.73,39396.0,169.0357,169.3986,167.8039,167.8039,39396.0
2020-03-02 14:30:00,175.88,175.97,174.51,174.99,51654.0,167.9471,168.0331,166.6389,167.0973,51654.0
2020-03-02 15:00:00,174.92,177.09,174.92,176.79,68829.0,167.0304,169.1026,167.0304,168.8161,68829.0
2020-03-02 15:30:00,176.76,179.27,176.55,179.27,284178.0,168.7874,171.1842,168.5869,171.1842,284178.0
2020-03-03 09:30:00,180.17,181.52,178.79,180.11,95739.0,172.0436,173.3327,170.7259,171.9863,95739.0
2020-03-03 10:00:00,180.16,184.14,179.17,181.46,89073.0,172.0341,175.8346,171.0887,173.2754,89073.0
2020-03-03 10:30:00,181.7,182.89,180.36,182.34,72234.0,173.5046,174.6409,172.2251,174.1158,72234.0
2020-03-03 11:00:00,182.4,182.65,177.64,179.53,49731.0,174.1731,174.4118,169.6277,171.4325,49731.0
2020-03-03 11:30:00,178.99,180.87,178.36,180.87,28764.0,170.9169,172.7121,170.3153,172.7121,28764.0
2020-03-03 12:00:00,180.72,181.7,180.48,180.81,61188.0,172.5688,173.5046,172.3396,172.6548,61188.0
2020-03-03 12:30:00,180.91,181.96,180.61,181.62,81684.0,172.7503,173.7529,172.4638,173.4282,81684.0
2020-03-03 13:00:00,181.52,181.52,179.04,179.8,35703.0,173.3327,173.3327,170.9646,171.6903,35703.0
2020-03-03 13:30:00,179.64,180.56,178.01,178.34,48918.0,171.5375,172.416,169.9811,170.2962,48918.0
2020-03-03 14:00:00,178.32,178.63,176.87,178.43,70158.0,170.2771,170.5731,168.8925,170.3821,70158.0
2020-03-03 14:30:00,178.33,179.47,177.49,179.03,61035.0,170.2866,171.3752,169.4845,170.9551,61035.0
2020-03-03 15:00:00,179.09,180.95,178.88,180.71,54774.0,171.0123,172.7885,170.8118,172.5593,54774.0
2020-03-03 15:30:00,180.66,181.08,178.82,180.16,237510.0,172.5115,172.9126,170.7545,172.0341,237510.0
2020-03-04 09:30:00,184.42,184.65,181.84,182.55,81942.0,176.1019,176.3216,173.6383,174.3163,81942.0
2020-03-04 10:00:00,182.59,183.66,181.77,183.0,73338.0,174.3545,175.3762,173.5715,174.746,73338.0
2020-03-04 10:30:00,183.02,183.07,181.93,182.64,34401.0,174.7651,174.8128,173.7242,174.4022,34401.0
2020-03-04 11:00:00,182.91,183.28,182.05,182.59,24471.0,174.66,175.0134,173.8388,174.3545,24471.0
2020-03-04 11:30:00,182.65,183.63,182.44,183.25,50043.0,174.4118,175.3476,174.2112,174.9847,50043.0
2020-03-04 12:00:00,183.23,184.26,182.95,184.25,48783.0,174.9656,175.9492,174.6982,175.9396,48783.0
2020-03-04 12:30:00,184.36,185.53,183.73,185.53,51918.0,176.0446,177.1619,175.4431,177.1619,51918.0
2020-03-04 13:00:00,185.52,186.02,185.26,185.64,42048.0,177.1523,177.6298,176.9041,177.2669,42048.0
2020-03-04 13:30:00,185.58,186.36,185.48,186.33,40782.0,177.2096,177.9544,177.1141,177.9258,40782.0
2020-03-04 14:00:00,186.21,187.47,186.04,187.34,74478.0,177.8112,179.0144,177.6489,178.8902,74478.0
2020-03-04 14:30:00,187.38,188.12,186.93,187.92,90915.0,178.9284,179.6351,178.4987,179.4441,90915.0
2020-03-04 15:00:00,188.11,188.94,187.97,188.94,119556.0,179.6255,180.4181,179.4918,180.4181,119556.0
2020-03-04 15:30:00,188.99,191.62,188.98,191.47,418758.0,180.4658,182.9772,180.4563,182.834,418758.0
2020-03-05 09:30:00,187.01,187.81,185.9,187.81,84549.0,178.5751,179.339,177.5152,179.339,84549.0
2020-03-05 10:00:00,187.33,188.35,186.69,187.28,59160.0,178.8807,179.8547,178.2696,178.8329,59160.0
2020-03-05 10:30:00,187.24,187.81,186.92,187.49,52986.0,178.7947,179.339,178.4892,179.0335,52986.0
2020-03-05 11:00:00,187.77,188.68,187.77,188.27,25119.0,179.3008,180.1698,179.3008,179.7783,25119.0
2020-03-05 11:30:00,188.36,188.44,186.42,186.9,33675.0,179.8642,179.9406,178.0117,178.4701,33675.0
2020-03-05 12:00:00,186.92,187.04,185.57,185.8,44052.0,178.4892,178.6038,177.2001,177.4197,44052.0
2020-03-05 12:30:00,185.87,186.26,184.44,184.91,64746.0,177.4865,177.8589,176.121,176.5698,64746.0
2020-03-05 13:00:00,184.96,185.19,183.97,184.8,53244.0,176.6176,176.8372,175.6722,176.4648,53244.0
2020-03-05 13:30:00,184.86,185.54,184.08,184.48,37287.0,176.5221,177.1714,175.7773,176.1592,37287.0
2020-03-05 14:00:00,184.27,184.9,183.09,183.37,33105.0,175.9587,176.5603,174.8319,175.0993,33105.0
2020-03-05 14:30:00,183.55,184.44,183.33,183.97,33186.0,175.2712,176.121,175.0611,175.6722,33186.0
2020-03-05 15:00:00,184.02,184.08,183.09,183.98,45870.0,175.72,175.7773,174.8319,175.6818,45870.0
2020-03-05 15:30:00,183.91,185.39,183.88,184.99,181206.0,175.6149,177.0282,175.5863,176.6462,181206.0
2020-03-06 09:30:00,180.92,181.42,176.91,177.92,96261.0,172.7598,173.2373,168.9307,169.8951,96261.0
2020-03-06 10:00:00,177.93,180.23,177.93,180.02,86712.0,169.9047,172.1009,169.9047,171.9004,86712.0
2020-03-06 10:30:00,180.55,181.51,179.7,180.44,66708.0,172.4065,173.3232,171.5948,172.3015,66708.0
2020-03-06 11:00:00,180.22,180.63,178.27,178.33,41799.0,172.0914,172.4829,170.2293,170.2866,41799.0
2020-03-06 11:30:00,178.31,179.07,177.6,177.6,60249.0,170.2675,170.9932,169.5895,169.5895,60249.0
2020-03-06 12:00:00,177.57,177.57,176.5,176.5,34200.0,169.5609,169.5609,168.5392,168.5392,34200.0
2020-03-06 12:30:00,176.52,179.8,176.52,179.21,67098.0,168.5583,171.6903,168.5583,171.1269,67098.0
2020-03-06 13:00:00,179.39,180.48,179.37,179.37,40464.0,171.2988,172.3396,171.2797,171.2797,40464.0
2020-03-06 13:30:00,179.29,180.04,178.33,178.75,26841.0,171.2033,171.9195,170.2866,170.6877,26841.0
2020-03-06 14:00:00,178.55,179.41,178.21,178.97,42288.0,170.4967,171.3179,170.172,170.8978,42288.0
2020-03-06 14:30:00,178.84,178.84,177.24,177.59,75183.0,170.7736,170.7736,169.2458,169.58,75183.0
2020-03-06 15:00:00,177.36,178.06,176.75,177.4,37140.0,169.3604,170.0288,168.7779,169.3986,37140.0
2020-03-06 15:30:00,177.18,181.05,177.16,180.31,184815.0,169.1885,172.8839,169.1694,172.1773,184815.0
2020-03-09 09:30:00,167.12,175.0,166.83,169.13,105258.0,159.5822,167.1068,159.3053,161.5016,105258.0
2020-03-09 10:00:00,169.97,177.12,167.64,175.99,218814.0,162.3037,169.1312,160.0788,168.0522,218814.0
2020-03-09 10:30:00,175.96,177.77,175.96,176.58,155769.0,168.0235,169.7519,168.0235,168.6156,155769.0
2020-03-09 11:00:00,176.3,179.06,176.12,178.01,118146.0,168.3482,170.9837,168.1763,169.9811,118146.0
2020-03-09 11:30:00,178.11,178.72,177.35,177.57,162918.0,170.0765,170.659,169.3508,169.5609,162918.0
2020-03-09 12:00:00,177.52,178.43,176.84,177.16,135696.0,169.5132,170.3821,168.8638,169.1694,135696.0
2020-03-09 12:30:00,177.16,177.98,176.21,177.8,94740.0,169.1694,169.9524,168.2622,169.7805,94740.0
2020-03-09 13:00:00,177.66,178.63,176.85,178.28,124047.0,169.6468,170.5731,168.8734,170.2389,124047.0
2020-03-09 13:30:00,178.16,178.32,175.42,175.83,91929.0,170.1243,170.2771,167.5079,167.8994,91929.0
2020-03-09 14:00:00,175.89,177.65,174.85,176.45,85089.0,167.9567,169.6373,166.9636,168.4914,85089.0
2020-03-09 14:30:00,176.13,176.73,174.38,176.21,116172.0,168.1859,168.7588,166.5148,168.2622,116172.0
2020-03-09 15:00:00,176.08,178.89,175.67,178.47,214593.0,168.1381,170.8214,167.7466,170.4203,214593.0
2020-03-09 15:30:00,178.03,179.45,175.66,175.66,322053.0,170.0002,171.3561,167.7371,167.7371,322053.0
2020-03-10 09:30:00,180.76,181.67,177.19,178.04,118599.0,172.607,173.476,169.198,170.0097,118599.0
2020-03-10 10:00:00,178.07,179.26,176.65,176.92,80616.0,170.0384,171.1747,168.6824,168.9402,80616.0
2020-03-10 10:30:00,177.08,177.09,175.63,176.03,53640.0,169.093,169.1026,167.7084,168.0904,53640.0
2020-03-10 11:00:00,175.79,176.66,172.69,173.12,45972.0,167.8612,168.6919,164.901,165.3116,45972.0
2020-03-10 11:30:00,173.12,174.04,171.81,172.84,100914.0,165.3116,166.1901,164.0607,165.0442,100914.0
2020-03-10 12:00:00,172.84,175.71,172.84,174.51,58416.0,165.0442,167.7848,165.0442,166.6389,58416.0
2020-03-10 12:30:00,174.1,175.74,173.25,175.28,41520.0,166.2474,167.8134,165.4358,167.3742,41520.0
2020-03-10 13:00:00,174.66,176.92,173.99,176.62,57981.0,166.7822,168.9402,166.1424,168.6538,57981.0
2020-03-10 13:30:00,176.33,176.94,174.51,174.99,92499.0,168.3768,168.9593,166.6389,167.0973,92499.0
2020-03-10 14:00:00,174.7,175.77,174.09,175.59,52926.0,166.8204,167.8421,166.2379,167.6702,52926.0
2020-03-10 14:30:00,175.42,178.12,175.35,177.18,77829.0,167.5079,170.0861,167.441,169.1885,77829.0
2020-03-10 15:00:00,177.49,179.65,177.49,178.98,156543.0,169.4845,171.5471,169.4845,170.9073,156543.0
2020-03-10 15:30:00,179.06,182.15,178.77,181.84,251115.0,170.9837,173.9343,170.7068,173.6383,251115.0
2020-03-11 09:30:00,177.67,177.89,174.22,177.51,140754.0,169.6564,169.8665,166.362,169.5036,140754.0
2020-03-11 10:00:00,177.52,178.22,175.23,175.5,89772.0,169.5132,170.1816,167.3264,167.5843,89772.0
2020-03-11 10:30:00,175.45,175.94,174.36,175.32,50982.0,167.5365,168.0044,166.4957,167.4124,50982.0
2020-03-11 11:00:00,175.32,176.73,174.73,175.63,110616.0,167.4124,168.7588,166.849,167.7084,110616.0
2020-03-11 11:30:00,175.15,175.98,174.87,175.15,64017.0,167.2501,168.0426,166.9827,167.2501,64017.0
2020-03-11 12:00:00,175.15,176.69,174.86,174.99,63420.0,167.2501,168.7206,166.9731,167.0973,63420.0
2020-03-11 12:30:00,175.33,175.33,173.83,174.97,187188.0,167.4219,167.4219,165.9896,167.0782,187188.0
2020-03-11 13:00:00,174.88,175.09,173.36,174.64,86274.0,166.9922,167.1928,165.5408,166.7631,86274.0
2020-03-11 13:30:00,175.04,175.12,173.45,174.17,70734.0,167.145,167.2214,165.6267,166.3143,70734.0
2020-03-11 14:00:00,174.32,174.32,172.15,172.45,98037.0,166.4575,166.4575,164.3854,164.6718,98037.0
2020-03-11 14:30:00,172.46,173.72,171.72,171.91,115719.0,164.6814,165.8846,163.9748,164.1562,115719.0
2020-03-11 15:00:00,171.74,172.4,169.18,171.11,167244.0,163.9939,164.6241,161.5493,163.3923,167244.0
2020-03-11 15:30:00,170.97,175.19,170.91,173.38,441546.0,163.2586,167.2882,163.2013,165.5599,441546.0
2020-03-12 09:30:00,162.22,162.87,158.34,159.79,118155.0,154.9032,155.5239,151.1983,152.5828,118155.0
2020-03-12 10:00:00,160.14,165.84,158.97,164.02,150768.0,152.9171,158.36,151.7998,156.6221,150768.0
2020-03-12 10:30:00,163.41,165.67,163.07,164.02,127854.0,156.0396,158.1976,155.7149,156.6221,127854.0
2020-03-12 11:00:00,164.32,164.32,159.35,160.39,143478.0,156.9085,156.9085,152.1627,153.1558,143478.0
2020-03-12 11:30:00,160.42,161.76,157.0,159.46,87318.0,153.1844,154.464,149.9187,152.2677,87318.0
2020-03-12 12:00:00,159.14,162.35,159.14,162.31,129141.0,151.9622,155.0274,151.9622,154.9892,129141.0
2020-03-12 12:30:00,162.08,166.86,161.21,166.85,83199.0,154.7696,159.334,153.9388,159.3244,83199.0
2020-03-12 13:00:00,166.18,169.79,164.0,164.74,102381.0,158.6846,162.1318,156.603,157.3096,102381.0
2020-03-12 13:30:00,165.21,165.95,161.67,165.26,81294.0,157.7584,158.465,154.3781,157.8061,81294.0
2020-03-12 14:00:00,165.98,165.98,163.63,163.63,96438.0,158.4937,158.4937,156.2497,156.2497,96438.0
2020-03-12 14:30:00,164.17,165.48,162.5,163.21,61674.0,156.7653,158.0162,155.1706,155.8486,61674.0
2020-03-12 15:00:00,163.41,165.24,162.54,162.88,77436.0,156.0396,157.787,155.2088,155.5335,77436.0
2020-03-12 15:30:00,162.91,166.49,160.88,160.88,295530.0,155.5621,158.9807,153.6237,153.6237,295530.0
2020-03-13 09:30:00,167.52,167.52,157.07,159.6,427311.0,159.9642,159.9642,149.9855,152.4014,427311.0
2020-03-13 10:00:00,159.48,164.37,159.23,163.2,217080.0,152.2868,156.9563,152.0481,155.839,217080.0
2020-03-13 10:30:00,163.2,163.2,158.34,159.01,147753.0,155.839,155.839,151.1983,151.838,147753.0
2020-03-13 11:00:00,159.14,160.01,157.2,157.34,137610.0,151.9622,152.7929,150.1097,150.2434,137610.0
2020-03-13 11:30:00,157.01,158.0,154.29,157.23,145296.0,149.9282,150.8736,147.3309,150.1383,145296.0
2020-03-13 12:00:00,157.22,157.93,156.05,157.49,120294.0,150.1288,150.8067,149.0115,150.3866,120294.0
2020-03-13 12:30:00,157.29,163.14,157.29,160.57,98712.0,150.1956,155.7818,150.1956,153.3277,98712.0
2020-03-13 13:00:00,161.12,161.61,159.45,160.5,91266.0,153.8529,154.3208,152.2582,153.2608,91266.0
2020-03-13 13:30:00,160.48,160.92,158.99,159.29,119316.0,153.2417,153.6619,151.8189,152.1054,119316.0
2020-03-13 14:00:00,159.34,159.73,157.67,158.2,108969.0,152.1531,152.5256,150.5585,151.0646,108969.0
2020-03-13 14:30:00,158.0,160.4,156.81,160.31,153105.0,150.8736,153.1653,149.7373,153.0794,153105.0
2020-03-13 15:00:00,160.35,162.23,158.82,162.01,122388.0,153.1176,154.9128,151.6566,154.7027,122388.0
2020-03-13 15:30:00,162.04,168.49,160.3,166.45,574938.0,154.7314,160.8904,153.0698,158.9425,574938.0
2020-03-16 09:30:00,149.67,150.22,142.18,145.25,140823.0,142.9193,143.4445,135.7671,138.6987,140823.0
2020-03-16 10:00:00,146.0,146.59,141.47,142.79,293961.0,139.4148,139.9782,135.0892,136.3496,293961.0
2020-03-16 10:30:00,143.29,147.1,142.8,144.4,188784.0,136.8271,140.4652,136.3592,137.887,188784.0
2020-03-16 11:00:00,144.84,145.6,142.7,144.61,293322.0,138.3072,139.0329,136.2637,138.0875,293322.0
2020-03-16 11:30:00,144.71,145.05,140.16,142.21,119148.0,138.183,138.5077,133.8382,135.7958,119148.0
2020-03-16 12:00:00,142.1,142.43,139.46,141.43,150990.0,135.6907,136.0059,133.1698,135.051,150990.0
2020-03-16 12:30:00,141.56,141.84,135.15,136.69,128703.0,135.1751,135.4425,129.0542,130.5247,128703.0
2020-03-16 13:00:00,137.0,140.72,136.43,139.54,241113.0,130.8208,134.373,130.2765,133.2462,241113.0
2020-03-16 13:30:00,139.51,139.51,136.68,137.47,243843.0,133.2176,133.2176,130.5152,131.2696,243843.0
2020-03-16 14:00:00,137.1,138.39,135.77,138.39,266463.0,130.9163,132.1481,129.6462,132.1481,266463.0
2020-03-16 14:30:00,138.44,141.65,138.35,141.25,213741.0,132.1958,135.261,132.1099,134.8791,213741.0
2020-03-16 15:00:00,141.38,142.17,139.0,139.89,205986.0,135.0032,135.7576,132.7306,133.5804,205986.0
2020-03-16 15:30:00,140.06,140.06,135.33,135.36,413043.0,133.7427,133.7427,129.2261,129.2547,413043.0
2020-03-17 09:30:00,138.37,139.5,125.99,126.63,357684.0,132.129,133.208,120.3074,120.9185,357684.0
2020-03-17 10:00:00,126.96,128.92,125.9,128.06,473259.0,121.2336,123.1052,120.2214,122.284,473259.0
2020-03-17 10:30:00,128.3,128.63,125.9,127.6,275949.0,122.5132,122.8283,120.2214,121.8447,275949.0
2020-03-17 11:00:00,127.36,133.1,127.36,132.83,208809.0,121.6156,127.0967,121.6156,126.8389,208809.0
2020-03-17 11:30:00,132.89,139.49,132.63,139.33,397074.0,126.8961,133.1985,126.6479,133.0457,397074.0
2020-03-17 12:00:00,139.5,139.77,136.49,136.49,222870.0,133.208,133.4658,130.3338,130.3338,222870.0
2020-03-17 12:30:00,136.65,137.59,135.7,136.95,174096.0,130.4866,131.3842,129.5794,130.773,174096.0
2020-03-17 13:00:00,137.29,138.68,136.33,137.25,97584.0,131.0977,132.425,130.181,131.0595,97584.0
2020-03-17 13:30:00,137.23,138.38,136.33,137.2,127170.0,131.0404,132.1385,130.181,131.0117,127170.0
2020-03-17 14:00:00,137.45,141.31,136.33,140.73,219528.0,131.2505,134.9364,130.181,134.3825,219528.0
2020-03-17 14:30:00,141.07,142.86,140.33,142.2,232806.0,134.7072,136.4165,134.0006,135.7862,232806.0
2020-03-17 15:00:00,142.26,143.58,140.8,141.03,266472.0,135.8435,137.104,134.4494,134.669,266472.0
2020-03-17 15:30:00,141.02,144.73,138.59,140.12,749529.0,134.6594,138.2021,132.3391,133.8,749529.0
2020-03-18 09:30:00,129.6,133.27,127.36,131.83,220533.0,123.7545,127.259,121.6156,125.884,220533.0
2020-03-18 10:00:00,132.32,132.32,129.4,130.39,162885.0,126.3519,126.3519,123.5636,124.5089,162885.0
2020-03-18 10:30:00,130.37,131.37,126.71,126.71,135858.0,124.4898,125.4447,120.9949,120.9949,135858.0
2020-03-18 11:00:00,126.69,127.18,124.09,124.52,143733.0,120.9758,121.4437,118.4931,118.9037,143733.0
2020-03-18 11:30:00,124.54,124.54,118.3,119.57,194028.0,118.9228,118.9228,112.9642,114.1769,194028.0
2020-03-18 12:00:00,119.39,120.26,113.98,115.02,238776.0,114.005,114.8358,108.8391,109.8322,238776.0
2020-03-18 12:30:00,115.28,118.68,113.33,118.33,154866.0,110.0804,113.3271,108.2184,112.9929,154866.0
2020-03-18 13:00:00,117.14,118.21,110.51,110.51,182664.0,111.8565,112.8783,105.5256,105.5256,182664.0
2020-03-18 13:30:00,111.09,113.17,108.48,110.84,211401.0,106.0794,108.0656,103.5871,105.8407,211401.0
2020-03-18 14:00:00,110.48,111.16,109.0,110.4,290160.0,105.4969,106.1463,104.0837,105.4205,290160.0
2020-03-18 14:30:00,110.65,119.64,110.43,119.11,155856.0,105.6593,114.2438,105.4492,113.7377,155856.0
2020-03-18 15:00:00,119.13,131.22,118.83,126.58,347442.0,113.7568,125.3015,113.4703,120.8707,347442.0
2020-03-18 15:30:00,126.47,136.73,125.93,134.74,810906.0,120.7657,130.5629,120.2501,128.6627,810906.0
2020-03-19 09:30:00,132.95,141.27,129.37,140.5,217551.0,126.9534,134.8982,123.5349,134.1629,217551.0
2020-03-19 10:00:00,140.5,145.02,139.57,141.89,187365.0,134.1629,138.479,133.2749,135.4902,187365.0
2020-03-19 10:30:00,142.17,142.77,140.12,140.53,62994.0,135.7576,136.3305,133.8,134.1916,62994.0
2020-03-19 11:00:00,140.57,140.57,135.36,137.72,121926.0,134.2297,134.2297,129.2547,131.5083,121926.0
2020-03-19 11:30:00,137.38,137.61,135.72,137.4,157236.0,131.1836,131.4033,129.5985,131.2027,157236.0
2020-03-19 12:00:00,137.39,137.39,134.6,137.16,141354.0,131.1932,131.1932,128.529,130.9736,141354.0
2020-03-19 12:30:00,137.17,140.05,136.5,138.88,99018.0,130.9831,133.7332,130.3433,132.616,99018.0
2020-03-19 13:00:00,139.48,140.1,138.27,138.97,76812.0,133.1889,133.7809,132.0335,132.7019,76812.0
2020-03-19 13:30:00,138.96,142.3,138.85,141.84,79977.0,132.6924,135.8817,132.5873,135.4425,79977.0
2020-03-19 14:00:00,141.73,145.83,140.82,145.17,107094.0,135.3374,139.2525,134.4685,138.6223,107094.0
2020-03-19 14:30:00,145.61,145.76,140.87,141.94,90384.0,139.0424,139.1857,134.5162,135.538,90384.0
2020-03-19 15:00:00,142.55,146.67,141.22,146.67,169044.0,136.1204,140.0546,134.8504,140.0546,169044.0
2020-03-19 15:30:00,146.65,149.65,146.04,148.38,397020.0,140.0355,142.9002,139.453,141.6875,397020.0
2020-03-20 09:30:00,151.07,152.34,141.94,146.48,449592.0,144.2562,145.4689,135.538,139.8732,449592.0
2020-03-20 10:00:00,146.84,146.84,142.45,144.19,142971.0,140.2169,140.2169,136.025,137.6865,142971.0
2020-03-20 10:30:00,144.11,144.59,140.64,143.19,135780.0,137.6101,138.0684,134.2966,136.7316,135780.0
2020-03-20 11:00:00,142.81,143.33,141.2,142.27,176508.0,136.3687,136.8653,134.8313,135.8531,176508.0
2020-03-20 11:30:00,142.07,142.46,138.0,138.37,111120.0,135.6621,136.0345,131.7757,132.129,111120.0
2020-03-20 12:00:00,137.94,140.0,136.85,136.85,67761.0,131.7184,133.6855,130.6775,130.6775,67761.0
2020-03-20 12:30:00,136.96,141.77,136.96,139.71,130944.0,130.7826,135.3756,130.7826,133.4085,130944.0
2020-03-20 13:00:00,139.7,141.1,138.58,140.36,112392.0,133.399,134.7358,132.3295,134.0292,112392.0
2020-03-20 13:30:00,140.13,142.72,140.0,141.31,92499.0,133.8096,136.2828,133.6855,134.9364,92499.0
2020-03-20 14:00:00,140.76,141.34,135.79,137.15,132381.0,134.4112,134.965,129.6653,130.964,132381.0
2020-03-20 14:30:00,137.33,139.14,136.14,137.28,131514.0,131.1359,132.8642,129.9996,131.0881,131514.0
2020-03-20 15:00:00,137.31,139.3,135.33,139.3,142368.0,131.1168,133.017,129.2261,133.017,142368.0
2020-03-20 15:30:00,138.83,138.83,135.61,137.57,368421.0,132.5682,132.5682,129.4935,131.3651,368421.0
2020-03-23 09:30:00,136.94,139.74,131.32,139.42,228924.0,130.7635,133.4372,125.397,133.1316,228924.0
2020-03-23 10:00:00,139.32,139.93,136.82,136.86,122037.0,133.0361,133.6186,130.6489,130.6871,122037.0
2020-03-23 10:30:00,136.53,136.79,132.7,136.0,126027.0,130.372,130.6202,126.7147,129.8659,126027.0
2020-03-23 11:00:00,136.18,137.31,132.73,133.7,67302.0,130.0378,131.1168,126.7434,127.6696,67302.0
2020-03-23 11:30:00,133.89,135.71,130.39,132.76,80706.0,127.851,129.589,124.5089,126.772,80706.0
2020-03-23 12:00:00,133.04,134.8,131.2,134.8,86424.0,127.0394,128.72,125.2824,128.72,86424.0
2020-03-23 12:30:00,134.49,140.94,133.3,139.02,136086.0,128.424,134.5831,127.2877,132.7497,136086.0
2020-03-23 13:00:00,138.33,140.46,137.39,139.18,81711.0,132.0908,134.1247,131.1932,132.9024,81711.0
2020-03-23 13:30:00,138.25,139.49,134.65,134.65,55482.0,132.0144,133.1985,128.5768,128.5768,55482.0
2020-03-23 14:00:00,135.21,136.49,132.71,133.87,105144.0,129.1115,130.3338,126.7243,127.8319,105144.0
2020-03-23 14:30:00,133.95,135.27,132.25,134.18,98127.0,127.9083,129.1688,126.285,128.128,98127.0
2020-03-23 15:00:00,133.88,135.91,132.0,132.62,132624.0,127.8415,129.7799,126.0463,126.6383,132624.0
2020-03-23 15:30:00,132.31,135.32,130.26,133.11,328365.0,126.3423,129.2165,124.3848,127.1062,328365.0
2020-03-24 09:30:00,139.52,146.66,138.82,146.11,220551.0,133.2271,140.0451,132.5587,139.5199,220551.0
2020-03-24 10:00:00,145.44,153.25,144.74,151.88,374175.0,138.8801,146.3378,138.2117,145.0296,374175.0
2020-03-24 10:30:00,151.88,152.33,148.59,149.07,169743.0,145.0296,145.4593,141.888,142.3464,169743.0
2020-03-24 11:00:00,149.36,151.26,148.19,148.9,160779.0,142.6233,144.4376,141.5061,142.184,160779.0
2020-03-24 11:30:00,148.8,151.66,148.48,151.05,126810.0,142.0885,144.8195,141.783,144.2371,126810.0
2020-03-24 12:00:00,151.62,153.47,150.01,153.06,106641.0,144.7813,146.5479,143.244,146.1564,106641.0
2020-03-24 12:30:00,153.05,153.44,148.15,148.15,62874.0,146.1468,146.5193,141.4679,141.4679,62874.0
2020-03-24 13:00:00,147.85,148.75,145.86,148.0,177606.0,141.1814,142.0408,139.2811,141.3246,177606.0
2020-03-24 13:30:00,147.66,148.15,144.09,146.08,101733.0,141.0,141.4679,137.591,139.4912,101733.0
2020-03-24 14:00:00,145.9,146.95,145.43,145.73,172359.0,139.3193,140.322,138.8705,139.157,172359.0
2020-03-24 14:30:00,145.71,146.94,143.6,145.8,155760.0,139.1379,140.3124,137.1231,139.2239,155760.0
2020-03-24 15:00:00,145.67,149.12,145.27,149.06,148473.0,139.0997,142.3941,138.7178,142.3368,148473.0
2020-03-24 15:30:00,149.35,152.32,148.73,151.37,401550.0,142.6137,145.4498,142.0217,144.5426,401550.0
2020-03-25 09:30:00,150.76,158.25,150.38,155.17,165072.0,143.9601,151.1123,143.5973,148.1712,165072.0
2020-03-25 10:00:00,155.09,155.65,151.83,153.71,98925.0,148.0948,148.6296,144.9819,146.7771,98925.0
2020-03-25 10:30:00,154.05,157.09,153.68,156.05,111387.0,147.1017,150.0046,146.7484,149.0115,111387.0
2020-03-25 11:00:00,156.32,156.38,151.29,151.55,111990.0,149.2694,149.3267,144.4662,144.7145,111990.0
2020-03-25 11:30:00,151.34,152.22,149.08,150.67,73989.0,144.514,145.3543,142.3559,143.8742,73989.0
2020-03-25 12:00:00,151.37,153.93,151.3,153.38,50268.0,144.5426,146.9872,144.4758,146.462,50268.0
2020-03-25 12:30:00,153.38,154.16,153.0,153.66,188532.0,146.462,147.2068,146.0991,146.7293,188532.0
2020-03-25 13:00:00,153.54,154.74,153.04,153.38,167451.0,146.6147,147.7606,146.1373,146.462,167451.0
2020-03-25 13:30:00,153.42,154.56,153.11,153.59,108147.0,146.5002,147.5887,146.2041,146.6625,108147.0
2020-03-25 14:00:00,153.71,154.82,153.13,154.82,83562.0,146.7771,147.837,146.2232,147.837,83562.0
2020-03-25 14:30:00,154.65,157.83,154.6,156.77,114939.0,147.6747,150.7113,147.6269,149.6991,114939.0
2020-03-25 15:00:00,156.62,158.28,156.53,157.16,83154.0,149.5558,151.141,149.4699,150.0715,83154.0
2020-03-25 15:30:00,157.14,158.01,152.23,152.98,249534.0,150.0524,150.8831,145.3638,146.08,249534.0
2020-03-26 09:30:00,155.01,156.74,153.37,156.61,108021.0,148.0184,149.6704,146.4524,149.5463,108021.0
2020-03-26 10:00:00,156.74,157.01,154.77,155.33,71685.0,149.6704,149.9282,147.7893,148.324,71685.0
2020-03-26 10:30:00,155.15,155.5,152.34,153.77,67692.0,148.1521,148.4863,145.4689,146.8344,67692.0
2020-03-26 11:00:00,154.39,154.39,151.33,151.92,104337.0,147.4264,147.4264,144.5044,145.0678,104337.0
2020-03-26 11:30:00,152.15,154.34,152.05,152.64,54960.0,145.2874,147.3787,145.192,145.7553,54960.0
2020-03-26 12:00:00,153.04,155.48,152.46,154.81,95502.0,146.1373,148.4672,145.5835,147.8275,95502.0
2020-03-26 12:30:00,155.14,155.61,154.34,155.0,65709.0,148.1426,148.5914,147.3787,148.0089,65709.0
2020-03-26 13:00:00,154.7,155.96,153.9,155.96,56466.0,147.7224,148.9256,146.9585,148.9256,56466.0
2020-03-26 13:30:00,156.21,157.76,155.1,156.45,79464.0,149.1643,150.6444,148.1044,149.3935,79464.0
2020-03-26 14:00:00,156.25,157.53,155.72,156.54,94686.0,149.2025,150.4248,148.6964,149.4794,94686.0
2020-03-26 14:30:00,156.55,157.74,155.68,155.85,66741.0,149.489,150.6253,148.6582,148.8206,66741.0
2020-03-26 15:00:00,156.08,156.68,155.19,156.3,97812.0,149.0402,149.6131,148.1903,149.2503,97812.0
2020-03-26 15:30:00,156.47,157.61,153.89,155.11,481029.0,149.4126,150.5012,146.949,148.1139,481029.0
2020-03-27 09:30:00,150.33,153.41,150.0,153.15,149364.0,143.5495,146.4906,143.2344,146.2423,149364.0
2020-03-27 10:00:00,153.34,155.32,151.37,151.66,110124.0,146.4238,148.3145,144.5426,144.8195,110124.0
2020-03-27 10:30:00,151.69,154.36,150.37,153.49,77376.0,144.8482,147.3978,143.5877,146.567,77376.0
2020-03-27 11:00:00,153.04,153.69,151.92,152.88,70377.0,146.1373,146.758,145.0678,145.9845,70377.0
2020-03-27 11:30:00,152.7,153.08,151.3,152.27,75063.0,145.8126,146.1755,144.4758,145.402,75063.0
2020-03-27 12:00:00,152.16,153.33,151.15,152.28,17340.0,145.297,146.4142,144.3325,145.4116,17340.0
2020-03-27 12:30:00,152.26,156.17,151.99,154.54,27276.0,145.3925,149.1261,145.1347,147.5696,27276.0
2020-03-27 13:00:00,154.54,155.14,152.54,152.89,69453.0,147.5696,148.1426,145.6599,145.9941,69453.0
2020-03-27 13:30:00,152.89,155.25,152.89,153.98,50601.0,145.9941,148.2476,145.9941,147.0349,50601.0
2020-03-27 14:00:00,153.83,155.34,153.35,155.17,56256.0,146.8917,148.3336,146.4333,148.1712,56256.0
2020-03-27 14:30:00,155.08,155.8,153.25,154.85,50955.0,148.0853,148.7728,146.3378,147.8657,50955.0
2020-03-27 15:00:00,154.68,157.16,154.32,156.72,94581.0,147.7033,150.0715,147.3596,149.6513,94581.0
2020-03-27 15:30:00,156.47,156.65,152.09,153.28,231822.0,149.4126,149.5845,145.2301,146.3665,231822.0
2020-03-30 09:30:00,157.22,160.07,154.3,155.06,210783.0,150.1288,152.8502,147.3405,148.0662,210783.0
2020-03-30 10:00:00,155.05,157.98,155.04,155.79,112284.0,148.0566,150.8545,148.0471,148.7633,112284.0
2020-03-30 10:30:00,155.94,156.98,155.2,155.94,51867.0,148.9065,149.8996,148.1999,148.9065,51867.0
2020-03-30 11:00:00,155.85,158.31,155.47,157.41,63621.0,148.8206,151.1696,148.4577,150.3102,63621.0
2020-03-30 11:30:00,157.49,159.28,157.01,158.56,91044.0,150.3866,152.0959,149.9282,151.4083,91044.0
2020-03-30 12:00:00,158.49,159.99,157.84,159.99,48276.0,151.3415,152.7738,150.7208,152.7738,48276.0
2020-03-30 12:30:00,159.98,159.98,157.97,159.06,49632.0,152.7643,152.7643,150.8449,151.8858,49632.0
2020-03-30 13:00:00,159.26,159.48,157.84,158.6,78264.0,152.0768,152.2868,150.7208,151.4465,78264.0
2020-03-30 13:30:00,158.24,158.96,157.08,157.81,60492.0,151.1028,151.7903,149.9951,150.6922,60492.0
2020-03-30 14:00:00,157.59,158.9,156.9,158.63,67611.0,150.4821,151.733,149.8232,151.4752,67611.0
2020-03-30 14:30:00,158.51,159.32,157.86,158.21,46407.0,151.3606,152.134,150.7399,151.0741,46407.0
2020-03-30 15:00:00,158.39,160.85,158.27,159.76,100152.0,151.246,153.595,151.1314,152.5542,100152.0
2020-03-30 15:30:00,159.77,162.16,159.71,160.84,228456.0,152.5638,154.846,152.5065,153.5855,228456.0
2020-03-31 09:30:00,158.83,160.0,153.69,155.47,192207.0,151.6661,152.7834,146.758,148.4577,192207.0
2020-03-31 10:00:00,154.98,157.92,154.54,156.83,124167.0,147.9898,150.7972,147.5696,149.7564,124167.0
2020-03-31 10:30:00,156.67,158.67,155.98,158.67,133788.0,149.6036,151.5134,148.9447,151.5134,133788.0
2020-03-31 11:00:00,158.61,160.58,157.74,159.47,122247.0,151.4561,153.3372,150.6253,152.2773,122247.0
2020-03-31 11:30:00,159.46,159.67,156.37,157.08,90423.0,152.2677,152.4683,149.3171,149.9951,90423.0
2020-03-31 12:00:00,156.98,158.69,156.82,157.06,62211.0,149.8996,151.5325,149.7468,149.976,62211.0
2020-03-31 12:30:00,157.28,157.28,154.8,156.1,82953.0,150.1861,150.1861,147.8179,149.0593,82953.0
2020-03-31 13:00:00,156.06,156.81,155.49,156.37,71625.0,149.0211,149.7373,148.4768,149.3171,71625.0
2020-03-31 13:30:00,156.62,157.54,156.26,156.9,79566.0,149.5558,150.4343,149.2121,149.8232,79566.0
2020-03-31 14:00:00,157.05,157.27,155.37,157.02,110814.0,149.9664,150.1765,148.3622,149.9378,110814.0
2020-03-31 14:30:00,156.91,156.97,155.46,155.88,121029.0,149.8327,149.89,148.4481,148.8492,121029.0
2020-03-31 15:00:00,155.89,156.05,153.41,153.62,145176.0,148.8588,149.0115,146.4906,146.6911,145176.0
2020-03-31 15:30:00,153.62,154.98,152.52,153.17,479181.0,146.6911,147.9898,145.6408,146.2614,479181.0
2020-04-01 09:30:00,146.64,147.62,143.33,144.79,184302.0,140.026,140.9618,136.8653,138.2594,184302.0
2020-04-01 10:00:00,144.93,145.61,142.46,144.36,126564.0,138.3931,139.0424,136.0345,137.8488,126564.0
2020-04-01 10:30:00,144.86,148.17,143.35,146.34,143643.0,138.3263,141.487,136.8844,139.7395,143643.0
2020-04-01 11:00:00,146.43,147.11,145.18,145.19,104037.0,139.8254,140.4748,138.6318,138.6414,104037.0
2020-04-01 11:30:00,145.51,145.51,143.65,144.8,104232.0,138.9469,138.9469,137.1708,138.269,104232.0
2020-04-01 12:00:00,144.48,144.92,143.17,143.27,146466.0,137.9634,138.3835,136.7125,136.808,146466.0
2020-04-01 12:30:00,143.27,143.56,141.34,142.86,115566.0,136.808,137.0849,134.965,136.4165,115566.0
2020-04-01 13:00:00,142.64,142.85,141.08,141.56,89001.0,136.2064,136.4069,134.7167,135.1751,89001.0
2020-04-01 13:30:00,141.24,142.79,140.47,142.03,89328.0,134.8695,136.3496,134.1343,135.6239,89328.0
2020-04-01 14:00:00,141.61,142.91,141.24,142.87,86922.0,135.2228,136.4642,134.8695,136.426,86922.0
2020-04-01 14:30:00,142.53,144.12,142.23,142.88,93924.0,136.1013,137.6196,135.8149,136.4356,93924.0
2020-04-01 15:00:00,143.05,143.79,142.19,142.64,136890.0,136.5979,137.3045,135.7767,136.2064,136890.0
2020-04-01 15:30:00,142.84,143.73,140.72,141.48,386211.0,136.3974,137.2472,134.373,135.0987,386211.0
2020-04-02 09:30:00,140.07,141.33,137.34,138.55,193485.0,133.7523,134.9555,131.1454,132.3009,193485.0
2020-04-02 10:00:00,139.52,143.15,139.47,142.59,91344.0,133.2271,136.6934,133.1794,136.1586,91344.0
2020-04-02 10:30:00,142.91,145.09,142.01,142.74,99300.0,136.4642,138.5459,135.6048,136.3019,99300.0
2020-04-02 11:00:00,142.73,144.07,140.83,141.53,86631.0,136.2923,137.5719,134.478,135.1464,86631.0
2020-04-02 11:30:00,141.9,142.36,139.49,139.9,170151.0,135.4998,135.939,133.1985,133.59,170151.0
2020-04-02 12:00:00,140.0,142.59,140.0,141.54,112362.0,133.6855,136.1586,133.6855,135.156,112362.0
2020-04-02 12:30:00,141.71,144.19,141.36,144.19,80001.0,135.3183,137.6865,134.9841,137.6865,80001.0
2020-04-02 13:00:00,143.69,144.47,141.58,142.01,101775.0,137.209,137.9538,135.1942,135.6048,101775.0
2020-04-02 13:30:00,142.12,144.54,141.9,143.92,247143.0,135.7098,138.0207,135.4998,137.4286,247143.0
2020-04-02 14:00:00,143.98,145.06,142.94,145.06,246528.0,137.4859,138.5172,136.4928,138.5172,246528.0
2020-04-02 14:30:00,144.82,145.13,143.19,144.81,81747.0,138.2881,138.5841,136.7316,138.2785,81747.0
2020-04-02 15:00:00,144.91,146.09,144.62,145.63,84345.0,138.374,139.5008,138.0971,139.0615,84345.0
2020-04-02 15:30:00,145.92,146.66,144.28,145.55,466686.0,139.3384,140.0451,137.7724,138.9851,466686.0
2020-04-03 09:30:00,145.0,147.53,143.92,144.45,84816.0,138.4599,140.8758,137.4286,137.9347,84816.0
2020-04-03 10:00:00,144.83,145.4,143.34,144.87,80952.0,138.2976,138.8419,136.8748,138.3358,80952.0
2020-04-03 10:30:00,144.75,145.93,144.03,144.63,55506.0,138.2212,139.348,137.5337,138.1066,55506.0
2020-04-03 11:00:00,144.81,145.0,144.14,144.36,34938.0,138.2785,138.4599,137.6387,137.8488,34938.0
2020-04-03 11:30:00,144.38,145.34,144.03,144.45,33648.0,137.8679,138.7846,137.5337,137.9347,33648.0
2020-04-03 12:00:00,144.36,145.0,143.31,143.43,77118.0,137.8488,138.4599,136.8462,136.9607,77118.0
2020-04-03 12:30:00,143.2,143.57,142.17,142.52,43308.0,136.7411,137.0944,135.7576,136.0918,43308.0
2020-04-03 13:00:00,143.1,143.28,141.94,142.49,23430.0,136.6456,136.8175,135.538,136.0631,23430.0
2020-04-03 13:30:00,142.09,142.48,140.95,141.45,26394.0,135.6812,136.0536,134.5926,135.0701,26394.0
2020-04-03 14:00:00,141.54,141.9,139.9,140.21,65373.0,135.156,135.4998,133.59,133.886,65373.0
2020-04-03 14:30:00,140.04,140.34,138.75,139.49,110316.0,133.7237,134.0101,132.4918,133.1985,110316.0
2020-04-03 15:00:00,139.56,140.18,138.94,139.58,136788.0,133.2653,133.8573,132.6733,133.2844,136788.0
2020-04-03 15:30:00,139.75,140.84,139.34,140.27,240075.0,133.4467,134.4876,133.0552,133.9433,240075.0
2020-04-06 09:30:00,147.6,150.0,146.04,148.01,110436.0,140.9427,143.2344,139.453,141.3342,110436.0
2020-04-06 10:00:00,148.2,151.34,147.71,150.67,104463.0,141.5156,144.514,141.0477,143.8742,104463.0
2020-04-06 10:30:00,150.33,150.85,148.77,150.37,50151.0,143.5495,144.0461,142.0599,143.5877,50151.0
2020-04-06 11:00:00,150.54,151.19,149.89,151.11,42279.0,143.7501,144.3707,143.1294,144.2944,42279.0
2020-04-06 11:30:00,151.03,151.96,150.35,151.79,42843.0,144.218,145.106,143.5686,144.9437,42843.0
2020-04-06 12:00:00,151.81,152.66,151.58,152.19,37707.0,144.9628,145.7744,144.7432,145.3256,37707.0
2020-04-06 12:30:00,152.11,152.4,151.38,152.33,52476.0,145.2492,145.5262,144.5522,145.4593,52476.0
2020-04-06 13:00:00,152.33,152.85,151.72,151.82,35034.0,145.4593,145.9559,144.8768,144.9723,35034.0
2020-04-06 13:30:00,151.94,152.51,151.01,152.35,49932.0,145.0869,145.6312,144.1989,145.4784,49932.0
2020-04-06 14:00:00,152.32,152.32,150.47,150.69,67965.0,145.4498,145.4498,143.6832,143.8933,67965.0
2020-04-06 14:30:00,150.83,151.47,150.3,151.28,30153.0,144.027,144.6381,143.5209,144.4567,30153.0
2020-04-06 15:00:00,151.33,153.08,151.09,151.78,86166.0,144.5044,146.1755,144.2753,144.9341,86166.0
2020-04-06 15:30:00,151.84,154.33,151.11,152.41,295998.0,144.9914,147.3691,144.2944,145.5357,295998.0
2020-04-07 09:30:00,158.45,161.32,157.17,160.77,226482.0,151.3033,154.0438,150.081,153.5186,226482.0
2020-04-07 10:00:00,160.44,161.66,159.1,159.61,204378.0,153.2035,154.3685,151.924,152.411,204378.0
2020-04-07 10:30:00,159.76,161.22,156.77,157.01,154656.0,152.5542,153.9484,149.6991,149.9282,154656.0
2020-04-07 11:00:00,156.69,157.89,155.5,156.37,109617.0,149.6227,150.7685,148.4863,149.3171,109617.0
2020-04-07 11:30:00,156.38,158.18,156.16,157.97,86835.0,149.3267,151.0455,149.1166,150.8449,86835.0
2020-04-07 12:00:00,158.23,160.84,157.38,157.88,60147.0,151.0932,153.5855,150.2815,150.759,60147.0
2020-04-07 12:30:00,157.89,159.5,156.67,159.36,64842.0,150.7685,152.3059,149.6036,152.1722,64842.0
2020-04-07 13:00:00,159.07,159.54,158.21,158.22,33195.0,151.8953,152.3441,151.0741,151.0837,33195.0
2020-04-07 13:30:00,158.39,159.29,156.68,157.18,49518.0,151.246,152.1054,149.6131,150.0906,49518.0
2020-04-07 14:00:00,156.9,158.18,156.78,157.93,43488.0,149.8232,151.0455,149.7086,150.8067,43488.0
2020-04-07 14:30:00,157.64,158.2,155.35,155.35,56289.0,150.5298,151.0646,148.3431,148.3431,56289.0
2020-04-07 15:00:00,155.77,156.55,154.49,155.02,64023.0,148.7442,149.489,147.5219,148.028,64023.0
2020-04-07 15:30:00,154.85,157.67,154.01,154.24,208446.0,147.8657,150.5585,147.0635,147.2832,208446.0
2020-04-08 09:30:00,156.75,157.76,154.02,156.31,106623.0,149.68,150.6444,147.0731,149.2598,106623.0
2020-04-08 10:00:00,156.33,157.97,155.81,157.97,79284.0,149.2789,150.8449,148.7824,150.8449,79284.0
2020-04-08 10:30:00,157.95,159.46,157.3,158.08,74796.0,150.8258,152.2677,150.2052,150.95,74796.0
2020-04-08 11:00:00,157.91,159.84,157.23,159.24,41031.0,150.7876,152.6306,150.1383,152.0577,41031.0
2020-04-08 11:30:00,159.42,160.25,158.65,159.29,51075.0,152.2295,153.0221,151.4943,152.1054,51075.0
2020-04-08 12:00:00,159.1,159.93,158.39,158.85,33894.0,151.924,152.7165,151.246,151.6852,33894.0
2020-04-08 12:30:00,159.41,159.89,159.01,159.03,36021.0,152.22,152.6783,151.838,151.8571,36021.0
2020-04-08 13:00:00,159.15,160.33,159.09,159.89,25119.0,151.9717,153.0985,151.9144,152.6783,25119.0
2020-04-08 13:30:00,159.89,160.66,159.1,160.66,24045.0,152.6783,153.4136,151.924,153.4136,24045.0
2020-04-08 14:00:00,160.66,163.33,160.39,163.25,77178.0,153.4136,155.9632,153.1558,155.8868,77178.0
2020-04-08 14:30:00,163.24,163.94,162.62,163.21,102000.0,155.8772,156.5457,155.2852,155.8486,102000.0
2020-04-08 15:00:00,163.13,163.23,162.31,162.59,60438.0,155.7722,155.8677,154.9892,155.2566,60438.0
2020-04-08 15:30:00,162.55,163.88,161.89,162.77,233787.0,155.2184,156.4884,154.5881,155.4284,233787.0
2020-04-09 09:30:00,166.08,172.72,165.97,172.72,214305.0,158.5891,164.9297,158.4841,164.9297,214305.0
2020-04-09 10:00:00,172.08,172.72,169.14,169.93,143805.0,164.3185,164.9297,161.5111,162.2655,143805.0
2020-04-09 10:30:00,170.21,170.66,168.97,169.99,109980.0,162.5329,162.9626,161.3488,162.3228,109980.0
2020-04-09 11:00:00,169.94,170.83,168.45,170.14,64506.0,162.275,163.1249,160.8522,162.466,64506.0
2020-04-09 11:30:00,170.27,170.8,167.83,168.59,90210.0,162.5902,163.0963,160.2602,160.9859,90210.0
2020-04-09 12:00:00,168.76,169.24,168.33,168.66,59259.0,161.1483,161.6066,160.7377,161.0528,59259.0
2020-04-09 12:30:00,168.71,169.28,167.71,168.96,53991.0,161.1005,161.6448,160.1456,161.3392,53991.0
2020-04-09 13:00:00,168.91,170.1,168.75,169.91,64392.0,161.2915,162.4278,161.1387,162.2464,64392.0
2020-04-09 13:30:00,169.91,169.92,167.55,167.87,102519.0,162.2464,162.2559,159.9928,160.2984,102519.0
2020-04-09 14:00:00,167.99,168.43,166.7,167.99,95511.0,160.413,160.8332,159.1812,160.413,95511.0
2020-04-09 14:30:00,167.86,168.27,166.16,167.13,99993.0,160.2889,160.6804,158.6655,159.5918,99993.0
2020-04-09 15:00:00,166.8,167.21,165.78,166.31,135501.0,159.2767,159.6682,158.3027,158.8088,135501.0
2020-04-09 15:30:00,166.52,166.81,162.55,163.81,553545.0,159.0093,159.2862,155.2184,156.4215,553545.0
2020-04-13 09:30:00,160.77,162.86,158.33,161.52,109923.0,153.5186,155.5144,151.1887,154.2348,109923.0
2020-04-13 10:00:00,161.91,163.01,160.08,160.32,44925.0,154.6072,155.6576,152.8598,153.0889,44925.0
2020-04-13 10:30:00,160.25,161.63,157.69,158.77,271356.0,153.0221,154.3399,150.5776,151.6089,271356.0
2020-04-13 11:00:00,158.77,161.78,157.63,161.59,63591.0,151.6089,154.4831,150.5203,154.3017,63591.0
2020-04-13 11:30:00,161.55,162.67,160.85,162.31,40431.0,154.2635,155.333,153.595,154.9892,40431.0
2020-04-13 12:00:00,162.33,163.32,162.08,162.25,59859.0,155.0083,155.9536,154.7696,154.9319,59859.0
2020-04-13 12:30:00,162.21,162.93,161.72,161.99,21765.0,154.8937,155.5812,154.4258,154.6836,21765.0
2020-04-13 13:00:00,161.75,161.83,160.66,161.04,47196.0,154.4544,154.5308,153.4136,153.7765,47196.0
2020-04-13 13:30:00,161.39,161.46,159.52,159.95,145551.0,154.1107,154.1775,152.325,152.7356,145551.0
2020-04-13 14:00:00,159.92,160.3,158.18,160.23,360126.0,152.707,153.0698,151.0455,153.003,360126.0
2020-04-13 14:30:00,160.4,162.73,160.4,161.68,68526.0,153.1653,155.3902,153.1653,154.3876,68526.0
2020-04-13 15:00:00,161.65,164.14,161.38,163.63,97506.0,154.359,156.7366,154.1011,156.2497,97506.0
2020-04-13 15:30:00,163.9,164.1,162.13,162.88,148143.0,156.5075,156.6985,154.8173,155.5335,148143.0
2020-04-14 09:30:00,166.67,168.32,164.64,168.0,97038.0,159.1525,160.7281,157.2141,160.4225,97038.0
2020-04-14 10:00:00,168.2,169.17,167.42,168.64,194529.0,160.6135,161.5398,159.8687,161.0337,194529.0
2020-04-14 10:30:00,168.92,169.0,164.88,165.22,138930.0,161.3011,161.3774,157.4433,157.7679,138930.0
2020-04-14 11:00:00,165.22,166.07,164.19,164.29,66615.0,157.7679,158.5796,156.7844,156.8799,66615.0
2020-04-14 11:30:00,164.67,167.61,163.34,167.36,71217.0,157.2427,160.0501,155.9727,159.8114,71217.0
2020-04-14 12:00:00,167.25,170.0,167.25,169.68,67146.0,159.7064,162.3323,159.7064,162.0268,67146.0
2020-04-14 12:30:00,169.67,170.22,169.45,169.5,46884.0,162.0172,162.5424,161.8071,161.8549,46884.0
2020-04-14 13:00:00,169.7,169.7,167.8,167.8,61779.0,162.0459,162.0459,160.2316,160.2316,61779.0
2020-04-14 13:30:00,167.78,168.32,167.04,167.39,49047.0,160.2125,160.7281,159.5058,159.8401,49047.0
2020-04-14 14:00:00,167.77,169.07,167.39,168.9,44409.0,160.2029,161.4443,159.8401,161.282,44409.0
2020-04-14 14:30:00,168.96,168.96,167.89,168.2,75951.0,161.3392,161.3392,160.3175,160.6135,75951.0
2020-04-14 15:00:00,168.06,168.49,167.58,168.4,89538.0,160.4798,160.8904,160.0215,160.8045,89538.0
2020-04-14 15:30:00,168.27,169.63,167.66,168.29,240306.0,160.6804,161.979,160.0979,160.6995,240306.0
2020-04-15 09:30:00,163.59,166.66,162.0,166.34,160347.0,156.2115,159.143,154.6932,158.8374,160347.0
2020-04-15 10:00:00,166.4,166.54,163.54,164.65,89649.0,158.8947,159.0284,156.1637,157.2236,89649.0
2020-04-15 10:30:00,164.36,165.0,163.14,164.31,84207.0,156.9467,157.5579,155.7818,156.899,84207.0
2020-04-15 11:00:00,164.31,164.54,163.3,163.92,96939.0,156.899,157.1186,155.9345,156.5266,96939.0
2020-04-15 11:30:00,163.85,164.07,162.19,162.38,65190.0,156.4597,156.6698,154.8746,155.056,65190.0
2020-04-15 12:00:00,162.14,163.45,161.95,163.45,87429.0,154.8269,156.0778,154.6454,156.0778,87429.0
2020-04-15 12:30:00,163.27,164.47,162.93,164.15,40365.0,155.9059,157.0518,155.5812,156.7462,40365.0
2020-04-15 13:00:00,164.1,164.25,163.58,163.7,28026.0,156.6985,156.8417,156.2019,156.3165,28026.0
2020-04-15 13:30:00,163.71,164.23,163.0,163.35,43905.0,156.326,156.8226,155.6481,155.9823,43905.0
2020-04-15 14:00:00,163.39,165.28,163.39,165.22,50931.0,156.0205,157.8252,156.0205,157.7679,50931.0
2020-04-15 14:30:00,165.21,165.68,164.96,165.48,30762.0,157.7584,158.2072,157.5197,158.0162,30762.0
2020-04-15 15:00:00,165.49,165.6,164.11,164.43,54141.0,158.0258,158.1308,156.708,157.0136,54141.0
2020-04-15 15:30:00,164.34,164.64,163.65,164.26,185694.0,156.9276,157.2141,156.2687,156.8512,185694.0
2020-04-16 09:30:00,166.56,167.33,161.78,161.78,58635.0,159.0475,159.7828,154.4831,154.4831,58635.0
2020-04-16 10:00:00,162.88,163.38,160.75,163.23,98466.0,155.5335,156.0109,153.4995,155.8677,98466.0
2020-04-16 10:30:00,163.33,163.91,162.31,162.7,103914.0,155.9632,156.517,154.9892,155.3616,103914.0
2020-04-16 11:00:00,162.75,163.34,161.56,162.16,108729.0,155.4093,155.9727,154.273,154.846,108729.0
2020-04-16 11:30:00,162.16,162.26,161.03,161.83,96282.0,154.846,154.9414,153.7669,154.5308,96282.0
2020-04-16 12:00:00,161.79,162.1,159.48,160.38,151629.0,154.4926,154.7887,152.2868,153.1462,151629.0
2020-04-16 12:30:00,159.97,159.97,158.82,159.32,157461.0,152.7547,152.7547,151.6566,152.134,157461.0
2020-04-16 13:00:00,159.48,160.17,158.7,159.25,133329.0,152.2868,152.9457,151.542,152.0672,133329.0
2020-04-16 13:30:00,159.26,160.58,158.85,159.39,139758.0,152.0768,153.3372,151.6852,152.2009,139758.0
2020-04-16 14:00:00,159.45,160.99,159.24,160.69,82248.0,152.2582,153.7287,152.0577,153.4423,82248.0
2020-04-16 14:30:00,160.66,161.2,160.58,161.09,83829.0,153.4136,153.9293,153.3372,153.8242,83829.0
2020-04-16 15:00:00,160.91,161.36,160.14,161.28,103614.0,153.6523,154.082,152.9171,154.0056,103614.0
2020-04-16 15:30:00,161.25,162.04,161.08,161.63,157836.0,153.977,154.7314,153.8147,154.3399,157836.0
2020-04-17 09:30:00,165.85,169.71,165.85,169.53,139407.0,158.3695,162.0554,158.3695,161.8835,139407.0
2020-04-17 10:00:00,169.04,169.67,168.03,169.1,50883.0,161.4156,162.0172,160.4512,161.4729,50883.0
2020-04-17 10:30:00,168.89,169.17,168.13,168.32,49449.0,161.2724,161.5398,160.5467,160.7281,49449.0
2020-04-17 11:00:00,168.18,168.51,166.13,166.43,39717.0,160.5944,160.9095,158.6369,158.9234,39717.0
2020-04-17 11:30:00,166.6,167.79,166.6,167.68,37968.0,159.0857,160.222,159.0857,160.117,37968.0
2020-04-17 12:00:00,167.74,168.66,167.67,168.46,32760.0,160.1743,161.0528,160.1074,160.8618,32760.0
2020-04-17 12:30:00,168.35,170.04,168.35,169.66,41871.0,160.7568,162.3705,160.7568,162.0077,41871.0
2020-04-17 13:00:00,169.78,170.7,169.65,169.79,55827.0,162.1223,163.0008,161.9981,162.1318,55827.0
2020-04-17 13:30:00,169.66,170.26,168.28,169.59,41583.0,162.0077,162.5806,160.6899,161.9408,41583.0
2020-04-17 14:00:00,169.55,169.58,168.63,169.09,30906.0,161.9026,161.9313,161.0241,161.4634,30906.0
2020-04-17 14:30:00,168.92,168.97,168.08,168.69,33504.0,161.3011,161.3488,160.4989,161.0814,33504.0
2020-04-17 15:00:00,168.53,170.0,168.4,169.87,65445.0,160.9286,162.3323,160.8045,162.2082,65445.0
2020-04-17 15:30:00,169.95,172.69,169.94,171.53,306873.0,162.2846,164.901,162.275,163.7933,306873.0
2020-04-20 09:30:00,168.94,169.85,167.56,169.25,51264.0,161.3201,162.1891,160.0024,161.6162,51264.0
2020-04-20 10:00:00,169.23,169.53,168.23,169.33,30093.0,161.5971,161.8835,160.6422,161.6926,30093.0
2020-04-20 10:30:00,169.24,170.87,168.33,170.83,80046.0,161.6066,163.1631,160.7377,163.1249,80046.0
2020-04-20 11:00:00,170.83,171.45,170.61,171.33,36630.0,163.1249,163.7169,162.9148,163.6024,36630.0
2020-04-20 11:30:00,171.0,171.64,170.33,170.33,57948.0,163.2872,163.8984,162.6475,162.6475,57948.0
2020-04-20 12:00:00,170.52,170.52,168.72,169.05,23100.0,162.8289,162.8289,161.1101,161.4252,23100.0
2020-04-20 12:30:00,168.87,169.22,168.3,168.63,25134.0,161.2533,161.5875,160.709,161.0241,25134.0
2020-04-20 13:00:00,168.51,168.51,167.33,167.78,23913.0,160.9095,160.9095,159.7828,160.2125,23913.0
2020-04-20 13:30:00,167.67,167.76,167.25,167.68,28557.0,160.1074,160.1934,159.7064,160.117,28557.0
2020-04-20 14:00:00,167.42,167.68,165.7,165.7,28812.0,159.8687,160.117,158.2263,158.2263,28812.0
2020-04-20 14:30:00,166.12,166.67,164.67,164.67,51141.0,158.6273,159.1525,157.2427,157.2427,51141.0
2020-04-20 15:00:00,164.85,165.72,164.31,165.33,74898.0,157.4146,158.2454,156.899,157.873,74898.0
2020-04-20 15:30:00,165.34,166.69,164.82,165.29,372459.0,157.8825,159.1716,157.386,157.8348,372459.0
2020-04-21 09:30:00,162.8,163.86,161.35,163.76,42735.0,155.4571,156.4693,154.0725,156.3738,42735.0
2020-04-21 10:00:00,164.07,164.3,163.09,163.78,38118.0,156.6698,156.8894,155.734,156.3929,38118.0
2020-04-21 10:30:00,163.67,163.67,161.69,162.13,37485.0,156.2878,156.2878,154.3972,154.8173,37485.0
2020-04-21 11:00:00,161.94,162.13,160.0,160.16,55344.0,154.6359,154.8173,152.7834,152.9362,55344.0
2020-04-21 11:30:00,160.52,161.78,159.87,161.59,29313.0,153.2799,154.4831,152.6592,154.3017,29313.0
2020-04-21 12:00:00,161.59,162.63,161.59,161.83,26559.0,154.3017,155.2948,154.3017,154.5308,26559.0
2020-04-21 12:30:00,161.77,162.03,161.59,161.75,25251.0,154.4735,154.7218,154.3017,154.4544,25251.0
2020-04-21 13:00:00,161.72,162.47,161.54,162.3,32337.0,154.4258,155.142,154.2539,154.9796,32337.0
2020-04-21 13:30:00,162.31,162.5,161.76,162.06,11292.0,154.9892,155.1706,154.464,154.7505,11292.0
2020-04-21 14:00:00,161.97,162.74,161.83,162.16,17439.0,154.6645,155.3998,154.5308,154.846,17439.0
2020-04-21 14:30:00,162.35,162.35,161.09,161.62,24753.0,155.0274,155.0274,153.8242,154.3303,24753.0
2020-04-21 15:00:00,161.49,162.54,160.89,162.28,38964.0,154.2062,155.2088,153.6332,154.9605,38964.0
2020-04-21 15:30:00,162.11,162.66,161.18,161.75,83448.0,154.7982,155.3234,153.9102,154.4544,83448.0
2020-04-22 09:30:00,164.89,167.6,164.89,165.54,112548.0,157.4528,160.0406,157.4528,158.0735,112548.0
2020-04-22 10:00:00,165.43,166.22,164.96,165.85,33684.0,157.9685,158.7228,157.5197,158.3695,33684.0
2020-04-22 10:30:00,166.01,166.33,165.01,165.44,26016.0,158.5223,158.8279,157.5674,157.978,26016.0
2020-04-22 11:00:00,165.59,165.78,165.21,165.6,13326.0,158.1212,158.3027,157.7584,158.1308,13326.0
2020-04-22 11:30:00,165.85,166.19,165.71,165.96,40434.0,158.3695,158.6942,158.2358,158.4746,40434.0
2020-04-22 12:00:00,166.16,167.16,166.01,166.98,26052.0,158.6655,159.6204,158.5223,159.4486,26052.0
2020-04-22 12:30:00,166.99,167.0,166.18,166.32,23292.0,159.4581,159.4677,158.6846,158.8183,23292.0
2020-04-22 13:00:00,166.33,166.66,166.12,166.6,13980.0,158.8279,159.143,158.6273,159.0857,13980.0
2020-04-22 13:30:00,166.71,167.16,166.58,166.89,25248.0,159.1907,159.6204,159.0666,159.3626,25248.0
2020-04-22 14:00:00,166.9,167.17,166.49,166.94,29433.0,159.3722,159.63,158.9807,159.4104,29433.0
2020-04-22 14:30:00,167.0,167.92,166.83,167.6,45870.0,159.4677,160.3462,159.3053,160.0406,45870.0
2020-04-22 15:00:00,167.83,167.95,167.37,167.66,28560.0,160.2602,160.3748,159.821,160.0979,28560.0
2020-04-22 15:30:00,167.68,168.17,166.37,166.49,113529.0,160.117,160.5849,158.8661,158.9807,113529.0
2020-04-23 09:30:00,166.81,169.44,166.46,167.98,35793.0,159.2862,161.7976,158.952,160.4034,35793.0
2020-04-23 10:00:00,168.57,168.77,167.46,167.82,19521.0,160.9668,161.1578,159.9069,160.2507,19521.0
2020-04-23 10:30:00,167.91,169.56,167.74,169.06,28077.0,160.3366,161.9122,160.1743,161.4347,28077.0
2020-04-23 11:00:00,168.69,169.48,168.48,169.09,32748.0,161.0814,161.8358,160.8809,161.4634,32748.0
2020-04-23 11:30:00,169.01,169.01,168.16,168.73,27726.0,161.387,161.387,160.5753,161.1196,27726.0
2020-04-23 12:00:00,168.73,168.79,168.38,168.49,14412.0,161.1196,161.1769,160.7854,160.8904,14412.0
2020-04-23 12:30:00,168.52,168.78,166.32,166.9,46575.0,160.9191,161.1674,158.8183,159.3722,46575.0
2020-04-23 13:00:00,167.24,168.19,166.93,167.04,10203.0,159.6968,160.604,159.4008,159.5058,10203.0
2020-04-23 13:30:00,167.42,167.54,166.38,166.93,24432.0,159.8687,159.9833,158.8756,159.4008,24432.0
2020-04-23 14:00:00,166.67,167.58,166.27,167.58,26403.0,159.1525,160.0215,158.7706,160.0215,26403.0
2020-04-23 14:30:00,167.44,167.74,166.94,167.54,22101.0,159.8878,160.1743,159.4104,159.9833,22101.0
2020-04-23 15:00:00,167.43,167.55,166.39,166.56,41166.0,159.8783,159.9928,158.8852,159.0475,41166.0
2020-04-23 15:30:00,166.55,166.97,165.88,166.34,81216.0,159.0379,159.439,158.3982,158.8374,81216.0
2020-04-24 09:30:00,167.2,168.11,165.33,165.41,37095.0,159.6586,160.5276,157.873,157.9494,37095.0
2020-04-24 10:00:00,165.72,166.33,165.09,165.57,11577.0,158.2454,158.8279,157.6438,158.1021,11577.0
2020-04-24 10:30:00,166.03,167.62,165.09,165.68,47529.0,158.5414,160.0597,157.6438,158.2072,47529.0
2020-04-24 11:00:00,166.07,166.51,164.86,165.35,33198.0,158.5796,158.9998,157.4242,157.8921,33198.0
2020-04-24 11:30:00,165.48,166.0,164.93,165.67,42267.0,158.0162,158.5128,157.491,158.1976,42267.0
2020-04-24 12:00:00,165.72,166.44,165.71,166.12,11385.0,158.2454,158.9329,158.2358,158.6273,11385.0
2020-04-24 12:30:00,166.27,167.27,166.16,167.11,16677.0,158.7706,159.7255,158.6655,159.5727,16677.0
2020-04-24 13:00:00,167.0,167.39,166.93,167.33,9933.0,159.4677,159.8401,159.4008,159.7828,9933.0
2020-04-24 13:30:00,167.61,168.35,167.46,167.8,14283.0,160.0501,160.7568,159.9069,160.2316,14283.0
2020-04-24 14:00:00,168.26,168.65,167.99,168.33,17874.0,160.6708,161.0432,160.413,160.7377,17874.0
2020-04-24 14:30:00,168.23,168.83,168.0,168.28,27450.0,160.6422,161.2151,160.4225,160.6899,27450.0
2020-04-24 15:00:00,168.12,168.83,168.12,168.8,27219.0,160.5371,161.2151,160.5371,161.1865,27219.0
2020-04-24 15:30:00,168.65,168.91,168.23,168.56,71865.0,161.0432,161.2915,160.6422,160.9573,71865.0
2020-04-27 09:30:00,167.99,169.3,165.76,165.85,142932.0,160.413,161.6639,158.2836,158.3695,142932.0
2020-04-27 10:00:00,166.24,167.25,165.88,166.35,93561.0,158.7419,159.7064,158.3982,158.847,93561.0
2020-04-27 10:30:00,166.13,168.71,166.02,167.9,85953.0,158.6369,161.1005,158.5319,160.3271,85953.0
2020-04-27 11:00:00,168.1,170.41,168.1,170.29,38454.0,160.518,162.7238,160.518,162.6093,38454.0
2020-04-27 11:30:00,170.14,171.33,170.04,171.0,55491.0,162.466,163.6024,162.3705,163.2872,55491.0
2020-04-27 12:00:00,171.0,171.18,170.61,171.15,61602.0,163.2872,163.4591,162.9148,163.4305,61602.0
2020-04-27 12:30:00,171.18,171.61,170.4,170.4,60252.0,163.4591,163.8697,162.7143,162.7143,60252.0
2020-04-27 13:00:00,170.53,170.53,168.62,169.47,66702.0,162.8384,162.8384,161.0146,161.8262,66702.0
2020-04-27 13:30:00,169.45,169.88,168.66,169.42,26496.0,161.8071,162.2178,161.0528,161.7785,26496.0
2020-04-27 14:00:00,169.65,171.0,169.65,169.97,41793.0,161.9981,163.2872,161.9981,162.3037,41793.0
2020-04-27 14:30:00,169.99,171.16,169.99,170.63,40911.0,162.3228,163.44,162.3228,162.9339,40911.0
2020-04-27 15:00:00,170.64,171.16,170.38,170.6,24309.0,162.9435,163.44,162.6952,162.9053,24309.0
2020-04-27 15:30:00,170.6,170.84,170.28,170.48,86571.0,162.9053,163.1345,162.5997,162.7907,86571.0
2020-04-28 09:30:00,173.0,173.29,168.57,169.84,94071.0,165.197,165.4739,160.9668,162.1796,94071.0
2020-04-28 10:00:00,170.16,171.0,168.37,170.68,68046.0,162.4851,163.2872,160.7759,162.9817,68046.0
2020-04-28 10:30:00,170.74,171.44,168.81,169.28,48594.0,163.039,163.7074,161.196,161.6448,48594.0
2020-04-28 11:00:00,168.79,170.32,168.79,170.15,36201.0,161.1769,162.6379,161.1769,162.4756,36201.0
2020-04-28 11:30:00,170.04,170.86,169.83,170.33,57591.0,162.3705,163.1535,162.17,162.6475,57591.0
2020-04-28 12:00:00,170.43,170.8,169.56,169.64,46566.0,162.7429,163.0963,161.9122,161.9886,46566.0
2020-04-28 12:30:00,169.64,169.85,168.75,169.67,68286.0,161.9886,162.1891,161.1387,162.0172,68286.0
2020-04-28 13:00:00,169.75,170.36,169.58,170.36,61536.0,162.0936,162.6761,161.9313,162.6761,61536.0
2020-04-28 13:30:00,170.06,170.79,169.86,169.99,40857.0,162.3896,163.0867,162.1987,162.3228,40857.0
2020-04-28 14:00:00,170.04,170.27,169.83,169.98,38859.0,162.3705,162.5902,162.17,162.3132,38859.0
2020-04-28 14:30:00,169.98,170.11,168.65,168.83,68574.0,162.3132,162.4374,161.0432,161.2151,68574.0
2020-04-28 15:00:00,168.83,169.44,168.6,168.69,99501.0,161.2151,161.7976,160.9955,161.0814,99501.0
2020-04-28 15:30:00,168.62,169.42,168.35,168.89,199476.0,161.0146,161.7785,160.7568,161.2724,199476.0
2020-04-29 09:30:00,178.67,186.54,174.66,180.59,397683.0,170.6113,178.1263,166.7822,172.4447,397683.0
2020-04-29 10:00:00,180.59,181.1,177.0,178.42,162552.0,172.4447,172.9317,169.0166,170.3726,162552.0
2020-04-29 10:30:00,178.33,180.1,177.33,178.46,77451.0,170.2866,171.9768,169.3317,170.4108,77451.0
2020-04-29 11:00:00,178.53,179.22,177.71,178.96,76137.0,170.4776,171.1365,169.6946,170.8882,76137.0
2020-04-29 11:30:00,179.01,181.48,178.94,181.48,102879.0,170.936,173.2945,170.8691,173.2945,102879.0
2020-04-29 12:00:00,181.19,185.0,180.92,184.42,200439.0,173.0176,176.6558,172.7598,176.1019,200439.0
2020-04-29 12:30:00,184.42,184.52,183.0,183.24,103083.0,176.1019,176.1974,174.746,174.9752,103083.0
2020-04-29 13:00:00,183.25,183.35,181.67,181.95,76176.0,174.9847,175.0802,173.476,173.7433,76176.0
2020-04-29 13:30:00,181.88,182.15,180.19,180.55,54267.0,173.6765,173.9343,172.0627,172.4065,54267.0
2020-04-29 14:00:00,180.46,181.12,180.0,180.9,87993.0,172.3206,172.9508,171.8813,172.7407,87993.0
2020-04-29 14:30:00,181.0,182.0,180.67,182.0,78912.0,172.8362,173.7911,172.5211,173.7911,78912.0
2020-04-29 15:00:00,181.92,182.4,180.44,181.06,166926.0,173.7147,174.1731,172.3015,172.8935,166926.0
2020-04-29 15:30:00,181.24,181.24,179.4,179.96,231426.0,173.0654,173.0654,171.3084,171.8431,231426.0
2020-04-30 09:30:00,175.96,178.21,174.54,178.21,105345.0,168.0235,170.172,166.6676,170.172,105345.0
2020-04-30 10:00:00,178.55,180.51,177.89,180.05,98163.0,170.4967,172.3683,169.8665,171.929,98163.0
2020-04-30 10:30:00,180.03,181.13,179.3,179.53,116841.0,171.9099,172.9603,171.2129,171.4325,116841.0
2020-04-30 11:00:00,179.61,179.92,179.06,179.25,39786.0,171.5089,171.8049,170.9837,171.1651,39786.0
2020-04-30 11:30:00,179.1,181.21,178.99,179.89,44289.0,171.0219,173.0367,170.9169,171.7763,44289.0
2020-04-30 12:00:00,179.78,180.0,178.75,178.75,67164.0,171.6712,171.8813,170.6877,170.6877,67164.0
2020-04-30 12:30:00,178.57,178.57,177.48,178.25,58680.0,170.5158,170.5158,169.475,170.2102,58680.0
2020-04-30 13:00:00,178.13,179.73,177.97,179.29,62820.0,170.0956,171.6235,169.9429,171.2033,62820.0
2020-04-30 13:30:00,179.14,179.14,177.98,178.33,29427.0,171.0601,171.0601,169.9524,170.2866,29427.0
2020-04-30 14:00:00,178.33,178.82,177.87,178.53,47982.0,170.2866,170.7545,169.8474,170.4776,47982.0
2020-04-30 14:30:00,178.51,178.77,177.93,178.23,54825.0,170.4585,170.7068,169.9047,170.1911,54825.0
2020-04-30 15:00:00,178.25,178.52,177.47,178.44,89745.0,170.2102,170.4681,169.4654,170.3917,89745.0
2020-04-30 15:30:00,178.52,179.67,176.84,178.91,203190.0,170.4681,171.5662,168.8638,170.8405,203190.0
2020-05-01 09:30:00,175.21,176.58,173.36,174.06,82449.0,167.3073,168.6156,165.5408,166.2092,82449.0
2020-05-01 10:00:00,174.33,174.84,173.7,174.1,49362.0,166.467,166.954,165.8655,166.2474,49362.0
2020-05-01 10:30:00,174.14,175.0,173.99,174.82,24246.0,166.2856,167.1068,166.1424,166.9349,24246.0
2020-05-01 11:00:00,174.59,174.97,174.01,174.8,41058.0,166.7153,167.0782,166.1615,166.9158,41058.0
2020-05-01 11:30:00,174.74,175.16,174.3,174.64,23628.0,166.8585,167.2596,166.4384,166.7631,23628.0
2020-05-01 12:00:00,174.47,174.78,174.2,174.55,23406.0,166.6007,166.8967,166.3429,166.6771,23406.0
2020-05-01 12:30:00,174.48,175.05,173.87,174.1,32889.0,166.6103,167.1546,166.0278,166.2474,32889.0
2020-05-01 13:00:00,174.12,174.61,173.97,174.55,36759.0,166.2665,166.7344,166.1233,166.6771,36759.0
2020-05-01 13:30:00,174.36,174.57,173.86,174.25,31563.0,166.4957,166.6962,166.0182,166.3906,31563.0
2020-05-01 14:00:00,174.46,175.11,174.08,175.06,40800.0,166.5912,167.2119,166.2283,167.1641,40800.0
2020-05-01 14:30:00,175.04,175.66,174.5,175.47,32673.0,167.145,167.7371,166.6294,167.5556,32673.0
2020-05-01 15:00:00,175.67,176.49,175.4,176.36,63732.0,167.7466,168.5296,167.4888,168.4055,63732.0
2020-05-01 15:30:00,176.36,176.46,174.53,176.23,177636.0,168.4055,168.501,166.658,168.2813,177636.0
2020-05-04 09:30:00,174.74,174.74,172.32,174.09,41856.0,166.8585,166.8585,164.5477,166.2379,41856.0
2020-05-04 10:00:00,174.01,175.43,173.89,174.8,31842.0,166.1615,167.5174,166.0469,166.9158,31842.0
2020-05-04 10:30:00,174.48,174.81,173.59,173.81,47004.0,166.6103,166.9254,165.7604,165.9705,47004.0
2020-05-04 11:00:00,173.72,174.41,173.67,173.93,32205.0,165.8846,166.5434,165.8368,166.0851,32205.0
2020-05-04 11:30:00,173.67,174.35,173.67,174.06,22503.0,165.8368,166.4861,165.8368,166.2092,22503.0
2020-05-04 12:00:00,174.22,174.47,173.97,174.32,41913.0,166.362,166.6007,166.1233,166.4575,41913.0
2020-05-04 12:30:00,174.34,174.34,173.44,173.6,15600.0,166.4766,166.4766,165.6172,165.77,15600.0
2020-05-04 13:00:00,173.67,173.72,172.88,172.95,29166.0,165.8368,165.8846,165.0824,165.1493,29166.0
2020-05-04 13:30:00,172.97,173.58,172.97,173.56,27312.0,165.1684,165.7509,165.1684,165.7318,27312.0
2020-05-04 14:00:00,173.56,174.16,173.31,174.15,26355.0,165.7318,166.3047,165.493,166.2952,26355.0
2020-05-04 14:30:00,174.02,174.95,173.86,174.95,31758.0,166.171,167.0591,166.0182,167.0591,31758.0
2020-05-04 15:00:00,174.81,175.55,174.81,175.55,29253.0,166.9254,167.632,166.9254,167.632,29253.0
2020-05-04 15:30:00,175.46,176.62,175.38,176.04,134481.0,167.5461,168.6538,167.4697,168.0999,134481.0
2020-05-05 09:30:00,177.99,179.92,176.87,176.92,54681.0,169.962,171.8049,168.8925,168.9402,54681.0
2020-05-05 10:00:00,176.92,177.33,176.51,176.96,45831.0,168.9402,169.3317,168.5487,168.9784,45831.0
2020-05-05 10:30:00,177.13,177.25,176.77,176.96,28368.0,169.1407,169.2553,168.797,168.9784,28368.0
2020-05-05 11:00:00,177.19,178.02,176.67,177.77,30789.0,169.198,169.9906,168.7015,169.7519,30789.0
2020-05-05 11:30:00,177.86,178.8,177.86,178.78,32124.0,169.8378,170.7354,169.8378,170.7163,32124.0
2020-05-05 12:00:00,178.85,179.4,178.7,178.81,46254.0,170.7832,171.3084,170.6399,170.745,46254.0
2020-05-05 12:30:00,178.97,179.33,178.73,179.14,25890.0,170.8978,171.2415,170.6686,171.0601,25890.0
2020-05-05 13:00:00,179.04,179.28,178.49,178.71,39474.0,170.9646,171.1938,170.4394,170.6495,39474.0
2020-05-05 13:30:00,178.92,179.33,178.57,179.33,38874.0,170.85,171.2415,170.5158,171.2415,38874.0
2020-05-05 14:00:00,179.43,179.7,179.03,179.15,58623.0,171.337,171.5948,170.9551,171.0696,58623.0
2020-05-05 14:30:00,179.25,179.25,178.11,178.42,38703.0,171.1651,171.1651,170.0765,170.3726,38703.0
2020-05-05 15:00:00,178.4,178.85,177.19,177.38,56244.0,170.3535,170.7832,169.198,169.3795,56244.0
2020-05-05 15:30:00,177.43,178.27,177.13,177.31,106686.0,169.4272,170.2293,169.1407,169.3126,106686.0
2020-05-06 09:30:00,178.33,178.87,176.6,177.17,82947.0,170.2866,170.8023,168.6347,169.1789,82947.0
2020-05-06 10:00:00,177.17,177.5,176.61,177.19,17238.0,169.1789,169.4941,168.6442,169.198,17238.0
2020-05-06 10:30:00,177.23,178.35,177.06,177.76,36459.0,169.2362,170.3057,169.0739,169.7423,36459.0
2020-05-06 11:00:00,177.76,178.16,176.8,177.33,26775.0,169.7423,170.1243,168.8256,169.3317,26775.0
2020-05-06 11:30:00,177.54,177.54,176.38,177.1,27900.0,169.5323,169.5323,168.4246,169.1121,27900.0
2020-05-06 12:00:00,177.02,177.55,176.85,177.41,14793.0,169.0357,169.5418,168.8734,169.4081,14793.0
2020-05-06 12:30:00,177.54,178.02,177.22,177.22,14124.0,169.5323,169.9906,169.2267,169.2267,14124.0
2020-05-06 13:00:00,177.13,177.17,176.74,177.0,16593.0,169.1407,169.1789,168.7683,169.0166,16593.0
2020-05-06 13:30:00,177.09,177.93,177.09,177.5,17991.0,169.1026,169.9047,169.1026,169.4941,17991.0
2020-05-06 14:00:00,177.35,177.35,176.47,176.84,25128.0,169.3508,169.3508,168.5105,168.8638,25128.0
2020-05-06 14:30:00,176.62,177.04,176.27,176.28,76929.0,168.6538,169.0548,168.3195,168.3291,76929.0
2020-05-06 15:00:00,176.36,177.05,176.21,176.63,36945.0,168.4055,169.0644,168.2622,168.6633,36945.0
2020-05-06 15:30:00,176.53,176.53,174.48,174.67,186192.0,168.5678,168.5678,166.6103,166.7917,186192.0
2020-05-07 09:30:00,176.59,177.72,175.84,176.76,43245.0,168.6251,169.7041,167.9089,168.7874,43245.0
2020-05-07 10:00:00,177.2,177.2,175.4,176.59,45213.0,169.2076,169.2076,167.4888,168.6251,45213.0
2020-05-07 10:30:00,176.67,176.96,175.91,176.43,38316.0,168.7015,168.9784,167.9758,168.4723,38316.0
2020-05-07 11:00:00,176.46,177.18,176.37,176.86,34467.0,168.501,169.1885,168.415,168.8829,34467.0
2020-05-07 11:30:00,176.88,176.97,176.6,176.9,63642.0,168.902,168.988,168.6347,168.9211,63642.0
2020-05-07 12:00:00,176.91,177.65,176.63,177.37,37446.0,168.9307,169.6373,168.6633,169.3699,37446.0
2020-05-07 12:30:00,177.37,177.37,176.54,177.31,82551.0,169.3699,169.3699,168.5774,169.3126,82551.0
2020-05-07 13:00:00,177.49,177.55,177.13,177.16,119067.0,169.4845,169.5418,169.1407,169.1694,119067.0
2020-05-07 13:30:00,177.17,177.57,176.96,177.18,23676.0,169.1789,169.5609,168.9784,169.1885,23676.0
2020-05-07 14:00:00,177.14,177.29,176.96,177.2,14766.0,169.1503,169.2935,168.9784,169.2076,14766.0
2020-05-07 14:30:00,177.29,177.4,176.85,177.27,23607.0,169.2935,169.3986,168.8734,169.2744,23607.0
2020-05-07 15:00:00,177.26,177.77,176.74,176.92,51783.0,169.2649,169.7519,168.7683,168.9402,51783.0
2020-05-07 15:30:00,177.04,177.09,175.8,176.12,134556.0,169.0548,169.1026,167.8707,168.1763,134556.0
2020-05-08 09:30:00,179.69,180.63,178.23,179.87,43854.0,171.5853,172.4829,170.1911,171.7572,43854.0
2020-05-08 10:00:00,180.29,180.61,179.98,180.32,33693.0,172.1582,172.4638,171.8622,172.1869,33693.0
2020-05-08 10:30:00,180.31,181.0,180.13,181.0,33078.0,172.1773,172.8362,172.0054,172.8362,33078.0
2020-05-08 11:00:00,180.88,181.64,180.79,181.4,94497.0,172.7216,173.4473,172.6357,173.2182,94497.0
2020-05-08 11:30:00,181.49,182.03,181.4,181.83,48288.0,173.3041,173.8197,173.2182,173.6288,48288.0
2020-05-08 12:00:00,181.91,181.95,181.17,181.49,51126.0,173.7052,173.7433,172.9985,173.3041,51126.0
2020-05-08 12:30:00,181.54,184.47,181.54,184.47,121251.0,173.3518,176.1497,173.3518,176.1497,121251.0
2020-05-08 13:00:00,184.49,184.53,182.14,183.16,72417.0,176.1688,176.207,173.9248,174.8988,72417.0
2020-05-08 13:30:00,183.16,183.55,182.62,182.73,55572.0,174.8988,175.2712,174.3831,174.4882,55572.0
2020-05-08 14:00:00,182.59,182.67,182.16,182.4,24705.0,174.3545,174.4309,173.9439,174.1731,24705.0
2020-05-08 14:30:00,182.46,182.59,181.67,182.06,47991.0,174.2303,174.3545,173.476,173.8484,47991.0
2020-05-08 15:00:00,182.16,182.6,181.81,182.56,56634.0,173.9439,174.364,173.6097,174.3258,56634.0
2020-05-08 15:30:00,182.63,183.34,182.28,182.95,223932.0,174.3927,175.0707,174.0585,174.6982,223932.0
2020-05-11 09:30:00,181.07,183.84,180.93,183.36,127884.0,172.903,175.5481,172.7694,175.0898,127884.0
2020-05-11 10:00:00,183.54,184.23,182.95,184.15,118842.0,175.2616,175.9205,174.6982,175.8441,118842.0
2020-05-11 10:30:00,184.0,184.96,183.89,184.62,80271.0,175.7009,176.6176,175.5958,176.2929,80271.0
2020-05-11 11:00:00,184.38,185.27,184.38,185.01,86352.0,176.0637,176.9136,176.0637,176.6653,86352.0
2020-05-11 11:30:00,185.15,185.48,184.82,185.3,63717.0,176.799,177.1141,176.4839,176.9422,63717.0
2020-05-11 12:00:00,185.35,187.13,185.17,186.6,177438.0,176.99,178.6897,176.8181,178.1836,177438.0
2020-05-11 12:30:00,186.72,187.0,186.03,186.92,88269.0,178.2982,178.5656,177.6393,178.4892,88269.0
2020-05-11 13:00:00,186.82,187.92,186.7,187.11,111267.0,178.3937,179.4441,178.2791,178.6706,111267.0
2020-05-11 13:30:00,187.17,187.34,186.85,186.85,125088.0,178.7279,178.8902,178.4223,178.4223,125088.0
2020-05-11 14:00:00,186.85,187.1,186.0,186.55,151740.0,178.4223,178.6611,177.6107,178.1359,151740.0
2020-05-11 14:30:00,186.59,186.86,186.21,186.62,127386.0,178.1741,178.4319,177.8112,178.2027,127386.0
2020-05-11 15:00:00,186.63,186.96,186.46,186.66,115407.0,178.2123,178.5274,178.0499,178.2409,115407.0
2020-05-11 15:30:00,186.64,186.79,186.04,186.04,244641.0,178.2218,178.365,177.6489,177.6489,244641.0
2020-05-12 09:30:00,185.7,187.61,185.34,186.89,90948.0,177.3242,179.1481,176.9804,178.4605,90948.0
2020-05-12 10:00:00,186.96,187.22,186.38,186.72,71295.0,178.5274,178.7756,177.9735,178.2982,71295.0
2020-05-12 10:30:00,186.83,187.28,186.47,186.95,59214.0,178.4032,178.8329,178.0595,178.5178,59214.0
2020-05-12 11:00:00,186.87,187.1,186.52,186.79,67008.0,178.4414,178.6611,178.1072,178.365,67008.0
2020-05-12 11:30:00,186.75,186.75,186.45,186.68,66771.0,178.3268,178.3268,178.0404,178.26,66771.0
2020-05-12 12:00:00,186.57,186.83,186.45,186.69,39291.0,178.155,178.4032,178.0404,178.2696,39291.0
2020-05-12 12:30:00,186.66,187.04,186.5,186.66,42015.0,178.2409,178.6038,178.0881,178.2409,42015.0
2020-05-12 13:00:00,186.61,186.8,186.43,186.77,82176.0,178.1932,178.3746,178.0213,178.3459,82176.0
2020-05-12 13:30:00,186.72,187.92,186.71,187.61,84009.0,178.2982,179.4441,178.2887,179.1481,84009.0
2020-05-12 14:00:00,187.78,187.82,187.03,187.55,109107.0,179.3104,179.3486,178.5942,179.0908,109107.0
2020-05-12 14:30:00,187.55,187.66,186.71,186.79,84729.0,179.0908,179.1958,178.2887,178.365,84729.0
2020-05-12 15:00:00,186.78,187.12,186.08,186.27,111399.0,178.3555,178.6802,177.6871,177.8685,111399.0
2020-05-12 15:30:00,186.34,186.45,184.52,184.55,317046.0,177.9353,178.0404,176.1974,176.2261,317046.0
2020-05-13 09:30:00,183.48,184.9,181.31,182.39,71916.0,175.2043,176.5603,173.1322,174.1635,71916.0
2020-05-13 10:00:00,182.4,183.72,182.4,183.5,44652.0,174.1731,175.4335,174.1731,175.2234,44652.0
2020-05-13 10:30:00,183.75,184.76,183.41,183.41,58467.0,175.4622,176.4266,175.1375,175.1375,58467.0
2020-05-13 11:00:00,183.48,184.35,183.32,183.87,51399.0,175.2043,176.0351,175.0516,175.5767,51399.0
2020-05-13 11:30:00,183.78,184.07,182.99,183.27,100323.0,175.4908,175.7677,174.7364,175.0038,100323.0
2020-05-13 12:00:00,183.41,183.73,181.3,181.5,42384.0,175.1375,175.4431,173.1227,173.3136,42384.0
2020-05-13 12:30:00,181.85,182.4,181.32,182.4,70326.0,173.6479,174.1731,173.1418,174.1731,70326.0
2020-05-13 13:00:00,182.3,182.92,182.21,182.83,60627.0,174.0776,174.6696,173.9916,174.5837,60627.0
2020-05-13 13:30:00,182.69,182.97,182.15,182.36,56565.0,174.45,174.7173,173.9343,174.1349,56565.0
2020-05-13 14:00:00,182.2,182.75,181.75,181.75,37947.0,173.9821,174.5073,173.5524,173.5524,37947.0
2020-05-13 14:30:00,181.5,181.6,179.9,179.9,35925.0,173.3136,173.4091,171.7858,171.7858,35925.0
2020-05-13 15:00:00,180.03,181.23,179.91,181.05,45102.0,171.9099,173.0558,171.7954,172.8839,45102.0
2020-05-13 15:30:00,180.87,183.13,180.86,182.77,149208.0,172.7121,174.8701,172.7025,174.5264,149208.0
2020-05-14 09:30:00,180.11,180.76,177.37,177.98,60525.0,171.9863,172.607,169.3699,169.9524,60525.0
2020-05-14 10:00:00,177.51,177.55,176.06,176.9,141954.0,169.5036,169.5418,168.119,168.9211,141954.0
2020-05-14 10:30:00,176.65,179.64,176.33,178.88,102783.0,168.6824,171.5375,168.3768,170.8118,102783.0
2020-05-14 11:00:00,178.84,179.24,177.9,178.26,33177.0,170.7736,171.1556,169.876,170.2198,33177.0
2020-05-14 11:30:00,178.33,178.81,177.92,178.37,22179.0,170.2866,170.745,169.8951,170.3248,22179.0
2020-05-14 12:00:00,178.41,178.93,177.83,178.51,59628.0,170.363,170.8596,169.8092,170.4585,59628.0
2020-05-14 12:30:00,178.75,179.48,178.2,179.4,28908.0,170.6877,171.3848,170.1625,171.3084,28908.0
2020-05-14 13:00:00,179.68,179.68,178.79,179.58,40368.0,171.5757,171.5757,170.7259,171.4802,40368.0
2020-05-14 13:30:00,179.53,179.77,178.85,178.85,41397.0,171.4325,171.6617,170.7832,170.7832,41397.0
2020-05-14 14:00:00,178.74,179.26,178.38,178.75,59412.0,170.6781,171.1747,170.3344,170.6877,59412.0
2020-05-14 14:30:00,178.75,179.89,178.53,179.76,207870.0,170.6877,171.7763,170.4776,171.6521,207870.0
2020-05-14 15:00:00,179.71,181.85,179.71,181.54,52218.0,171.6044,173.6479,171.6044,173.3518,52218.0
2020-05-14 15:30:00,181.57,181.87,180.65,181.85,170397.0,173.3805,173.667,172.502,173.6479,170397.0
2020-05-15 09:30:00,180.16,182.05,179.77,181.03,77088.0,172.0341,173.8388,171.6617,172.8648,77088.0
2020-05-15 10:00:00,181.23,183.29,181.0,182.92,123390.0,173.0558,175.0229,172.8362,174.6696,123390.0
2020-05-15 10:30:00,182.91,184.28,182.69,184.19,156006.0,174.66,175.9683,174.45,175.8823,156006.0
2020-05-15 11:00:00,184.06,186.49,183.83,184.79,172413.0,175.7582,178.0786,175.5386,176.4553,172413.0
2020-05-15 11:30:00,184.59,185.4,184.19,185.4,62694.0,176.2643,177.0377,175.8823,177.0377,62694.0
2020-05-15 12:00:00,185.33,186.61,185.1,186.35,64599.0,176.9709,178.1932,176.7513,177.9449,64599.0
2020-05-15 12:30:00,186.35,187.48,186.12,186.46,76731.0,177.9449,179.0239,177.7253,178.0499,76731.0
2020-05-15 13:00:00,186.48,187.59,186.48,186.66,50580.0,178.069,179.129,178.069,178.2409,50580.0
2020-05-15 13:30:00,186.66,187.02,186.07,186.47,93954.0,178.2409,178.5847,177.6775,178.0595,93954.0
2020-05-15 14:00:00,186.6,187.69,186.6,187.58,64887.0,178.1836,179.2245,178.1836,179.1194,64887.0
2020-05-15 14:30:00,187.67,187.69,186.56,186.61,119304.0,179.2054,179.2245,178.1454,178.1932,119304.0
2020-05-15 15:00:00,186.59,187.65,185.94,187.53,124971.0,178.1741,179.1863,177.5534,179.0717,124971.0
2020-05-15 15:30:00,187.55,189.25,187.44,189.02,282111.0,179.0908,180.7141,178.9857,180.4945,282111.0
2020-05-18 09:30:00,193.33,195.37,192.55,193.17,190422.0,184.6101,186.5581,183.8652,184.4573,190422.0
2020-05-18 10:00:00,193.42,193.63,191.48,192.04,83793.0,184.696,184.8965,182.8435,183.3782,83793.0
2020-05-18 10:30:00,192.23,192.36,191.44,191.73,87300.0,183.5597,183.6838,182.8053,183.0822,87300.0
2020-05-18 11:00:00,191.56,192.76,191.4,191.51,72870.0,182.9199,184.0658,182.7671,182.8722,72870.0
2020-05-18 11:30:00,191.51,192.11,191.27,191.56,50061.0,182.8722,183.4451,182.643,182.9199,50061.0
2020-05-18 12:00:00,191.41,191.9,191.34,191.44,55395.0,182.7767,183.2446,182.7098,182.8053,55395.0
2020-05-18 12:30:00,191.42,191.57,190.63,190.89,36171.0,182.7862,182.9294,182.0318,182.2801,36171.0
2020-05-18 13:00:00,190.8,191.11,190.69,190.89,38586.0,182.1942,182.4902,182.0891,182.2801,38586.0
2020-05-18 13:30:00,190.98,192.12,190.97,191.52,44856.0,182.3661,183.4546,182.3565,182.8817,44856.0
2020-05-18 14:00:00,191.5,191.81,191.26,191.71,32649.0,182.8626,183.1586,182.6334,183.0631,32649.0
2020-05-18 14:30:00,191.67,192.44,191.67,191.86,41484.0,183.0249,183.7602,183.0249,183.2064,41484.0
2020-05-18 15:00:00,191.94,191.94,191.17,191.5,59505.0,183.2828,183.2828,182.5475,182.8626,59505.0
2020-05-18 15:30:00,191.55,192.09,190.75,190.79,238038.0,182.9103,183.426,182.1464,182.1846,238038.0
2020-05-19 09:30:00,190.3,191.88,188.95,191.88,88770.0,181.7167,183.2255,180.4276,183.2255,88770.0
2020-05-19 10:00:00,191.71,191.82,190.16,190.74,95616.0,183.0631,183.1682,181.583,182.1369,95616.0
2020-05-19 10:30:00,190.59,191.09,190.56,190.58,92205.0,181.9936,182.4711,181.965,181.9841,92205.0
2020-05-19 11:00:00,190.76,191.08,190.47,190.99,83379.0,182.156,182.4615,181.8791,182.3756,83379.0
2020-05-19 11:30:00,191.0,191.13,189.93,190.3,65394.0,182.3852,182.5093,181.3634,181.7167,65394.0
2020-05-19 12:00:00,190.37,190.8,189.98,190.61,95070.0,181.7836,182.1942,181.4112,182.0127,95070.0
2020-05-19 12:30:00,190.73,190.73,189.97,190.23,26589.0,182.1273,182.1273,181.4016,181.6499,26589.0
2020-05-19 13:00:00,190.39,190.39,189.8,190.24,76350.0,181.8027,181.8027,181.2393,181.6594,76350.0
2020-05-19 13:30:00,190.25,190.6,190.14,190.24,23316.0,181.669,182.0032,181.5639,181.6594,23316.0
2020-05-19 14:00:00,190.25,191.04,190.08,190.38,66633.0,181.669,182.4234,181.5067,181.7931,66633.0
2020-05-19 14:30:00,190.37,190.81,189.09,189.09,52353.0,181.7836,182.2037,180.5613,180.5613,52353.0
2020-05-19 15:00:00,189.1,190.05,189.07,189.52,65001.0,180.5709,181.478,180.5422,180.9719,65001.0
2020-05-19 15:30:00,189.48,189.51,187.5,187.55,283332.0,180.9337,180.9624,179.043,179.0908,283332.0
2020-05-20 09:30:00,190.27,191.59,189.91,191.15,71259.0,181.6881,182.9485,181.3443,182.5284,71259.0
2020-05-20 10:00:00,191.38,191.73,190.45,190.45,56289.0,182.748,183.0822,181.86,181.86,56289.0
2020-05-20 10:30:00,190.48,190.88,189.88,189.96,48348.0,181.8886,182.2706,181.3157,181.3921,48348.0
2020-05-20 11:00:00,190.06,191.52,190.05,191.39,83001.0,181.4876,182.8817,181.478,182.7576,83001.0
2020-05-20 11:30:00,191.59,191.81,190.92,191.13,47469.0,182.9485,183.1586,182.3088,182.5093,47469.0
2020-05-20 12:00:00,191.17,191.87,190.58,190.58,93876.0,182.5475,183.2159,181.9841,181.9841,93876.0
2020-05-20 12:30:00,190.58,190.58,189.57,189.86,43077.0,181.9841,181.9841,181.0197,181.2966,43077.0
2020-05-20 13:00:00,189.91,190.01,188.76,188.88,60999.0,181.3443,181.4398,180.2462,180.3608,60999.0
2020-05-20 13:30:00,188.97,189.57,188.66,188.86,63303.0,180.4467,181.0197,180.1507,180.3417,63303.0
2020-05-20 14:00:00,188.88,189.09,188.14,188.43,89268.0,180.3608,180.5613,179.6542,179.9311,89268.0
2020-05-20 14:30:00,188.38,188.98,188.33,188.98,72648.0,179.8833,180.4563,179.8356,180.4563,72648.0
2020-05-20 15:00:00,188.86,189.27,188.44,188.88,59775.0,180.3417,180.7332,179.9406,180.3608,59775.0
2020-05-20 15:30:00,188.77,189.38,188.1,188.26,256932.0,180.2557,180.8382,179.616,179.7687,256932.0
2020-05-21 09:30:00,188.61,189.45,187.93,189.13,158718.0,180.5264,181.3304,179.8755,181.0241,158718.0
2020-05-21 10:00:00,188.77,188.86,188.27,188.56,85032.0,180.6795,180.7656,180.2009,180.4785,85032.0
2020-05-21 10:30:00,188.47,188.8,187.88,188.32,67518.0,180.3924,180.7082,179.8276,180.2488,67518.0
2020-05-21 11:00:00,188.2,188.22,187.66,188.16,66090.0,180.1339,180.1531,179.6171,180.0956,66090.0
2020-05-21 11:30:00,188.08,189.7,188.08,189.49,145917.0,180.0191,181.5696,180.0191,181.3686,145917.0
2020-05-21 12:00:00,189.66,189.75,189.24,189.65,56445.0,181.5314,181.6175,181.1294,181.5218,56445.0
2020-05-21 12:30:00,189.46,190.04,189.45,189.93,116577.0,181.3399,181.8951,181.3304,181.7898,116577.0
2020-05-21 13:00:00,189.82,190.17,189.6,189.7,73650.0,181.6845,182.0195,181.4739,181.5696,73650.0
2020-05-21 13:30:00,189.72,190.12,189.59,190.0,38325.0,181.5888,181.9716,181.4644,181.8568,38325.0
2020-05-21 14:00:00,190.0,190.13,189.66,189.95,43404.0,181.8568,181.9812,181.5314,181.8089,43404.0
2020-05-21 14:30:00,190.0,190.1,189.63,189.98,30321.0,181.8568,181.9525,181.5026,181.8376,30321.0
2020-05-21 15:00:00,190.25,190.38,189.91,190.05,25713.0,182.0961,182.2205,181.7706,181.9046,25713.0
2020-05-21 15:30:00,190.05,190.42,189.89,190.0,129156.0,181.9046,182.2588,181.7515,181.8568,129156.0
2020-05-22 09:30:00,190.56,190.79,189.37,190.78,56223.0,182.3928,182.6129,181.2538,182.6034,56223.0
2020-05-22 10:00:00,190.43,190.45,189.46,189.65,23931.0,182.2684,182.2875,181.3399,181.5218,23931.0
2020-05-22 10:30:00,189.83,190.31,189.38,189.5,30600.0,181.6941,182.1535,181.2634,181.3782,30600.0
2020-05-22 11:00:00,189.46,190.11,189.31,190.07,41928.0,181.3399,181.9621,181.1964,181.9238,41928.0
2020-05-22 11:30:00,190.14,190.71,189.95,190.62,13497.0,181.9908,182.5364,181.8089,182.4502,13497.0
2020-05-22 12:00:00,190.77,190.85,190.56,190.73,12624.0,182.5938,182.6704,182.3928,182.5555,12624.0
2020-05-22 12:30:00,190.85,191.55,190.81,191.54,22797.0,182.6704,183.3403,182.6321,183.3308,22797.0
2020-05-22 13:00:00,191.54,191.99,191.38,191.55,23067.0,183.3308,183.7615,183.1776,183.3403,23067.0
2020-05-22 13:30:00,191.57,191.79,191.53,191.79,27033.0,183.3595,183.5701,183.3212,183.5701,27033.0
2020-05-22 14:00:00,191.73,192.0,191.72,191.81,18507.0,183.5126,183.7711,183.5031,183.5892,18507.0
2020-05-22 14:30:00,191.81,192.43,191.81,191.86,30072.0,183.5892,184.1826,183.5892,183.6371,30072.0
2020-05-22 15:00:00,191.81,191.96,191.36,191.48,34896.0,183.5892,183.7328,183.1585,183.2733,34896.0
2020-05-22 15:30:00,191.5,192.44,191.48,192.42,80199.0,183.2925,184.1922,183.2733,184.1731,80199.0
2020-05-26 09:30:00,195.0,195.3,193.81,193.99,92295.0,186.6425,186.9296,185.5035,185.6758,92295.0
2020-05-26 10:00:00,193.91,194.35,193.19,193.8,43422.0,185.5992,186.0203,184.9101,185.4939,43422.0
2020-05-26 10:30:00,194.04,194.9,193.54,194.4,26988.0,185.7236,186.5468,185.2451,186.0682,26988.0
2020-05-26 11:00:00,194.32,194.67,193.81,194.18,30009.0,185.9916,186.3266,185.5035,185.8576,30009.0
2020-05-26 11:30:00,194.07,194.44,193.12,193.53,56832.0,185.7523,186.1065,184.8431,185.2355,56832.0
2020-05-26 12:00:00,193.41,194.21,193.41,193.63,19644.0,185.1206,185.8863,185.1206,185.3312,19644.0
2020-05-26 12:30:00,193.7,194.32,193.67,194.32,32043.0,185.3982,185.9916,185.3695,185.9916,32043.0
2020-05-26 13:00:00,194.33,194.55,194.17,194.37,30210.0,186.0012,186.2118,185.8481,186.0395,30210.0
2020-05-26 13:30:00,194.38,194.99,194.26,194.38,36657.0,186.0491,186.6329,185.9342,186.0491,36657.0
2020-05-26 14:00:00,194.32,194.91,194.11,194.65,32889.0,185.9916,186.5563,185.7906,186.3075,32889.0
2020-05-26 14:30:00,194.55,194.64,194.08,194.27,32277.0,186.2118,186.2979,185.7619,185.9438,32277.0
2020-05-26 15:00:00,194.21,194.66,194.15,194.45,44871.0,185.8863,186.3171,185.8289,186.1161,44871.0
2020-05-26 15:30:00,194.46,194.66,193.56,194.42,195027.0,186.1256,186.3171,185.2642,186.0873,195027.0
2020-05-27 09:30:00,195.0,195.17,190.85,192.68,149448.0,186.6425,186.8052,182.6704,184.4219,149448.0
2020-05-27 10:00:00,192.6,194.5,192.26,194.03,47223.0,184.3453,186.1639,184.0199,185.7141,47223.0
2020-05-27 10:30:00,194.07,194.16,191.67,192.62,61101.0,185.7523,185.8385,183.4552,184.3645,61101.0
2020-05-27 11:00:00,192.51,193.02,192.1,192.87,22317.0,184.2592,184.7473,183.8668,184.6038,22317.0
2020-05-27 11:30:00,193.09,193.52,192.5,193.41,52059.0,184.8143,185.2259,184.2496,185.1206,52059.0
2020-05-27 12:00:00,193.62,193.84,193.4,193.4,23796.0,185.3216,185.5322,185.1111,185.1111,23796.0
2020-05-27 12:30:00,193.32,193.91,193.24,193.69,12060.0,185.0345,185.5992,184.9579,185.3886,12060.0
2020-05-27 13:00:00,193.4,193.57,193.11,193.11,18042.0,185.1111,185.2738,184.8335,184.8335,18042.0
2020-05-27 13:30:00,192.96,193.11,192.74,193.0,15201.0,184.6899,184.8335,184.4793,184.7282,15201.0
2020-05-27 14:00:00,193.14,193.68,193.07,193.4,21429.0,184.8622,185.3791,184.7952,185.1111,21429.0
2020-05-27 14:30:00,193.37,193.81,193.04,193.81,20124.0,185.0823,185.5035,184.7665,185.5035,20124.0
2020-05-27 15:00:00,193.89,193.93,193.31,193.55,32634.0,185.5801,185.6183,185.0249,185.2546,32634.0
2020-05-27 15:30:00,193.5,194.51,193.23,194.03,146910.0,185.2068,186.1735,184.9483,185.7141,146910.0
2020-05-28 09:30:00,196.67,197.43,195.29,197.09,84348.0,188.2409,188.9683,186.9201,188.6429,84348.0
2020-05-28 10:00:00,196.91,197.52,196.09,196.87,398808.0,188.4706,189.0545,187.6858,188.4323,398808.0
2020-05-28 10:30:00,196.87,197.83,196.52,197.69,64677.0,188.4323,189.3512,188.0973,189.2172,64677.0
2020-05-28 11:00:00,197.82,198.18,197.49,198.04,52290.0,189.3416,189.6862,189.0258,189.5522,52290.0
2020-05-28 11:30:00,198.14,198.21,197.45,198.05,58848.0,189.6479,189.7149,188.9875,189.5618,58848.0
2020-05-28 12:00:00,198.0,198.11,197.09,197.11,39558.0,189.5139,189.6192,188.6429,188.6621,39558.0
2020-05-28 12:30:00,197.11,198.16,197.11,197.84,86388.0,188.6621,189.6671,188.6621,189.3608,86388.0
2020-05-28 13:00:00,197.92,198.23,197.84,198.2,35400.0,189.4373,189.7341,189.3608,189.7053,35400.0
2020-05-28 13:30:00,198.21,198.44,197.92,198.16,36789.0,189.7149,189.9351,189.4373,189.6671,36789.0
2020-05-28 14:00:00,198.08,198.64,197.98,198.47,33942.0,189.5905,190.1265,189.4948,189.9638,33942.0
2020-05-28 14:30:00,198.48,198.57,197.75,197.96,28062.0,189.9733,190.0595,189.2746,189.4756,28062.0
2020-05-28 15:00:00,198.05,198.5,197.62,197.62,43260.0,189.5618,189.9925,189.1502,189.1502,43260.0
2020-05-28 15:30:00,197.69,197.75,195.83,196.67,158151.0,189.2172,189.2746,187.4369,188.2409,158151.0
2020-05-29 09:30:00,196.09,196.61,195.08,195.84,64836.0,187.6858,188.1835,186.7191,187.4465,64836.0
2020-05-29 10:00:00,195.68,195.78,195.07,195.24,70236.0,187.2933,187.3891,186.7095,186.8722,70236.0
2020-05-29 10:30:00,195.32,196.64,195.32,196.61,41454.0,186.9488,188.2122,186.9488,188.1835,41454.0
2020-05-29 11:00:00,196.67,197.71,196.44,197.48,26388.0,188.2409,189.2363,188.0208,189.0162,26388.0
2020-05-29 11:30:00,197.52,198.3,197.33,198.08,31377.0,189.0545,189.8011,188.8726,189.5905,31377.0
2020-05-29 12:00:00,198.05,198.53,197.8,197.84,55500.0,189.5618,190.0212,189.3225,189.3608,55500.0
2020-05-29 12:30:00,197.89,197.99,197.03,197.82,41319.0,189.4086,189.5043,188.5855,189.3416,41319.0
2020-05-29 13:00:00,197.56,197.79,197.15,197.23,26043.0,189.0928,189.3129,188.7003,188.7769,26043.0
2020-05-29 13:30:00,197.24,197.39,196.39,196.53,20847.0,188.7865,188.9301,187.9729,188.1069,20847.0
2020-05-29 14:00:00,196.48,197.53,196.46,197.29,24675.0,188.0591,189.0641,188.0399,188.8343,24675.0
2020-05-29 14:30:00,197.23,197.59,195.35,197.55,27111.0,188.7769,189.1215,186.9775,189.0832,27111.0
2020-05-29 15:00:00,198.07,198.53,197.59,198.16,46068.0,189.5809,190.0212,189.1215,189.6671,46068.0
2020-05-29 15:30:00,198.18,198.77,197.66,197.95,109611.0,189.6862,190.2509,189.1885,189.4661,109611.0
2020-06-01 09:30:00,197.81,198.31,196.75,196.78,44841.0,189.3321,189.8106,188.3175,188.3462,44841.0
2020-06-01 10:00:00,197.73,197.73,196.74,196.74,24138.0,189.2555,189.2555,188.3079,188.3079,24138.0
2020-06-01 10:30:00,196.88,197.09,196.22,196.35,23355.0,188.4419,188.6429,187.8102,187.9346,23355.0
2020-06-01 11:00:00,196.51,196.6,195.99,196.2,26172.0,188.0878,188.1739,187.5901,187.7911,26172.0
2020-06-01 11:30:00,196.33,196.58,195.99,196.57,29058.0,187.9155,188.1548,187.5901,188.1452,29058.0
2020-06-01 12:00:00,196.54,196.67,196.12,196.21,26172.0,188.1165,188.2409,187.7145,187.8006,26172.0
2020-06-01 12:30:00,196.3,196.43,195.7,195.87,39021.0,187.8868,188.0112,187.3125,187.4752,39021.0
2020-06-01 13:00:00,195.88,196.31,195.81,196.31,22389.0,187.4848,187.8963,187.4178,187.8963,22389.0
2020-06-01 13:30:00,196.38,196.76,196.32,196.49,27609.0,187.9633,188.3271,187.9059,188.0686,27609.0
2020-06-01 14:00:00,196.41,196.6,196.08,196.21,15732.0,187.9921,188.1739,187.6762,187.8006,15732.0
2020-06-01 14:30:00,196.25,196.48,195.9,195.9,34158.0,187.8389,188.0591,187.5039,187.5039,34158.0
2020-06-01 15:00:00,196.0,196.07,194.04,194.07,46791.0,187.5996,187.6666,185.7236,185.7523,46791.0
2020-06-01 15:30:00,194.14,194.58,193.35,193.88,182067.0,185.8193,186.2405,185.0632,185.5705,182067.0
2020-06-02 09:30:00,193.45,196.53,193.06,196.3,55011.0,185.1589,188.1069,184.7856,187.8868,55011.0
2020-06-02 10:00:00,196.55,198.13,196.55,197.98,43881.0,188.1261,189.6383,188.1261,189.4948,43881.0
2020-06-02 10:30:00,197.93,198.58,197.58,198.44,57111.0,189.4469,190.0691,189.1119,189.9351,57111.0
2020-06-02 11:00:00,198.43,198.43,197.38,198.12,34854.0,189.9255,189.9255,188.9205,189.6288,34854.0
2020-06-02 11:30:00,198.05,198.53,197.8,197.93,42495.0,189.5618,190.0212,189.3225,189.4469,42495.0
2020-06-02 12:00:00,197.92,198.01,197.71,197.9,29967.0,189.4373,189.5235,189.2363,189.4182,29967.0
2020-06-02 12:30:00,197.88,197.92,197.31,197.42,24696.0,189.3991,189.4373,188.8535,188.9588,24696.0
2020-06-02 13:00:00,197.36,198.02,197.36,197.73,28926.0,188.9013,189.5331,188.9013,189.2555,28926.0
2020-06-02 13:30:00,197.71,199.68,197.54,199.56,170793.0,189.2363,191.1219,189.0736,191.007,170793.0
2020-06-02 14:00:00,199.73,199.73,199.01,199.3,75195.0,191.1698,191.1698,190.4806,190.7582,75195.0
2020-06-02 14:30:00,199.27,199.27,198.18,198.88,42429.0,190.7295,190.7295,189.6862,190.3562,42429.0
2020-06-02 15:00:00,198.92,199.02,198.05,198.69,44700.0,190.3945,190.4902,189.5618,190.1743,44700.0
2020-06-02 15:30:00,198.75,199.58,197.92,199.04,163389.0,190.2318,191.0262,189.4373,190.5093,163389.0
2020-06-03 09:30:00,199.77,199.82,198.78,199.38,49509.0,191.208,191.2559,190.2605,190.8348,49509.0
2020-06-03 10:00:00,199.35,200.0,199.35,199.93,94686.0,190.806,191.4282,190.806,191.3612,94686.0
2020-06-03 10:30:00,199.94,200.85,199.74,200.21,128634.0,191.3708,192.2418,191.1793,191.6292,128634.0
2020-06-03 11:00:00,200.08,200.74,200.06,200.62,46932.0,191.5048,192.1365,191.4856,192.0216,46932.0
2020-06-03 11:30:00,200.62,201.03,200.38,200.79,51510.0,192.0216,192.414,191.7919,192.1843,51510.0
2020-06-03 12:00:00,200.73,200.86,200.34,200.7,38373.0,192.1269,192.2513,191.7536,192.0982,38373.0
2020-06-03 12:30:00,200.75,201.12,200.57,200.57,36441.0,192.146,192.5002,191.9738,191.9738,36441.0
2020-06-03 13:00:00,200.5,200.56,199.84,199.9,37278.0,191.9068,191.9642,191.275,191.3325,37278.0
2020-06-03 13:30:00,200.04,200.09,199.67,199.82,19551.0,191.4665,191.5143,191.1123,191.2559,19551.0
2020-06-03 14:00:00,199.86,200.02,199.41,199.67,27561.0,191.2942,191.4473,190.8635,191.1123,27561.0
2020-06-03 14:30:00,199.67,199.84,199.36,199.36,31476.0,191.1123,191.275,190.8156,190.8156,31476.0
2020-06-03 15:00:00,199.3,199.47,199.03,199.04,39159.0,190.7582,190.9209,190.4998,190.5093,39159.0
2020-06-03 15:30:00,199.06,199.1,197.7,198.11,299199.0,190.5285,190.5668,189.2268,189.6192,299199.0
2020-06-04 09:30:00,196.86,197.67,196.23,196.88,86823.0,188.4228,189.1981,187.8198,188.4419,86823.0
2020-06-04 10:00:00,196.78,197.06,196.16,196.48,41055.0,188.3462,188.6142,187.7528,188.0591,41055.0
2020-06-04 10:30:00,196.74,197.22,196.39,196.66,36234.0,188.3079,188.7673,187.9729,188.2313,36234.0
2020-06-04 11:00:00,196.7,196.79,194.72,195.09,52377.0,188.2696,188.3558,186.3745,186.7286,52377.0
2020-06-04 11:30:00,195.03,195.51,194.34,195.22,44724.0,186.6712,187.1306,186.0108,186.8531,44724.0
2020-06-04 12:00:00,195.33,195.34,194.53,195.06,35727.0,186.9583,186.9679,186.1926,186.6999,35727.0
2020-06-04 12:30:00,195.09,195.1,194.08,194.53,46944.0,186.7286,186.7382,185.7619,186.1926,46944.0
2020-06-04 13:00:00,194.47,194.57,193.67,193.94,58209.0,186.1352,186.2309,185.3695,185.6279,58209.0
2020-06-04 13:30:00,193.84,194.19,193.71,194.0,64560.0,185.5322,185.8672,185.4078,185.6853,64560.0
2020-06-04 14:00:00,193.83,193.93,193.32,193.62,48435.0,185.5226,185.6183,185.0345,185.3216,48435.0
2020-06-04 14:30:00,193.64,193.68,193.0,193.0,37227.0,185.3408,185.3791,184.7282,184.7282,37227.0
2020-06-04 15:00:00,193.1,193.11,191.84,191.85,64254.0,184.8239,184.8335,183.6179,183.6275,64254.0
2020-06-04 15:30:00,191.85,192.04,190.61,191.76,441561.0,183.6275,183.8093,182.4406,183.5413,441561.0
2020-06-05 09:30:00,194.35,195.29,190.03,190.85,164946.0,186.0203,186.9201,181.8855,182.6704,164946.0
2020-06-05 10:00:00,191.1,191.37,189.0,189.11,214002.0,182.9096,183.1681,180.8996,181.0049,214002.0
2020-06-05 10:30:00,189.36,189.67,188.79,188.98,147642.0,181.2442,181.5409,180.6986,180.8805,147642.0
2020-06-05 11:00:00,189.07,192.2,188.78,191.99,95025.0,180.9666,183.9625,180.6891,183.7615,95025.0
2020-06-05 11:30:00,192.0,192.99,191.91,191.95,52614.0,183.7711,184.7186,183.6849,183.7232,52614.0
2020-06-05 12:00:00,192.13,192.91,191.0,192.43,159702.0,183.8955,184.6421,182.8139,184.1826,159702.0
2020-06-05 12:30:00,192.52,192.72,192.35,192.51,56967.0,184.2688,184.4602,184.1061,184.2592,56967.0
2020-06-05 13:00:00,192.52,192.7,192.16,192.61,59799.0,184.2688,184.4411,183.9242,184.3549,59799.0
2020-06-05 13:30:00,192.6,193.58,192.23,193.58,71916.0,184.3453,185.2833,183.9912,185.2833,71916.0
2020-06-05 14:00:00,193.61,195.46,193.53,195.36,53211.0,185.3121,187.0828,185.2355,186.9871,53211.0
2020-06-05 14:30:00,195.35,196.98,195.26,195.74,85188.0,186.9775,188.5376,186.8913,187.3508,85188.0
2020-06-05 15:00:00,195.52,195.9,194.92,195.84,101325.0,187.1402,187.5039,186.5659,187.4465,101325.0
2020-06-05 15:30:00,195.79,195.79,194.37,194.95,199308.0,187.3986,187.3986,186.0395,186.5946,199308.0
2020-06-08 09:30:00,194.48,194.76,192.92,193.16,145686.0,186.1448,186.4128,184.6516,184.8813,145686.0
2020-06-08 10:00:00,193.31,193.39,192.63,193.16,88488.0,185.0249,185.1015,184.3741,184.8813,88488.0
2020-06-08 10:30:00,193.22,193.66,192.73,193.0,74808.0,184.9388,185.3599,184.4698,184.7282,74808.0
2020-06-08 11:00:00,193.11,193.22,192.34,193.1,111057.0,184.8335,184.9388,184.0965,184.8239,111057.0
2020-06-08 11:30:00,193.1,193.8,192.31,193.8,100539.0,184.8239,185.4939,184.0678,185.4939,100539.0
2020-06-08 12:00:00,193.89,193.93,192.7,192.95,39474.0,185.5801,185.6183,184.4411,184.6803,39474.0
2020-06-08 12:30:00,192.96,193.19,192.58,192.58,30462.0,184.6899,184.9101,184.3262,184.3262,30462.0
2020-06-08 13:00:00,192.48,192.48,191.44,191.46,93150.0,184.2305,184.2305,183.2351,183.2542,93150.0
2020-06-08 13:30:00,191.45,191.64,191.11,191.21,54444.0,183.2446,183.4265,182.9192,183.0149,54444.0
2020-06-08 14:00:00,191.07,191.38,190.81,190.93,106704.0,182.8809,183.1776,182.6321,182.7469,106704.0
2020-06-08 14:30:00,190.94,190.95,190.16,190.45,115473.0,182.7565,182.7661,182.0099,182.2875,115473.0
2020-06-08 15:00:00,190.44,192.02,190.42,191.85,59193.0,182.2779,183.7902,182.2588,183.6275,59193.0
2020-06-08 15:30:00,191.9,192.38,191.09,191.66,271494.0,183.6753,184.1348,182.9001,183.4456,271494.0
2020-06-09 09:30:00,190.24,193.6,190.08,193.29,72933.0,182.0865,185.3025,181.9334,185.0058,72933.0
2020-06-09 10:00:00,193.21,195.23,193.21,193.5,52608.0,184.9292,186.8626,184.9292,185.2068,52608.0
2020-06-09 10:30:00,193.51,194.56,192.88,194.4,54618.0,185.2163,186.2213,184.6133,186.0682,54618.0
2020-06-09 11:00:00,194.25,194.79,193.96,194.34,48357.0,185.9246,186.4415,185.6471,186.0108,48357.0
2020-06-09 11:30:00,194.47,194.67,194.2,194.3,54384.0,186.1352,186.3266,185.8768,185.9725,54384.0
2020-06-09 12:00:00,194.25,195.0,194.18,194.98,37734.0,185.9246,186.6425,185.8576,186.6233,37734.0
2020-06-09 12:30:00,195.0,195.04,194.29,194.6,32910.0,186.6425,186.6808,185.9629,186.2596,32910.0
2020-06-09 13:00:00,194.61,195.08,194.61,194.97,29697.0,186.2692,186.7191,186.2692,186.6138,29697.0
2020-06-09 13:30:00,195.01,195.08,194.53,194.59,35562.0,186.6521,186.7191,186.1926,186.2501,35562.0
2020-06-09 14:00:00,194.62,194.67,194.32,194.51,27900.0,186.2788,186.3266,185.9916,186.1735,27900.0
2020-06-09 14:30:00,194.52,195.1,194.52,194.89,42729.0,186.1831,186.7382,186.1831,186.5372,42729.0
2020-06-09 15:00:00,194.85,195.29,194.51,195.17,38451.0,186.4989,186.9201,186.1735,186.8052,38451.0
2020-06-09 15:30:00,195.1,195.11,193.36,193.92,214203.0,186.7382,186.7478,185.0728,185.6088,214203.0
2020-06-10 09:30:00,194.35,195.26,194.35,194.91,23661.0,186.0203,186.8913,186.0203,186.5563,23661.0
2020-06-10 10:00:00,194.88,195.13,194.01,194.22,39153.0,186.5276,186.7669,185.6949,185.8959,39153.0
2020-06-10 10:30:00,194.26,194.59,192.95,193.13,25362.0,185.9342,186.2501,184.6803,184.8526,25362.0
2020-06-10 11:00:00,193.29,193.75,193.2,193.37,21462.0,185.0058,185.4461,184.9196,185.0823,21462.0
2020-06-10 11:30:00,193.24,193.49,192.78,193.23,19566.0,184.9579,185.1972,184.5176,184.9483,19566.0
2020-06-10 12:00:00,193.24,194.57,193.23,194.57,14784.0,184.9579,186.2309,184.9483,186.2309,14784.0
2020-06-10 12:30:00,194.42,194.56,194.12,194.29,13317.0,186.0873,186.2213,185.8002,185.9629,13317.0
2020-06-10 13:00:00,194.11,194.57,194.07,194.16,13806.0,185.7906,186.2309,185.7523,185.8385,13806.0
2020-06-10 13:30:00,194.35,194.36,193.46,193.65,13059.0,186.0203,186.0299,185.1685,185.3503,13059.0
2020-06-10 14:00:00,193.47,194.55,193.47,194.19,22116.0,185.1781,186.2118,185.1781,185.8672,22116.0
2020-06-10 14:30:00,194.12,194.33,192.45,193.12,38724.0,185.8002,186.0012,184.2018,184.8431,38724.0
2020-06-10 15:00:00,193.06,194.23,192.63,194.23,44094.0,184.7856,185.9055,184.3741,185.9055,44094.0
2020-06-10 15:30:00,194.26,194.26,193.25,193.65,125901.0,185.9342,185.9342,184.9675,185.3503,125901.0
2020-06-11 09:30:00,191.39,192.06,189.34,191.6,72930.0,183.1872,183.8285,181.2251,183.3882,72930.0
2020-06-11 10:00:00,191.6,191.6,187.81,188.02,88809.0,183.3882,183.3882,179.7606,179.9616,88809.0
2020-06-11 10:30:00,187.91,188.17,186.77,186.89,73881.0,179.8564,180.1052,178.7652,178.8801,73881.0
2020-06-11 11:00:00,186.63,187.32,186.17,186.59,171414.0,178.6312,179.2916,178.1909,178.5929,171414.0
2020-06-11 11:30:00,186.65,186.85,185.77,186.09,60399.0,178.6504,178.8418,177.8081,178.1144,60399.0
2020-06-11 12:00:00,186.01,186.13,183.92,184.36,59007.0,178.0378,178.1526,176.0374,176.4585,59007.0
2020-06-11 12:30:00,184.62,185.33,183.63,184.17,72729.0,176.7074,177.3869,175.7598,176.2766,72729.0
2020-06-11 13:00:00,184.03,184.53,182.23,182.27,432204.0,176.1426,176.6212,174.4198,174.4581,432204.0
2020-06-11 13:30:00,182.43,183.71,182.43,183.7,143187.0,174.6112,175.8364,174.6112,175.8268,143187.0
2020-06-11 14:00:00,183.7,183.7,182.34,183.22,82728.0,175.8268,175.8268,174.5251,175.3674,82728.0
2020-06-11 14:30:00,183.1,183.12,181.8,182.23,107049.0,175.2525,175.2717,174.0082,174.4198,107049.0
2020-06-11 15:00:00,182.07,182.73,181.79,182.08,154596.0,174.2667,174.8984,173.9987,174.2762,154596.0
2020-06-11 15:30:00,181.88,183.24,181.31,182.11,335898.0,174.0848,175.3865,173.5392,174.3049,335898.0
2020-06-12 09:30:00,186.73,187.1,184.35,184.7,93153.0,178.7269,179.0811,176.4489,176.7839,93153.0
2020-06-12 10:00:00,184.83,185.44,184.04,184.04,193386.0,176.9084,177.4922,176.1522,176.1522,193386.0
2020-06-12 10:30:00,184.01,184.38,181.92,182.07,71667.0,176.1235,176.4776,174.1231,174.2667,71667.0
2020-06-12 11:00:00,181.9,182.28,180.46,181.78,104931.0,174.1039,174.4677,172.7257,173.9891,104931.0
2020-06-12 11:30:00,181.84,183.32,181.38,183.32,76017.0,174.0465,175.4631,173.6062,175.4631,76017.0
2020-06-12 12:00:00,183.11,183.49,182.1,182.33,108630.0,175.2621,175.6258,174.2954,174.5155,108630.0
2020-06-12 12:30:00,182.17,182.8,181.6,182.41,37659.0,174.3624,174.9654,173.8168,174.5921,37659.0
2020-06-12 13:00:00,182.18,182.25,181.21,181.21,64734.0,174.3719,174.4389,173.4435,173.4435,64734.0
2020-06-12 13:30:00,181.1,181.33,179.72,179.73,160002.0,173.3382,173.5584,172.0174,172.0269,160002.0
2020-06-12 14:00:00,179.88,181.1,179.82,180.92,34779.0,172.1705,173.3382,172.1131,173.1659,34779.0
2020-06-12 14:30:00,181.22,181.7,180.74,181.33,26313.0,173.4531,173.9125,172.9937,173.5584,26313.0
2020-06-12 15:00:00,181.67,182.87,181.21,181.46,35400.0,173.8838,175.0324,173.4435,173.6828,35400.0
2020-06-12 15:30:00,181.62,182.64,181.28,182.54,303486.0,173.8359,174.8122,173.5105,174.7165,303486.0
2020-06-15 09:30:00,178.67,181.96,178.66,181.96,160566.0,171.0124,174.1614,171.0028,174.1614,160566.0
2020-06-15 10:00:00,181.67,182.58,181.67,182.17,99735.0,173.8838,174.7548,173.8838,174.3624,99735.0
2020-06-15 10:30:00,181.99,183.73,181.98,182.97,122352.0,174.1901,175.8555,174.1805,175.1281,122352.0
2020-06-15 11:00:00,183.01,183.68,182.71,183.46,58203.0,175.1664,175.8077,174.8792,175.5971,58203.0
2020-06-15 11:30:00,183.43,184.67,183.16,184.5,55032.0,175.5684,176.7552,175.3099,176.5925,55032.0
2020-06-15 12:00:00,184.4,186.38,184.21,186.1,48351.0,176.4968,178.3919,176.3149,178.1239,48351.0
2020-06-15 12:30:00,185.99,186.36,185.4,186.2,94800.0,178.0186,178.3728,177.4539,178.2196,94800.0
2020-06-15 13:00:00,186.09,187.72,186.09,187.25,55038.0,178.1144,179.6745,178.1144,179.2246,55038.0
2020-06-15 13:30:00,187.32,187.35,185.99,186.9,88116.0,179.2916,179.3204,178.0186,178.8896,88116.0
2020-06-15 14:00:00,187.12,190.67,187.12,190.47,75090.0,179.1002,182.4981,179.1002,182.3066,75090.0
2020-06-15 14:30:00,190.5,190.55,188.93,189.41,83268.0,182.3354,182.3832,180.8326,181.2921,83268.0
2020-06-15 15:00:00,189.38,190.0,188.49,188.49,86427.0,181.2634,181.8568,180.4115,180.4115,86427.0
2020-06-15 15:30:00,188.49,190.49,187.63,190.13,306102.0,180.4115,182.3258,179.5884,181.9812,306102.0
2020-06-16 09:30:00,195.48,196.11,192.1,192.48,58212.0,187.1019,187.7049,183.8668,184.2305,58212.0
2020-06-16 10:00:00,192.41,193.17,192.16,192.83,42348.0,184.1635,184.8909,183.9242,184.5655,42348.0
2020-06-16 10:30:00,192.83,192.87,190.23,190.23,57567.0,184.5655,184.6038,182.0769,182.0769,57567.0
2020-06-16 11:00:00,189.46,192.02,188.69,191.71,31641.0,181.3399,183.7902,180.6029,183.4935,31641.0
2020-06-16 11:30:00,191.66,192.45,191.53,191.83,38688.0,183.4456,184.2018,183.3212,183.6083,38688.0
2020-06-16 12:00:00,192.04,192.18,191.23,191.23,22632.0,183.8093,183.9433,183.0341,183.0341,22632.0
2020-06-16 12:30:00,191.34,191.98,190.76,190.76,48150.0,183.1394,183.7519,182.5842,182.5842,48150.0
2020-06-16 13:00:00,190.68,192.29,190.68,192.15,25494.0,182.5076,184.0486,182.5076,183.9146,25494.0
2020-06-16 13:30:00,192.28,192.41,191.6,191.8,22731.0,184.0391,184.1635,183.3882,183.5796,22731.0
2020-06-16 14:00:00,191.88,193.24,191.88,193.04,47694.0,183.6562,184.9579,183.6562,184.7665,47694.0
2020-06-16 14:30:00,193.21,193.54,192.52,192.83,35610.0,184.9292,185.2451,184.2688,184.5655,35610.0
2020-06-16 15:00:00,192.71,192.89,191.26,192.1,41871.0,184.4506,184.6229,183.0628,183.8668,41871.0
2020-06-16 15:30:00,192.06,192.59,191.21,192.12,141084.0,183.8285,184.3358,183.0149,183.8859,141084.0
2020-06-17 09:30:00,193.42,195.41,192.59,194.73,54957.0,185.1302,187.0349,184.3358,186.3841,54957.0
2020-06-17 10:00:00,194.8,195.04,194.03,194.16,32205.0,186.4511,186.6808,185.7141,185.8385,32205.0
2020-06-17 10:30:00,193.96,195.18,193.84,194.97,32640.0,185.6471,186.8148,185.5322,186.6138,32640.0
2020-06-17 11:00:00,194.97,195.07,194.32,194.64,33333.0,186.6138,186.7095,185.9916,186.2979,33333.0
2020-06-17 11:30:00,194.75,195.02,194.43,194.7,27798.0,186.4032,186.6616,186.0969,186.3553,27798.0
2020-06-17 12:00:00,194.73,194.73,194.28,194.29,16131.0,186.3841,186.3841,185.9533,185.9629,16131.0
2020-06-17 12:30:00,194.36,194.78,194.29,194.61,30333.0,186.0299,186.4319,185.9629,186.2692,30333.0
2020-06-17 13:00:00,194.74,195.46,194.62,195.32,21108.0,186.3936,187.0828,186.2788,186.9488,21108.0
2020-06-17 13:30:00,195.53,195.8,195.51,195.57,31647.0,187.1498,187.4082,187.1306,187.1881,31647.0
2020-06-17 14:00:00,195.53,196.0,195.28,195.47,49119.0,187.1498,187.5996,186.9105,187.0923,49119.0
2020-06-17 14:30:00,195.25,195.92,194.93,194.93,30666.0,186.8818,187.5231,186.5755,186.5755,30666.0
2020-06-17 15:00:00,194.75,195.13,193.94,194.07,65841.0,186.4032,186.7669,185.6279,185.7523,65841.0
2020-06-17 15:30:00,193.97,194.36,193.0,194.0,176157.0,185.6566,186.0299,184.7282,185.6853,176157.0
2020-06-18 09:30:00,192.67,194.69,192.52,194.61,39966.0,184.4123,186.3458,184.2688,186.2692,39966.0
2020-06-18 10:00:00,194.52,195.01,194.15,194.26,28437.0,186.1831,186.6521,185.8289,185.9342,28437.0
2020-06-18 10:30:00,194.25,194.81,193.98,194.81,10818.0,185.9246,186.4606,185.6662,186.4606,10818.0
2020-06-18 11:00:00,194.61,194.62,194.33,194.56,18924.0,186.2692,186.2788,186.0012,186.2213,18924.0
2020-06-18 11:30:00,194.89,194.89,193.91,194.21,15906.0,186.5372,186.5372,185.5992,185.8863,15906.0
2020-06-18 12:00:00,194.24,194.56,193.83,194.48,31098.0,185.9151,186.2213,185.5226,186.1448,31098.0
2020-06-18 12:30:00,194.45,194.53,194.21,194.52,9348.0,186.1161,186.1926,185.8863,186.1831,9348.0
2020-06-18 13:00:00,194.41,194.83,194.41,194.61,18402.0,186.0778,186.4798,186.0778,186.2692,18402.0
2020-06-18 13:30:00,194.65,194.74,194.15,194.25,9690.0,186.3075,186.3936,185.8289,185.9246,9690.0
2020-06-18 14:00:00,194.2,194.46,193.71,193.78,21225.0,185.8768,186.1256,185.4078,185.4748,21225.0
2020-06-18 14:30:00,193.69,194.09,193.54,193.88,21183.0,185.3886,185.7715,185.2451,185.5705,21183.0
2020-06-18 15:00:00,193.69,193.69,192.82,193.19,30045.0,185.3886,185.3886,184.5559,184.9101,30045.0
2020-06-18 15:30:00,193.21,194.15,193.15,193.77,99255.0,184.9292,185.8289,184.8718,185.4652,99255.0
2020-06-19 09:30:00,197.22,197.26,195.7,196.36,211350.0,188.7673,188.8056,187.3125,187.9442,211350.0
2020-06-19 10:00:00,195.95,196.18,195.21,196.01,22674.0,187.5518,187.7719,186.8435,187.6092,22674.0
2020-06-19 10:30:00,196.15,196.43,195.95,196.26,28308.0,187.7432,188.0112,187.5518,187.8485,28308.0
2020-06-19 11:00:00,196.23,196.79,196.19,196.3,38628.0,187.8198,188.3558,187.7815,187.8868,38628.0
2020-06-19 11:30:00,196.23,196.36,195.38,195.38,15690.0,187.8198,187.9442,187.0062,187.0062,15690.0
2020-06-19 12:00:00,195.19,195.23,192.94,193.15,27546.0,186.8243,186.8626,184.6708,184.8718,27546.0
2020-06-19 12:30:00,193.3,194.44,193.3,194.44,13566.0,185.0153,186.1065,185.0153,186.1065,13566.0
2020-06-19 13:00:00,194.38,194.38,193.82,193.99,18429.0,186.0491,186.0491,185.5131,185.6758,18429.0
2020-06-19 13:30:00,193.87,194.34,193.64,193.74,39651.0,185.5609,186.0108,185.3408,185.4365,39651.0
2020-06-19 14:00:00,193.74,194.3,193.66,193.9,26943.0,185.4365,185.9725,185.3599,185.5896,26943.0
2020-06-19 14:30:00,193.8,194.48,193.78,194.06,33237.0,185.4939,186.1448,185.4748,185.7428,33237.0
2020-06-19 15:00:00,193.93,195.23,193.48,194.61,52797.0,185.6183,186.8626,185.1876,186.2692,52797.0
2020-06-19 15:30:00,194.75,195.5,194.57,194.89,220176.0,186.4032,187.1211,186.2309,186.5372,220176.0
2020-06-22 09:30:00,198.15,198.15,191.37,193.11,108672.0,189.6575,189.6575,183.1681,184.8335,108672.0
2020-06-22 10:00:00,192.17,193.34,192.05,193.07,73134.0,183.9338,185.0536,183.8189,184.7952,73134.0
2020-06-22 10:30:00,192.98,193.96,192.61,193.39,31536.0,184.7091,185.6471,184.3549,185.1015,31536.0
2020-06-22 11:00:00,193.55,194.59,193.52,194.5,38955.0,185.2546,186.2501,185.2259,186.1639,38955.0
2020-06-22 11:30:00,194.57,194.64,193.68,194.13,56175.0,186.2309,186.2979,185.3791,185.8098,56175.0
2020-06-22 12:00:00,194.19,194.96,193.99,194.67,37626.0,185.8672,186.6042,185.6758,186.3266,37626.0
2020-06-22 12:30:00,194.62,194.72,194.24,194.53,24000.0,186.2788,186.3745,185.9151,186.1926,24000.0
2020-06-22 13:00:00,194.45,195.18,194.34,194.51,71835.0,186.1161,186.8148,186.0108,186.1735,71835.0
2020-06-22 13:30:00,194.58,194.78,194.02,194.02,13959.0,186.2405,186.4319,185.7045,185.7045,13959.0
2020-06-22 14:00:00,194.08,194.27,193.67,193.99,24354.0,185.7619,185.9438,185.3695,185.6758,24354.0
2020-06-22 14:30:00,193.92,194.22,193.54,194.14,44289.0,185.6088,185.8959,185.2451,185.8193,44289.0
2020-06-22 15:00:00,194.1,194.16,193.21,193.35,33735.0,185.7811,185.8385,184.9292,185.0632,33735.0
2020-06-22 15:30:00,193.44,194.28,193.32,194.27,154245.0,185.1493,185.9533,185.0345,185.9438,154245.0
2020-06-23 09:30:00,196.56,196.56,194.5,195.76,40503.0,188.1356,188.1356,186.1639,187.3699,40503.0
2020-06-23 10:00:00,195.74,196.47,194.02,194.19,59769.0,187.3508,188.0495,185.7045,185.8672,59769.0
2020-06-23 10:30:00,194.38,195.09,193.59,193.69,45189.0,186.0491,186.7286,185.2929,185.3886,45189.0
2020-06-23 11:00:00,193.53,194.89,193.53,194.27,35289.0,185.2355,186.5372,185.2355,185.9438,35289.0
2020-06-23 11:30:00,194.39,194.39,193.52,193.82,35052.0,186.0586,186.0586,185.2259,185.5131,35052.0
2020-06-23 12:00:00,193.85,194.06,193.37,193.79,62691.0,185.5418,185.7428,185.0823,185.4843,62691.0
2020-06-23 12:30:00,193.85,194.33,193.74,193.74,17886.0,185.5418,186.0012,185.4365,185.4365,17886.0
2020-06-23 13:00:00,193.72,194.61,193.72,194.61,30984.0,185.4173,186.2692,185.4173,186.2692,30984.0
2020-06-23 13:30:00,194.48,194.73,193.98,194.12,38457.0,186.1448,186.3841,185.6662,185.8002,38457.0
2020-06-23 14:00:00,194.0,194.11,192.9,192.9,53427.0,185.6853,185.7906,184.6325,184.6325,53427.0
2020-06-23 14:30:00,192.91,193.33,191.75,192.26,77532.0,184.6421,185.0441,183.5318,184.0199,77532.0
2020-06-23 15:00:00,192.43,192.51,191.57,191.88,68457.0,184.1826,184.2592,183.3595,183.6562,68457.0
2020-06-23 15:30:00,191.92,192.33,191.38,192.13,194880.0,183.6945,184.0869,183.1776,183.8955,194880.0
2020-06-24 09:30:00,191.66,191.73,190.81,190.88,23898.0,183.4456,183.5126,182.6321,182.6991,23898.0
2020-06-24 10:00:00,190.89,191.03,190.12,190.84,103119.0,182.7086,182.8426,181.9716,182.6608,103119.0
2020-06-24 10:30:00,190.98,191.33,190.4,191.05,32388.0,182.7948,183.1298,182.2396,182.8618,32388.0
2020-06-24 11:00:00,191.04,191.61,189.25,189.92,33555.0,182.8522,183.3978,181.1389,181.7802,33555.0
2020-06-24 11:30:00,189.68,189.87,188.76,189.15,23769.0,181.5505,181.7324,180.6699,181.0432,23769.0
2020-06-24 12:00:00,189.18,190.07,188.93,189.49,24249.0,181.0719,181.9238,180.8326,181.3686,24249.0
2020-06-24 12:30:00,189.46,190.45,189.22,190.39,16158.0,181.3399,182.2875,181.1102,182.2301,16158.0
2020-06-24 13:00:00,190.38,190.5,189.39,189.39,24351.0,182.2205,182.3354,181.2729,181.2729,24351.0
2020-06-24 13:30:00,189.45,190.18,189.19,189.81,34185.0,181.3304,182.0291,181.0815,181.6749,34185.0
2020-06-24 14:00:00,190.01,190.01,189.2,190.0,23955.0,181.8664,181.8664,181.0911,181.8568,23955.0
2020-06-24 14:30:00,189.81,190.29,189.5,189.51,11460.0,181.6749,182.1344,181.3782,181.3878,11460.0
2020-06-24 15:00:00,189.54,190.86,189.45,190.52,35070.0,181.4165,182.6799,181.3304,182.3545,35070.0
2020-06-24 15:30:00,190.68,190.77,188.7,188.89,164370.0,182.5076,182.5938,180.6125,180.7944,164370.0
2020-06-25 09:30:00,189.21,189.21,185.84,187.26,64857.0,181.1006,181.1006,177.8751,179.2342,64857.0
2020-06-25 10:00:00,187.8,189.66,187.64,189.66,12690.0,179.7511,181.5314,179.5979,181.5314,12690.0
2020-06-25 10:30:00,189.63,189.63,188.37,188.47,24675.0,181.5026,181.5026,180.2966,180.3924,24675.0
2020-06-25 11:00:00,188.52,189.29,188.02,188.95,16107.0,180.4402,181.1772,179.9616,180.8518,16107.0
2020-06-25 11:30:00,188.82,188.82,187.5,188.15,16398.0,180.7274,180.7274,179.4639,180.0861,16398.0
2020-06-25 12:00:00,188.39,189.14,188.39,189.08,23469.0,180.3158,181.0336,180.3158,180.9762,23469.0
2020-06-25 12:30:00,189.01,189.33,188.74,189.06,11493.0,180.9092,181.2155,180.6508,180.9571,11493.0
2020-06-25 13:00:00,189.04,190.0,188.77,188.77,30306.0,180.9379,181.8568,180.6795,180.6795,30306.0
2020-06-25 13:30:00,188.62,188.89,188.47,188.63,15402.0,180.5359,180.7944,180.3924,180.5455,15402.0
2020-06-25 14:00:00,188.68,189.98,188.63,189.36,55842.0,180.5934,181.8376,180.5455,181.2442,55842.0
2020-06-25 14:30:00,189.23,190.42,188.67,188.89,32202.0,181.1198,182.2588,180.5838,180.7944,32202.0
2020-06-25 15:00:00,188.82,190.43,188.82,190.33,22377.0,180.7274,182.2684,180.7274,182.1726,22377.0
2020-06-25 15:30:00,190.2,191.43,190.2,191.17,161676.0,182.0482,183.2255,182.0482,182.9766,161676.0
2020-06-26 09:30:00,190.94,191.29,189.78,190.16,19968.0,182.7565,183.0915,181.6462,182.0099,19968.0
2020-06-26 10:00:00,190.29,190.29,188.33,188.58,30333.0,182.1344,182.1344,180.2584,180.4976,30333.0
2020-06-26 10:30:00,188.64,188.79,187.68,187.96,22788.0,180.5551,180.6986,179.6362,179.9042,22788.0
2020-06-26 11:00:00,188.15,188.9,188.09,188.18,29949.0,180.0861,180.8039,180.0286,180.1148,29949.0
2020-06-26 11:30:00,188.18,188.73,187.99,188.66,19227.0,180.1148,180.6412,179.9329,180.5742,19227.0
2020-06-26 12:00:00,188.41,188.41,187.59,188.17,13809.0,180.3349,180.3349,179.5501,180.1052,13809.0
2020-06-26 12:30:00,188.15,188.2,187.7,188.13,28206.0,180.0861,180.1339,179.6554,180.0669,28206.0
2020-06-26 13:00:00,188.21,188.59,187.8,187.81,27417.0,180.1435,180.5072,179.7511,179.7606,27417.0
2020-06-26 13:30:00,187.81,188.18,187.65,188.18,24999.0,179.7606,180.1148,179.6075,180.1148,24999.0
2020-06-26 14:00:00,188.01,188.34,187.52,187.52,28206.0,179.9521,180.2679,179.4831,179.4831,28206.0
2020-06-26 14:30:00,187.58,187.58,186.57,186.83,27519.0,179.5405,179.5405,178.5738,178.8226,27519.0
2020-06-26 15:00:00,187.1,187.27,186.44,187.04,39969.0,179.0811,179.2438,178.4494,179.0236,39969.0
2020-06-26 15:30:00,187.03,187.41,185.29,186.08,196230.0,179.0141,179.3778,177.3486,178.1048,196230.0
2020-06-29 09:30:00,187.03,187.5,184.34,186.33,47730.0,179.0141,179.4639,176.4394,178.3441,47730.0
2020-06-29 10:00:00,186.47,187.54,186.39,187.29,49233.0,178.4781,179.5022,178.4015,179.2629,49233.0
2020-06-29 10:30:00,187.95,189.08,187.63,188.85,31608.0,179.8946,180.9762,179.5884,180.7561,31608.0
2020-06-29 11:00:00,188.82,189.01,188.35,188.36,35208.0,180.7274,180.9092,180.2775,180.2871,35208.0
2020-06-29 11:30:00,188.5,189.12,188.37,188.69,14391.0,180.4211,181.0145,180.2966,180.6029,14391.0
2020-06-29 12:00:00,189.0,189.39,188.79,189.31,16068.0,180.8996,181.2729,180.6986,181.1964,16068.0
2020-06-29 12:30:00,189.28,189.48,189.16,189.29,19266.0,181.1676,181.3591,181.0528,181.1772,19266.0
2020-06-29 13:00:00,189.4,189.84,189.22,189.58,21453.0,181.2825,181.7036,181.1102,181.4548,21453.0
2020-06-29 13:30:00,189.56,189.93,189.31,189.31,19998.0,181.4356,181.7898,181.1964,181.1964,19998.0
2020-06-29 14:00:00,189.38,189.53,188.44,188.52,32106.0,181.2634,181.4069,180.3636,180.4402,32106.0
2020-06-29 14:30:00,188.56,188.57,187.85,187.86,56307.0,180.4785,180.4881,179.7989,179.8085,56307.0
2020-06-29 15:00:00,187.84,187.89,187.15,187.39,42303.0,179.7894,179.8372,179.1289,179.3586,42303.0
2020-06-29 15:30:00,187.45,188.67,187.42,188.67,96846.0,179.4161,180.5838,179.3874,180.5838,96846.0
2020-06-30 09:30:00,189.2,189.43,187.91,189.43,37023.0,181.0911,181.3112,179.8564,181.3112,37023.0
2020-06-30 10:00:00,189.46,189.71,188.93,189.43,26763.0,181.3399,181.5792,180.8326,181.3112,26763.0
2020-06-30 10:30:00,189.62,189.9,189.27,189.78,19950.0,181.4931,181.7611,181.1581,181.6462,19950.0
2020-06-30 11:00:00,189.75,190.95,189.59,190.43,25278.0,181.6175,182.7661,181.4644,182.2684,25278.0
2020-06-30 11:30:00,190.37,190.43,189.84,190.32,19698.0,182.2109,182.2684,181.7036,182.1631,19698.0
2020-06-30 12:00:00,190.39,191.12,190.3,191.04,20046.0,182.2301,182.9288,182.1439,182.8522,20046.0
2020-06-30 12:30:00,191.02,191.32,190.26,190.33,19932.0,182.8331,183.1202,182.1056,182.1726,19932.0
2020-06-30 13:00:00,190.34,190.58,190.12,190.53,25401.0,182.1822,182.4119,181.9716,182.3641,25401.0
2020-06-30 13:30:00,190.58,190.73,190.22,190.7,25584.0,182.4119,182.5555,182.0674,182.5268,25584.0
2020-06-30 14:00:00,190.62,190.7,190.2,190.7,37617.0,182.4502,182.5268,182.0482,182.5268,37617.0
2020-06-30 14:30:00,190.65,191.41,190.65,191.24,38556.0,182.4789,183.2063,182.4789,183.0436,38556.0
2020-06-30 15:00:00,191.3,192.22,190.69,192.03,113190.0,183.1011,183.9816,182.5172,183.7998,113190.0
2020-06-30 15:30:00,191.9,193.29,191.9,192.61,246948.0,183.6753,185.0058,183.6753,184.3549,246948.0
2020-07-01 09:30:00,192.59,193.98,191.27,191.51,71808.0,184.3358,185.6662,183.0724,183.3021,71808.0
2020-07-01 10:00:00,191.68,193.85,191.46,193.21,75726.0,183.4648,185.5418,183.2542,184.9292,75726.0
2020-07-01 10:30:00,193.31,193.64,192.14,192.37,47709.0,185.0249,185.3408,183.9051,184.1252,47709.0
2020-07-01 11:00:00,192.34,192.38,190.5,190.95,59946.0,184.0965,184.1348,182.3354,182.7661,59946.0
2020-07-01 11:30:00,190.94,192.0,190.84,191.88,38370.0,182.7565,183.7711,182.6608,183.6562,38370.0
2020-07-01 12:00:00,191.75,192.43,191.75,192.3,27786.0,183.5318,184.1826,183.5318,184.0582,27786.0
2020-07-01 12:30:00,192.41,192.9,192.12,192.26,27720.0,184.1635,184.6325,183.8859,184.0199,27720.0
2020-07-01 13:00:00,192.19,192.67,192.11,192.62,46230.0,183.9529,184.4123,183.8763,184.3645,46230.0
2020-07-01 13:30:00,192.66,192.69,191.81,191.9,39990.0,184.4028,184.4315,183.5892,183.6753,39990.0
2020-07-01 14:00:00,192.11,192.3,191.72,192.0,52260.0,183.8763,184.0582,183.5031,183.7711,52260.0
2020-07-01 14:30:00,191.94,192.26,191.4,192.05,58476.0,183.7136,184.0199,183.1968,183.8189,58476.0
2020-07-01 15:00:00,192.01,192.01,191.27,191.6,77028.0,183.7806,183.7806,183.0724,183.3882,77028.0
2020-07-01 15:30:00,191.6,193.19,191.51,192.63,292785.0,183.3882,184.9101,183.3021,184.3741,292785.0
2020-07-02 09:30:00,194.28,195.22,194.17,194.62,37815.0,185.9533,186.8531,185.8481,186.2788,37815.0
2020-07-02 10:00:00,194.77,195.52,194.74,194.77,26739.0,186.4223,187.1402,186.3936,186.4223,26739.0
2020-07-02 10:30:00,194.63,194.84,193.97,193.97,28083.0,186.2883,186.4893,185.6566,185.6566,28083.0
2020-07-02 11:00:00,193.97,194.29,193.56,193.84,26319.0,185.6566,185.9629,185.2642,185.5322,26319.0
2020-07-02 11:30:00,193.95,194.34,193.86,194.01,31077.0,185.6375,186.0108,185.5513,185.6949,31077.0
2020-07-02 12:00:00,194.14,194.14,193.58,193.79,14184.0,185.8193,185.8193,185.2833,185.4843,14184.0
2020-07-02 12:30:00,193.88,194.14,193.69,193.76,21672.0,185.5705,185.8193,185.3886,185.4556,21672.0
2020-07-02 13:00:00,193.99,194.04,193.57,193.9,16803.0,185.6758,185.7236,185.2738,185.5896,16803.0
2020-07-02 13:30:00,193.92,194.33,193.84,194.12,20217.0,185.6088,186.0012,185.5322,185.8002,20217.0
2020-07-02 14:00:00,194.06,194.15,193.51,193.86,22170.0,185.7428,185.8289,185.2163,185.5513,22170.0
2020-07-02 14:30:00,193.94,194.93,193.86,194.89,36483.0,185.6279,186.5755,185.5513,186.5372,36483.0
2020-07-02 15:00:00,194.86,195.0,194.3,194.33,48804.0,186.5085,186.6425,185.9725,186.0012,48804.0
2020-07-02 15:30:00,194.32,194.41,193.4,194.26,228714.0,185.9916,186.0778,185.1111,185.9342,228714.0
2020-07-06 09:30:00,196.67,197.34,195.97,196.37,51600.0,188.2409,188.8822,187.5709,187.9538,51600.0
2020-07-06 10:00:00,196.67,196.67,194.59,194.88,22662.0,188.2409,188.2409,186.2501,186.5276,22662.0
2020-07-06 10:30:00,195.32,196.34,195.32,196.1,22671.0,186.9488,187.9251,186.9488,187.6953,22671.0
2020-07-06 11:00:00,196.11,196.9,196.1,196.69,26979.0,187.7049,188.4611,187.6953,188.2601,26979.0
2020-07-06 11:30:00,196.67,197.29,196.37,196.49,29082.0,188.2409,188.8343,187.9538,188.0686,29082.0
2020-07-06 12:00:00,196.48,196.94,196.19,196.19,16998.0,188.0591,188.4993,187.7815,187.7815,16998.0
2020-07-06 12:30:00,196.16,196.22,195.76,196.01,20487.0,187.7528,187.8102,187.3699,187.6092,20487.0
2020-07-06 13:00:00,196.28,196.56,195.95,196.27,24978.0,187.8676,188.1356,187.5518,187.8581,24978.0
2020-07-06 13:30:00,196.23,196.48,195.35,195.85,18081.0,187.8198,188.0591,186.9775,187.4561,18081.0
2020-07-06 14:00:00,195.78,195.97,195.51,195.63,22980.0,187.3891,187.5709,187.1306,187.2455,22980.0
2020-07-06 14:30:00,195.6,195.85,195.48,195.5,51396.0,187.2168,187.4561,187.1019,187.1211,51396.0
2020-07-06 15:00:00,195.68,195.96,195.55,195.79,90732.0,187.2933,187.5613,187.1689,187.3986,90732.0
2020-07-06 15:30:00,195.71,197.58,195.27,197.37,206049.0,187.3221,189.1119,186.9009,188.9109,206049.0
2020-07-07 09:30:00,195.16,196.35,194.77,196.35,130947.0,186.7956,187.9346,186.4223,187.9346,130947.0
2020-07-07 10:00:00,196.52,196.74,196.02,196.02,35070.0,188.0973,188.3079,187.6188,187.6188,35070.0
2020-07-07 10:30:00,196.3,196.97,196.02,196.96,45555.0,187.8868,188.5281,187.6188,188.5185,45555.0
2020-07-07 11:00:00,196.91,197.19,196.73,197.03,7992.0,188.4706,188.7386,188.2983,188.5855,7992.0
2020-07-07 11:30:00,196.97,196.97,196.21,196.33,21489.0,188.5281,188.5281,187.8006,187.9155,21489.0
2020-07-07 12:00:00,196.38,196.82,196.23,196.46,18105.0,187.9633,188.3845,187.8198,188.0399,18105.0
2020-07-07 12:30:00,196.39,196.43,196.06,196.19,14778.0,187.9729,188.0112,187.6571,187.7815,14778.0
2020-07-07 13:00:00,196.23,196.36,195.87,196.32,39810.0,187.8198,187.9442,187.4752,187.9059,39810.0
2020-07-07 13:30:00,196.26,196.26,195.7,195.77,24732.0,187.8485,187.8485,187.3125,187.3795,24732.0
2020-07-07 14:00:00,195.65,195.84,195.56,195.57,17892.0,187.2646,187.4465,187.1785,187.1881,17892.0
2020-07-07 14:30:00,195.56,195.82,195.4,195.82,27210.0,187.1785,187.4273,187.0253,187.4273,27210.0
2020-07-07 15:00:00,195.87,196.13,195.4,195.9,38688.0,187.4752,187.7241,187.0253,187.5039,38688.0
2020-07-07 15:30:00,196.02,196.3,195.45,196.25,211581.0,187.6188,187.8868,187.0732,187.8389,211581.0
2020-07-08 09:30:00,196.67,198.55,196.14,197.13,78336.0,188.2409,190.0403,187.7336,188.6812,78336.0
2020-07-08 10:00:00,196.69,196.7,195.69,195.69,33681.0,188.2601,188.2696,187.3029,187.3029,33681.0
2020-07-08 10:30:00,195.67,195.98,195.08,195.54,50724.0,187.2838,187.5805,186.7191,187.1593,50724.0
2020-07-08 11:00:00,195.44,195.73,193.67,193.89,60840.0,187.0636,187.3412,185.3695,185.5801,60840.0
2020-07-08 11:30:00,193.99,194.93,193.98,194.61,29928.0,185.6758,186.5755,185.6662,186.2692,29928.0
2020-07-08 12:00:00,194.44,194.54,193.96,194.38,29283.0,186.1065,186.2022,185.6471,186.0491,29283.0
2020-07-08 12:30:00,194.44,194.44,193.4,193.67,40974.0,186.1065,186.1065,185.1111,185.3695,40974.0
2020-07-08 13:00:00,193.65,193.75,192.28,192.64,48039.0,185.3503,185.4461,184.0391,184.3836,48039.0
2020-07-08 13:30:00,192.7,192.81,191.94,191.94,64404.0,184.4411,184.5463,183.7136,183.7136,64404.0
2020-07-08 14:00:00,191.83,192.71,191.8,192.69,64983.0,183.6083,184.4506,183.5796,184.4315,64983.0
2020-07-08 14:30:00,192.65,193.36,192.61,193.3,41451.0,184.3932,185.0728,184.3549,185.0153,41451.0
2020-07-08 15:00:00,193.45,194.37,193.25,194.29,30954.0,185.1589,186.0395,184.9675,185.9629,30954.0
2020-07-08 15:30:00,194.32,195.53,194.1,195.44,148413.0,185.9916,187.1498,185.7811,187.0636,148413.0
2020-07-09 09:30:00,195.7,195.92,193.3,193.77,32337.0,187.3125,187.5231,185.0153,185.4652,32337.0
2020-07-09 10:00:00,193.85,194.11,192.67,192.8,31218.0,185.5418,185.7906,184.4123,184.5368,31218.0
2020-07-09 10:30:00,192.96,193.23,191.27,191.27,31260.0,184.6899,184.9483,183.0724,183.0724,31260.0
2020-07-09 11:00:00,191.31,191.83,190.67,191.08,27747.0,183.1106,183.6083,182.4981,182.8905,27747.0
2020-07-09 11:30:00,191.26,191.75,190.89,191.46,19230.0,183.0628,183.5318,182.7086,183.2542,19230.0
2020-07-09 12:00:00,191.51,192.6,191.51,192.33,19146.0,183.3021,184.3453,183.3021,184.0869,19146.0
2020-07-09 12:30:00,192.2,193.05,192.17,192.61,22326.0,183.9625,184.7761,183.9338,184.3549,22326.0
2020-07-09 13:00:00,192.49,192.95,192.36,192.69,14400.0,184.2401,184.6803,184.1156,184.4315,14400.0
2020-07-09 13:30:00,192.75,193.41,192.61,192.65,22032.0,184.4889,185.1206,184.3549,184.3932,22032.0
2020-07-09 14:00:00,192.65,193.95,192.65,193.3,17007.0,184.3932,185.6375,184.3932,185.0153,17007.0
2020-07-09 14:30:00,193.31,193.78,193.11,193.73,15300.0,185.0249,185.4748,184.8335,185.4269,15300.0
2020-07-09 15:00:00,193.75,193.86,192.67,192.67,20055.0,185.4461,185.5513,184.4123,184.4123,20055.0
2020-07-09 15:30:00,192.71,193.31,192.39,193.23,113067.0,184.4506,185.0249,184.1443,184.9483,113067.0
2020-07-10 09:30:00,194.09,194.09,191.21,191.92,39171.0,185.7715,185.7715,183.0149,183.6945,39171.0
2020-07-10 10:00:00,191.75,193.1,190.88,193.1,33678.0,183.5318,184.8239,182.6991,184.8239,33678.0
2020-07-10 10:30:00,193.52,194.74,193.4,194.64,20046.0,185.2259,186.3936,185.1111,186.2979,20046.0
2020-07-10 11:00:00,194.46,194.47,193.5,193.62,50160.0,186.1256,186.1352,185.2068,185.3216,50160.0
2020-07-10 11:30:00,193.58,194.13,193.48,194.07,19104.0,185.2833,185.8098,185.1876,185.7523,19104.0
2020-07-10 12:00:00,193.99,194.64,193.92,194.26,15888.0,185.6758,186.2979,185.6088,185.9342,15888.0
2020-07-10 12:30:00,194.15,195.21,193.93,195.17,13500.0,185.8289,186.8435,185.6183,186.8052,13500.0
2020-07-10 13:00:00,195.21,195.52,194.51,194.8,22437.0,186.8435,187.1402,186.1735,186.4511,22437.0
2020-07-10 13:30:00,195.06,195.43,194.83,195.43,29160.0,186.6999,187.0541,186.4798,187.0541,29160.0
2020-07-10 14:00:00,195.51,195.54,194.42,194.48,25314.0,187.1306,187.1593,186.0873,186.1448,25314.0
2020-07-10 14:30:00,194.48,195.0,194.26,194.44,13299.0,186.1448,186.6425,185.9342,186.1065,13299.0
2020-07-10 15:00:00,194.34,194.7,194.34,194.63,10542.0,186.0108,186.3553,186.0108,186.2883,10542.0
2020-07-10 15:30:00,194.58,194.96,194.29,194.6,99483.0,186.2405,186.6042,185.9629,186.2596,99483.0
2020-07-13 09:30:00,196.25,196.33,195.33,196.17,57921.0,187.8389,187.9155,186.9583,187.7623,57921.0
2020-07-13 10:00:00,195.81,196.03,195.12,195.94,20421.0,187.4178,187.6283,186.7573,187.5422,20421.0
2020-07-13 10:30:00,196.2,196.54,195.93,196.38,23832.0,187.7911,188.1165,187.5326,187.9633,23832.0
2020-07-13 11:00:00,196.35,196.52,195.89,196.25,14469.0,187.9346,188.0973,187.4943,187.8389,14469.0
2020-07-13 11:30:00,196.27,196.44,196.03,196.11,10971.0,187.8581,188.0208,187.6283,187.7049,10971.0
2020-07-13 12:00:00,196.09,196.29,195.97,196.0,5916.0,187.6858,187.8772,187.5709,187.5996,5916.0
2020-07-13 12:30:00,196.03,196.11,195.81,195.81,15018.0,187.6283,187.7049,187.4178,187.4178,15018.0
2020-07-13 13:00:00,195.88,196.45,195.69,196.31,14943.0,187.4848,188.0303,187.3029,187.8963,14943.0
2020-07-13 13:30:00,196.54,196.88,196.51,196.6,20730.0,188.1165,188.4419,188.0878,188.1739,20730.0
2020-07-13 14:00:00,196.51,196.59,194.66,194.73,40356.0,188.0878,188.1643,186.3171,186.3841,40356.0
2020-07-13 14:30:00,194.73,195.41,194.72,195.23,37638.0,186.3841,187.0349,186.3745,186.8626,37638.0
2020-07-13 15:00:00,195.26,195.26,193.49,193.62,90030.0,186.8913,186.8913,185.1972,185.3216,90030.0
2020-07-13 15:30:00,193.5,193.67,191.87,192.02,190659.0,185.2068,185.3695,183.6466,183.7902,190659.0
2020-07-14 09:30:00,191.75,193.63,191.75,192.6,21945.0,183.5318,185.3312,183.5318,184.3453,21945.0
2020-07-14 10:00:00,192.31,193.26,191.76,192.94,15609.0,184.0678,184.9771,183.5413,184.6708,15609.0
2020-07-14 10:30:00,193.27,193.67,192.95,193.42,30492.0,184.9866,185.3695,184.6803,185.1302,30492.0
2020-07-14 11:00:00,193.62,194.05,193.35,193.92,17943.0,185.3216,185.7332,185.0632,185.6088,17943.0
2020-07-14 11:30:00,193.68,194.05,193.58,194.02,31047.0,185.3791,185.7332,185.2833,185.7045,31047.0
2020-07-14 12:00:00,193.98,194.36,193.78,194.29,18099.0,185.6662,186.0299,185.4748,185.9629,18099.0
2020-07-14 12:30:00,194.25,194.28,193.67,193.67,38964.0,185.9246,185.9533,185.3695,185.3695,38964.0
2020-07-14 13:00:00,193.68,194.16,193.3,194.08,13893.0,185.3791,185.8385,185.0153,185.7619,13893.0
2020-07-14 13:30:00,193.98,194.69,193.78,194.12,28443.0,185.6662,186.3458,185.4748,185.8002,28443.0
2020-07-14 14:00:00,193.93,195.02,193.91,194.92,14103.0,185.6183,186.6616,185.5992,186.5659,14103.0
2020-07-14 14:30:00,195.09,195.16,194.38,195.0,23265.0,186.7286,186.7956,186.0491,186.6425,23265.0
2020-07-14 15:00:00,195.04,195.18,194.2,194.8,30870.0,186.6808,186.8148,185.8768,186.4511,30870.0
2020-07-14 15:30:00,194.9,195.71,194.74,195.71,117171.0,186.5468,187.3221,186.3936,187.3221,117171.0
2020-07-15 09:30:00,196.67,197.31,195.64,197.28,42168.0,188.2409,188.8535,187.2551,188.8248,42168.0
2020-07-15 10:00:00,197.19,197.68,196.45,197.68,46656.0,188.7386,189.2076,188.0303,189.2076,46656.0
2020-07-15 10:30:00,197.88,198.01,197.56,197.8,24669.0,189.3991,189.5235,189.0928,189.3225,24669.0
2020-07-15 11:00:00,197.98,197.99,197.09,197.73,19665.0,189.4948,189.5043,188.6429,189.2555,19665.0
2020-07-15 11:30:00,197.63,197.91,196.85,196.92,29370.0,189.1598,189.4278,188.4132,188.4802,29370.0
2020-07-15 12:00:00,196.78,197.79,196.53,197.67,20130.0,188.3462,189.3129,188.1069,189.1981,20130.0
2020-07-15 12:30:00,197.46,198.51,197.23,198.22,47028.0,188.9971,190.0021,188.7769,189.7245,47028.0
2020-07-15 13:00:00,198.41,198.5,198.08,198.33,18888.0,189.9063,189.9925,189.5905,189.8298,18888.0
2020-07-15 13:30:00,198.45,198.5,197.66,197.66,22983.0,189.9446,189.9925,189.1885,189.1885,22983.0
2020-07-15 14:00:00,197.69,198.16,197.63,197.86,23619.0,189.2172,189.6671,189.1598,189.3799,23619.0
2020-07-15 14:30:00,198.04,198.12,197.32,197.32,31365.0,189.5522,189.6288,188.8631,188.8631,31365.0
2020-07-15 15:00:00,197.34,198.24,197.26,198.24,52488.0,188.8822,189.7436,188.8056,189.7436,52488.0
2020-07-15 15:30:00,198.17,199.35,198.16,199.26,201468.0,189.6766,190.806,189.6671,190.7199,201468.0
2020-07-16 09:30:00,198.28,199.9,197.9,198.17,94167.0,189.7819,191.3325,189.4182,189.6766,94167.0
2020-07-16 10:00:00,198.48,199.71,198.48,199.68,17112.0,189.9733,191.1506,189.9733,191.1219,17112.0
2020-07-16 10:30:00,199.6,201.17,199.46,200.21,98517.0,191.0453,192.548,190.9113,191.6292,98517.0
2020-07-16 11:00:00,200.01,200.24,199.12,199.12,16545.0,191.4378,191.6579,190.5859,190.5859,16545.0
2020-07-16 11:30:00,199.03,199.03,197.77,197.96,38430.0,190.4998,190.4998,189.2938,189.4756,38430.0
2020-07-16 12:00:00,197.83,198.44,197.83,198.11,10290.0,189.3512,189.9351,189.3512,189.6192,10290.0
2020-07-16 12:30:00,198.27,198.37,197.91,198.07,9183.0,189.7723,189.8681,189.4278,189.5809,9183.0
2020-07-16 13:00:00,198.07,198.43,197.95,198.23,9450.0,189.5809,189.9255,189.4661,189.7341,9450.0
2020-07-16 13:30:00,198.31,198.61,197.93,197.93,19590.0,189.8106,190.0978,189.4469,189.4469,19590.0
2020-07-16 14:00:00,198.12,199.05,197.98,199.05,20535.0,189.6288,190.5189,189.4948,190.5189,20535.0
2020-07-16 14:30:00,199.03,199.03,198.67,198.68,12300.0,190.4998,190.4998,190.1552,190.1648,12300.0
2020-07-16 15:00:00,198.66,199.48,198.6,199.48,20112.0,190.1456,190.9305,190.0882,190.9305,20112.0
2020-07-16 15:30:00,199.43,199.81,199.09,199.65,119799.0,190.8826,191.2463,190.5572,191.0932,119799.0
2020-07-17 09:30:00,200.0,202.23,199.65,201.57,123669.0,191.4282,193.5626,191.0932,192.9309,123669.0
2020-07-17 10:00:00,201.57,201.57,200.09,200.76,45984.0,192.9309,192.9309,191.5143,192.1556,45984.0
2020-07-17 10:30:00,200.78,202.47,200.78,202.4,67119.0,192.1748,193.7923,192.1748,193.7253,67119.0
2020-07-17 11:00:00,202.36,202.45,201.22,201.8,43488.0,193.687,193.7732,192.5959,193.151,43488.0
2020-07-17 11:30:00,201.94,202.56,201.53,202.51,36801.0,193.285,193.8785,192.8926,193.8306,36801.0
2020-07-17 12:00:00,202.39,202.98,202.39,202.63,36249.0,193.7158,194.2805,193.7158,193.9455,36249.0
2020-07-17 12:30:00,202.66,202.8,202.4,202.52,46563.0,193.9742,194.1082,193.7253,193.8402,46563.0
2020-07-17 13:00:00,202.59,202.7,202.0,202.43,79848.0,193.9072,194.0125,193.3425,193.754,79848.0
2020-07-17 13:30:00,202.55,202.93,202.23,202.77,44730.0,193.8689,194.2326,193.5626,194.0795,44730.0
2020-07-17 14:00:00,202.79,204.3,202.74,203.96,126249.0,194.0986,195.5439,194.0508,195.2185,126249.0
2020-07-17 14:30:00,203.89,204.38,203.45,204.24,63687.0,195.1515,195.6205,194.7303,195.4865,63687.0
2020-07-17 15:00:00,204.14,204.22,203.53,203.7,60111.0,195.3908,195.4673,194.8069,194.9696,60111.0
2020-07-17 15:30:00,203.62,204.05,203.03,203.33,177723.0,194.893,195.3046,194.3283,194.6155,177723.0
2020-07-20 09:30:00,202.9,204.24,202.79,203.15,71703.0,194.2039,195.4865,194.0986,194.4432,71703.0
2020-07-20 10:00:00,203.1,203.35,202.66,202.94,30423.0,194.3953,194.6346,193.9742,194.2422,30423.0
2020-07-20 10:30:00,202.93,203.69,202.91,203.24,22410.0,194.2326,194.96,194.2135,194.5293,22410.0
2020-07-20 11:00:00,203.2,203.47,202.17,203.11,26862.0,194.491,194.7495,193.5052,194.4049,26862.0
2020-07-20 11:30:00,203.13,203.72,202.94,203.54,22971.0,194.424,194.9888,194.2422,194.8165,22971.0
2020-07-20 12:00:00,203.37,203.63,203.0,203.02,13227.0,194.6538,194.9026,194.2996,194.3188,13227.0
2020-07-20 12:30:00,203.06,203.82,202.98,203.2,22674.0,194.357,195.0845,194.2805,194.491,22674.0
2020-07-20 13:00:00,203.28,203.3,202.67,202.96,21336.0,194.5676,194.5868,193.9838,194.2613,21336.0
2020-07-20 13:30:00,202.98,203.22,202.58,203.08,16671.0,194.2805,194.5102,193.8976,194.3762,16671.0
2020-07-20 14:00:00,203.19,203.19,202.68,203.07,19983.0,194.4815,194.4815,193.9933,194.3666,19983.0
2020-07-20 14:30:00,203.09,203.14,202.79,202.86,35640.0,194.3858,194.4336,194.0986,194.1656,35640.0
2020-07-20 15:00:00,202.92,203.29,202.5,203.29,37260.0,194.223,194.5772,193.821,194.5772,37260.0
2020-07-20 15:30:00,203.33,203.33,202.66,202.66,107148.0,194.6155,194.6155,193.9742,193.9742,107148.0
2020-07-21 09:30:00,205.0,205.0,202.67,204.39,152595.0,196.2139,196.2139,193.9838,195.63,152595.0
2020-07-21 10:00:00,204.11,204.8,203.67,203.74,68232.0,195.362,196.0225,194.9409,195.0079,68232.0
2020-07-21 10:30:00,203.9,204.19,203.44,204.14,37236.0,195.161,195.4386,194.7208,195.3908,37236.0
2020-07-21 11:00:00,204.32,204.74,204.01,204.11,31245.0,195.563,195.965,195.2663,195.362,31245.0
2020-07-21 11:30:00,204.21,204.5,203.99,204.14,28692.0,195.4578,195.7353,195.2472,195.3908,28692.0
2020-07-21 12:00:00,204.31,204.71,204.14,204.31,25863.0,195.5535,195.9363,195.3908,195.5535,25863.0
2020-07-21 12:30:00,204.31,204.83,204.26,204.46,49620.0,195.5535,196.0512,195.5056,195.697,49620.0
2020-07-21 13:00:00,204.44,204.87,204.39,204.67,31617.0,195.6779,196.0895,195.63,195.898,31617.0
2020-07-21 13:30:00,204.79,204.99,204.61,204.65,31191.0,196.0129,196.2043,195.8406,195.8789,31191.0
2020-07-21 14:00:00,204.76,205.01,204.51,204.97,27846.0,195.9842,196.2235,195.7449,196.1852,27846.0
2020-07-21 14:30:00,204.79,204.8,204.38,204.54,41373.0,196.0129,196.0225,195.6205,195.7736,41373.0
2020-07-21 15:00:00,204.47,204.47,203.74,203.85,28851.0,195.7066,195.7066,195.0079,195.1132,28851.0
2020-07-21 15:30:00,203.9,204.69,203.77,204.33,164226.0,195.161,195.9172,195.0366,195.5726,164226.0
2020-07-22 09:30:00,203.77,206.3,203.77,206.25,30858.0,195.0366,197.4582,195.0366,197.4103,30858.0
2020-07-22 10:00:00,206.11,207.53,206.11,207.24,54759.0,197.2763,198.6355,197.2763,198.3579,54759.0
2020-07-22 10:30:00,207.09,207.26,206.7,207.26,49815.0,198.2143,198.377,197.841,198.377,49815.0
2020-07-22 11:00:00,207.39,207.39,206.29,206.63,43389.0,198.5015,198.5015,197.4486,197.774,43389.0
2020-07-22 11:30:00,206.7,206.95,206.45,206.65,26610.0,197.841,198.0803,197.6017,197.7932,26610.0
2020-07-22 12:00:00,206.48,207.14,206.39,207.14,22950.0,197.6305,198.2622,197.5443,198.2622,22950.0
2020-07-22 12:30:00,207.17,207.39,206.94,207.38,34179.0,198.2909,198.5015,198.0707,198.4919,34179.0
2020-07-22 13:00:00,207.27,207.57,207.16,207.48,31362.0,198.3866,198.6737,198.2813,198.5876,31362.0
2020-07-22 13:30:00,207.44,207.76,206.64,206.64,39270.0,198.5493,198.8556,197.7836,197.7836,39270.0
2020-07-22 14:00:00,206.66,207.23,206.64,207.04,30099.0,197.8027,198.3483,197.7836,198.1665,30099.0
2020-07-22 14:30:00,207.01,207.51,206.92,207.13,52296.0,198.1377,198.6163,198.0516,198.2526,52296.0
2020-07-22 15:00:00,207.15,207.69,206.93,207.59,34728.0,198.2717,198.7886,198.0612,198.6929,34728.0
2020-07-22 15:30:00,207.66,208.64,207.66,208.56,130614.0,198.7599,199.6979,198.7599,199.6213,130614.0
2020-07-23 09:30:00,207.62,208.79,207.56,208.54,54132.0,198.7216,199.8415,198.6642,199.6022,54132.0
2020-07-23 10:00:00,208.61,209.48,208.35,208.88,31293.0,199.6692,200.5019,199.4203,199.9276,31293.0
2020-07-23 10:30:00,208.84,209.08,207.95,207.95,24822.0,199.8893,200.119,199.0375,199.0375,24822.0
2020-07-23 11:00:00,208.17,208.33,207.45,208.33,27375.0,199.248,199.4012,198.5589,199.4012,27375.0
2020-07-23 11:30:00,208.31,209.0,208.26,208.45,19425.0,199.382,200.0425,199.3342,199.516,19425.0
2020-07-23 12:00:00,208.46,208.51,207.25,207.61,32256.0,199.5256,199.5735,198.3675,198.712,32256.0
2020-07-23 12:30:00,207.64,207.73,206.36,206.49,34518.0,198.7407,198.8269,197.5156,197.64,34518.0
2020-07-23 13:00:00,206.69,207.02,206.03,206.28,27618.0,197.8315,198.1473,197.1998,197.439,27618.0
2020-07-23 13:30:00,206.27,206.29,204.84,205.05,66231.0,197.4295,197.4486,196.0608,196.2618,66231.0
2020-07-23 14:00:00,204.97,205.47,204.29,205.47,53364.0,196.1852,196.6638,195.5343,196.6638,53364.0
2020-07-23 14:30:00,205.36,206.26,204.97,206.26,39354.0,196.5585,197.4199,196.1852,197.4199,39354.0
2020-07-23 15:00:00,206.29,206.56,205.75,205.94,42435.0,197.4486,197.707,196.9318,197.1136,42435.0
2020-07-23 15:30:00,205.78,206.46,205.38,206.11,115470.0,196.9605,197.6113,196.5776,197.2763,115470.0
2020-07-24 09:30:00,205.84,206.39,204.64,205.99,67740.0,197.0179,197.5443,195.8693,197.1615,67740.0
2020-07-24 10:00:00,206.03,207.27,206.02,207.01,83433.0,197.1998,198.3866,197.1902,198.1377,83433.0
2020-07-24 10:30:00,206.83,207.23,205.97,206.45,164715.0,197.9655,198.3483,197.1423,197.6017,164715.0
2020-07-24 11:00:00,206.51,206.67,205.73,206.12,82023.0,197.6592,197.8123,196.9126,197.2859,82023.0
2020-07-24 11:30:00,206.05,206.32,205.7,205.81,30135.0,197.2189,197.4773,196.8839,196.9892,30135.0
2020-07-24 12:00:00,206.0,206.03,205.24,205.43,29910.0,197.171,197.1998,196.4436,196.6255,29910.0
2020-07-24 12:30:00,205.36,205.62,205.2,205.51,18669.0,196.5585,196.8073,196.4053,196.702,18669.0
2020-07-24 13:00:00,205.47,206.13,205.09,206.04,29295.0,196.6638,197.2955,196.3,197.2093,29295.0
2020-07-24 13:30:00,206.13,206.13,205.49,205.78,43629.0,197.2955,197.2955,196.6829,196.9605,43629.0
2020-07-24 14:00:00,205.99,206.53,205.84,206.51,27648.0,197.1615,197.6783,197.0179,197.6592,27648.0
2020-07-24 14:30:00,206.56,207.28,206.34,207.08,60624.0,197.707,198.3962,197.4965,198.2047,60624.0
2020-07-24 15:00:00,207.02,207.02,206.44,206.59,25926.0,198.1473,198.1473,197.5922,197.7357,25926.0
2020-07-24 15:30:00,206.64,207.07,205.86,206.59,83373.0,197.7836,198.1952,197.037,197.7357,83373.0
2020-07-27 09:30:00,208.74,210.63,208.33,209.68,239979.0,199.7936,201.6026,199.4012,200.6933,239979.0
2020-07-27 10:00:00,209.64,210.01,208.33,208.68,167739.0,200.655,201.0092,199.4012,199.7362,167739.0
2020-07-27 10:30:00,208.86,209.63,208.35,208.85,189786.0,199.9085,200.6455,199.4203,199.8989,189786.0
2020-07-27 11:00:00,208.96,209.92,208.11,208.25,57330.0,200.0042,200.923,199.1906,199.3246,57330.0
2020-07-27 11:30:00,208.28,210.22,207.88,210.22,122208.0,199.3533,201.2102,198.9705,201.2102,122208.0
2020-07-27 12:00:00,210.09,210.21,208.14,209.19,42621.0,201.0857,201.2006,199.2193,200.2243,42621.0
2020-07-27 12:30:00,209.1,209.31,208.34,208.61,49860.0,200.1382,200.3392,199.4107,199.6692,49860.0
2020-07-27 13:00:00,208.65,209.37,208.41,209.17,38886.0,199.7075,200.3966,199.4777,200.2052,38886.0
2020-07-27 13:30:00,209.1,209.37,208.15,208.69,69870.0,200.1382,200.3966,199.2289,199.7457,69870.0
2020-07-27 14:00:00,208.91,208.91,207.84,208.51,45564.0,199.9563,199.9563,198.9322,199.5735,45564.0
2020-07-27 14:30:00,208.64,209.66,208.34,209.25,44208.0,199.6979,200.6742,199.4107,200.2817,44208.0
2020-07-27 15:00:00,209.0,209.58,208.74,209.24,69267.0,200.0425,200.5976,199.7936,200.2722,69267.0
2020-07-27 15:30:00,209.21,209.38,208.51,208.65,252960.0,200.2435,200.4062,199.5735,199.7075,252960.0
2020-07-28 09:30:00,216.67,219.96,207.19,210.85,628638.0,207.3837,210.5327,198.31,201.8132,628638.0
2020-07-28 10:00:00,210.25,212.96,209.0,212.73,172098.0,201.2389,203.8327,200.0425,203.6126,172098.0
2020-07-28 10:30:00,212.51,216.67,211.78,214.0,188826.0,203.402,207.3837,202.7033,204.8282,188826.0
2020-07-28 11:00:00,214.43,215.99,213.17,214.82,128061.0,205.2397,206.7329,204.0337,205.613,128061.0
2020-07-28 11:30:00,214.72,216.12,213.74,214.24,146712.0,205.5173,206.8573,204.5793,205.0579,146712.0
2020-07-28 12:00:00,214.08,214.45,212.74,213.03,68196.0,204.9047,205.2589,203.6222,203.8997,68196.0
2020-07-28 12:30:00,213.09,213.43,212.05,212.27,78024.0,203.9572,204.2826,202.9617,203.1723,78024.0
2020-07-28 13:00:00,212.11,212.27,210.67,211.73,40311.0,203.0192,203.1723,201.6409,202.6555,40311.0
2020-07-28 13:30:00,211.65,213.32,210.94,212.83,62946.0,202.5789,204.1773,201.8993,203.7083,62946.0
2020-07-28 14:00:00,213.08,213.12,211.04,211.48,57201.0,203.9476,203.9859,201.995,202.4162,57201.0
2020-07-28 14:30:00,211.63,212.14,211.23,211.66,66168.0,202.5597,203.0479,202.1769,202.5885,66168.0
2020-07-28 15:00:00,211.74,212.28,211.65,212.17,94539.0,202.665,203.1819,202.5789,203.0766,94539.0
2020-07-28 15:30:00,212.05,212.23,210.95,211.17,228972.0,202.9617,203.134,201.9089,202.1195,228972.0
2020-07-29 09:30:00,211.68,213.46,211.51,212.68,80337.0,202.6076,204.3113,202.4449,203.5647,80337.0
2020-07-29 10:00:00,212.86,213.92,212.15,213.78,40998.0,203.737,204.7516,203.0575,204.6176,40998.0
2020-07-29 10:30:00,213.88,214.47,213.77,214.15,31998.0,204.7133,205.278,204.608,204.9717,31998.0
2020-07-29 11:00:00,214.16,214.87,213.76,214.6,47055.0,204.9813,205.6609,204.5985,205.4024,47055.0
2020-07-29 11:30:00,214.62,214.96,214.09,214.88,74469.0,205.4216,205.747,204.9143,205.6704,74469.0
2020-07-29 12:00:00,214.88,215.07,214.38,215.0,59883.0,205.6704,205.8523,205.1919,205.7853,59883.0
2020-07-29 12:30:00,215.07,216.94,215.03,216.26,258360.0,205.8523,207.6422,205.814,206.9913,258360.0
2020-07-29 13:00:00,216.26,216.89,216.2,216.45,68910.0,206.9913,207.5943,206.9339,207.1732,68910.0
2020-07-29 13:30:00,216.38,216.38,215.21,215.21,65559.0,207.1062,207.1062,205.9863,205.9863,65559.0
2020-07-29 14:00:00,215.2,215.87,215.0,215.63,56511.0,205.9767,206.618,205.7853,206.3883,56511.0
2020-07-29 14:30:00,215.75,216.41,215.67,216.41,68937.0,206.5032,207.1349,206.4266,207.1349,68937.0
2020-07-29 15:00:00,216.46,216.99,216.27,216.71,114150.0,207.1827,207.69,207.0009,207.422,114150.0
2020-07-29 15:30:00,216.7,216.89,215.49,216.0,166659.0,207.4124,207.5943,206.2543,206.7424,166659.0
2020-07-30 09:30:00,213.78,215.57,213.2,213.39,79038.0,204.6176,206.3309,204.0625,204.2443,79038.0
2020-07-30 10:00:00,213.12,214.55,213.09,213.99,74676.0,203.9859,205.3546,203.9572,204.8186,74676.0
2020-07-30 10:30:00,213.98,214.57,213.17,213.93,90933.0,204.809,205.3737,204.0337,204.7612,90933.0
2020-07-30 11:00:00,213.76,216.14,213.72,215.84,53913.0,204.5985,206.8764,204.5602,206.5893,53913.0
2020-07-30 11:30:00,215.83,216.73,215.43,215.62,56748.0,206.5797,207.4412,206.1969,206.3787,56748.0
2020-07-30 12:00:00,215.69,216.27,214.89,216.27,32460.0,206.4457,207.0009,205.68,207.0009,32460.0
2020-07-30 12:30:00,216.39,216.51,215.82,215.82,36813.0,207.1157,207.2306,206.5702,206.5702,36813.0
2020-07-30 13:00:00,215.83,215.86,215.26,215.33,29724.0,206.5797,206.6084,206.0342,206.1012,29724.0
2020-07-30 13:30:00,215.33,215.89,215.05,215.82,33027.0,206.1012,206.6372,205.8332,206.5702,33027.0
2020-07-30 14:00:00,215.81,215.95,214.63,214.7,45534.0,206.5606,206.6946,205.4312,205.4982,45534.0
2020-07-30 14:30:00,214.81,215.53,214.72,215.2,39723.0,205.6034,206.2926,205.5173,205.9767,39723.0
2020-07-30 15:00:00,215.25,215.9,215.02,215.64,56523.0,206.0246,206.6467,205.8044,206.3979,56523.0
2020-07-30 15:30:00,215.54,215.9,215.26,215.88,126561.0,206.3022,206.6467,206.0342,206.6276,126561.0
2020-07-31 09:30:00,215.36,216.14,215.07,216.14,73365.0,206.1299,206.8764,205.8523,206.8764,73365.0
2020-07-31 10:00:00,215.84,216.5,213.86,214.41,76947.0,206.5893,207.221,204.6942,205.2206,76947.0
2020-07-31 10:30:00,214.55,214.74,213.93,214.33,44904.0,205.3546,205.5364,204.7612,205.144,44904.0
2020-07-31 11:00:00,214.46,215.08,214.18,215.08,27681.0,205.2684,205.8619,205.0004,205.8619,27681.0
2020-07-31 11:30:00,214.95,215.08,213.99,214.01,30924.0,205.7374,205.8619,204.8186,204.8377,30924.0
2020-07-31 12:00:00,213.95,214.13,213.42,214.13,44991.0,204.7803,204.9526,204.273,204.9526,44991.0
2020-07-31 12:30:00,213.92,213.92,213.42,213.6,41322.0,204.7516,204.7516,204.273,204.4453,41322.0
2020-07-31 13:00:00,213.73,213.93,213.55,213.67,21591.0,204.5697,204.7612,204.3975,204.5123,21591.0
2020-07-31 13:30:00,213.64,213.9,213.47,213.51,31536.0,204.4836,204.7324,204.3209,204.3592,31536.0
2020-07-31 14:00:00,213.64,214.01,213.45,214.01,27549.0,204.4836,204.8377,204.3017,204.8377,27549.0
2020-07-31 14:30:00,214.03,215.08,213.97,215.08,50793.0,204.8569,205.8619,204.7994,205.8619,50793.0
2020-07-31 15:00:00,215.06,215.53,214.91,215.22,109857.0,205.8427,206.2926,205.6992,205.9959,109857.0
2020-07-31 15:30:00,215.26,215.98,215.03,215.81,187800.0,206.0342,206.7233,205.814,206.5606,187800.0
2020-08-03 09:30:00,216.23,216.44,215.26,216.14,68505.0,206.9626,207.1636,206.0342,206.8764,68505.0
2020-08-03 10:00:00,216.13,216.82,215.75,216.27,38133.0,206.8669,207.5273,206.5032,207.0009,38133.0
2020-08-03 10:30:00,216.27,217.33,216.02,216.09,42129.0,207.0009,208.0154,206.7616,206.8286,42129.0
2020-08-03 11:00:00,216.27,217.32,216.27,217.03,28728.0,207.0009,208.0059,207.0009,207.7283,28728.0
2020-08-03 11:30:00,216.94,217.55,216.56,216.86,27162.0,207.6422,208.226,207.2784,207.5656,27162.0
2020-08-03 12:00:00,216.71,216.76,216.18,216.18,19293.0,207.422,207.4699,206.9147,206.9147,19293.0
2020-08-03 12:30:00,216.2,216.6,216.17,216.22,19938.0,206.9339,207.3167,206.9052,206.953,19938.0
2020-08-03 13:00:00,216.26,216.41,216.16,216.29,21114.0,206.9913,207.1349,206.8956,207.02,21114.0
2020-08-03 13:30:00,216.35,216.47,216.22,216.34,21981.0,207.0774,207.1923,206.953,207.0679,21981.0
2020-08-03 14:00:00,216.4,216.4,216.02,216.28,35556.0,207.1253,207.1253,206.7616,207.0104,35556.0
2020-08-03 14:30:00,216.26,216.33,215.24,215.38,67176.0,206.9913,207.0583,206.015,206.149,67176.0
2020-08-03 15:00:00,215.34,215.67,214.87,214.98,55917.0,206.1107,206.4266,205.6609,205.7662,55917.0
2020-08-03 15:30:00,215.02,215.21,213.63,213.74,169341.0,205.8044,205.9863,204.474,204.5793,169341.0
2020-08-04 09:30:00,213.63,215.82,213.63,214.34,67638.0,204.474,206.5702,204.474,205.1536,67638.0
2020-08-04 10:00:00,214.0,216.67,213.99,216.27,78138.0,204.8282,207.3837,204.8186,207.0009,78138.0
2020-08-04 10:30:00,216.33,217.41,215.89,217.24,40959.0,207.0583,208.092,206.6372,207.9293,40959.0
2020-08-04 11:00:00,217.38,217.88,217.1,217.75,41673.0,208.0633,208.5419,207.7953,208.4174,41673.0
2020-08-04 11:30:00,218.12,219.28,217.94,219.11,192219.0,208.7716,209.8819,208.5993,209.7192,192219.0
2020-08-04 12:00:00,218.84,218.88,217.07,217.47,35094.0,209.4607,209.499,207.7666,208.1494,35094.0
2020-08-04 12:30:00,217.84,218.21,217.58,217.93,36693.0,208.5036,208.8577,208.2547,208.5897,36693.0
2020-08-04 13:00:00,217.93,218.35,217.3,217.34,51369.0,208.5897,208.9917,207.9867,208.025,51369.0
2020-08-04 13:30:00,217.0,217.96,216.79,217.36,91893.0,207.6996,208.6184,207.4986,208.0442,91893.0
2020-08-04 14:00:00,217.33,217.33,216.8,216.81,19461.0,208.0154,208.0154,207.5082,207.5177,19461.0
2020-08-04 14:30:00,216.8,216.98,216.24,216.95,39348.0,207.5082,207.6804,206.9722,207.6517,39348.0
2020-08-04 15:00:00,217.0,217.69,217.0,217.62,31251.0,207.6996,208.36,207.6996,208.293,31251.0
2020-08-04 15:30:00,217.64,217.81,216.6,216.97,142113.0,208.3122,208.4749,207.3167,207.6709,142113.0
2020-08-05 09:30:00,217.7,219.16,217.64,218.86,74577.0,208.3696,209.767,208.3122,209.4799,74577.0
2020-08-05 10:00:00,218.79,219.23,218.1,218.43,29922.0,209.4129,209.834,208.7524,209.0683,29922.0
2020-08-05 10:30:00,218.42,219.14,218.01,219.02,31119.0,209.0587,209.7479,208.6663,209.633,31119.0
2020-08-05 11:00:00,219.2,219.57,219.2,219.36,29769.0,209.8053,210.1594,209.8053,209.9584,29769.0
2020-08-05 11:30:00,219.38,219.63,219.0,219.03,32787.0,209.9776,210.2169,209.6139,209.6426,32787.0
2020-08-05 12:00:00,219.01,219.11,218.89,219.01,12663.0,209.6234,209.7192,209.5086,209.6234,12663.0
2020-08-05 12:30:00,218.94,219.17,218.67,218.68,28569.0,209.5564,209.7766,209.298,209.3076,28569.0
2020-08-05 13:00:00,218.67,218.97,218.54,218.97,24813.0,209.298,209.5852,209.1736,209.5852,24813.0
2020-08-05 13:30:00,219.0,219.13,218.58,218.86,69495.0,209.6139,209.7383,209.2119,209.4799,69495.0
2020-08-05 14:00:00,218.94,219.21,218.44,218.75,30831.0,209.5564,209.8149,209.0779,209.3746,30831.0
2020-08-05 14:30:00,218.79,218.99,218.59,218.7,24399.0,209.4129,209.6043,209.2214,209.3267,24399.0
2020-08-05 15:00:00,218.61,218.73,217.57,217.72,49986.0,209.2406,209.3554,208.2452,208.3887,49986.0
2020-08-05 15:30:00,217.83,218.06,217.03,217.03,241212.0,208.494,208.7142,207.7283,207.7283,241212.0
2020-08-06 09:30:00,216.76,219.31,216.46,218.8,40218.0,207.4699,209.9106,207.1827,209.4224,40218.0
2020-08-06 10:00:00,218.32,219.24,218.31,218.99,22062.0,208.963,209.8436,208.9534,209.6043,22062.0
2020-08-06 10:30:00,219.2,219.63,217.9,218.27,33396.0,209.8053,210.2169,208.561,208.9152,33396.0
2020-08-06 11:00:00,218.09,218.63,217.99,218.43,20748.0,208.7429,209.2597,208.6472,209.0683,20748.0
2020-08-06 11:30:00,218.38,218.61,217.36,217.5,23259.0,209.0204,209.2406,208.0442,208.1782,23259.0
2020-08-06 12:00:00,217.48,218.7,217.48,218.45,21168.0,208.159,209.3267,208.159,209.0874,21168.0
2020-08-06 12:30:00,218.35,218.74,217.92,218.56,51345.0,208.9917,209.365,208.5802,209.1927,51345.0
2020-08-06 13:00:00,218.52,218.65,218.01,218.4,29898.0,209.1544,209.2789,208.6663,209.0396,29898.0
2020-08-06 13:30:00,218.33,218.99,218.33,218.67,28350.0,208.9726,209.6043,208.9726,209.298,28350.0
2020-08-06 14:00:00,218.71,219.23,218.43,218.94,23217.0,209.3363,209.834,209.0683,209.5564,23217.0
2020-08-06 14:30:00,219.0,219.39,218.18,218.97,38070.0,209.6139,209.9872,208.829,209.5852,38070.0
2020-08-06 15:00:00,219.12,219.39,218.8,219.0,45180.0,209.7287,209.9872,209.4224,209.6139,45180.0
2020-08-06 15:30:00,218.98,219.2,218.14,218.35,195942.0,209.5947,209.8053,208.7907,208.9917,195942.0
2020-08-07 09:30:00,218.02,218.74,217.68,218.74,45426.0,208.6759,209.365,208.3504,209.365,45426.0
2020-08-07 10:00:00,218.66,218.86,217.94,218.19,21051.0,209.2884,209.4799,208.5993,208.8386,21051.0
2020-08-07 10:30:00,218.53,219.19,218.33,218.53,43665.0,209.164,209.7957,208.9726,209.164,43665.0
2020-08-07 11:00:00,218.66,218.79,218.46,218.67,39639.0,209.2884,209.4129,209.097,209.298,39639.0
2020-08-07 11:30:00,218.64,219.0,218.56,218.71,24591.0,209.2693,209.6139,209.1927,209.3363,24591.0
2020-08-07 12:00:00,218.76,218.8,218.35,218.8,35115.0,209.3842,209.4224,208.9917,209.4224,35115.0
2020-08-07 12:30:00,218.82,219.13,217.61,218.44,56082.0,209.4416,209.7383,208.2834,209.0779,56082.0
2020-08-07 13:00:00,218.54,218.61,217.74,218.21,33726.0,209.1736,209.2406,208.4079,208.8577,33726.0
2020-08-07 13:30:00,218.21,218.37,217.88,218.13,21657.0,208.8577,209.0109,208.5419,208.7812,21657.0
2020-08-07 14:00:00,218.2,218.35,217.53,217.66,26106.0,208.8482,208.9917,208.2069,208.3313,26106.0
2020-08-07 14:30:00,217.63,218.37,217.61,218.37,35349.0,208.3026,209.0109,208.2834,209.0109,35349.0
2020-08-07 15:00:00,218.39,218.71,218.14,218.65,29643.0,209.03,209.3363,208.7907,209.2789,29643.0
2020-08-07 15:30:00,218.7,219.08,218.26,218.95,164010.0,209.3267,209.6904,208.9056,209.566,164010.0
2020-08-10 09:30:00,218.67,219.45,218.47,218.78,35619.0,209.298,210.0446,209.1066,209.4033,35619.0
2020-08-10 10:00:00,218.68,219.52,218.5,219.23,17085.0,209.3076,210.1116,209.1353,209.834,17085.0
2020-08-10 10:30:00,219.34,219.73,217.8,217.98,36585.0,209.9393,210.3126,208.4653,208.6376,36585.0
2020-08-10 11:00:00,217.9,218.72,217.8,218.03,51033.0,208.561,209.3459,208.4653,208.6854,51033.0
2020-08-10 11:30:00,217.91,218.31,217.77,218.0,38646.0,208.5706,208.9534,208.4366,208.6567,38646.0
2020-08-10 12:00:00,217.97,218.09,217.15,217.51,49143.0,208.628,208.7429,207.8432,208.1877,49143.0
2020-08-10 12:30:00,217.44,217.44,216.42,216.79,32886.0,208.1207,208.1207,207.1444,207.4986,32886.0
2020-08-10 13:00:00,216.77,217.19,216.77,216.91,17016.0,207.4794,207.8814,207.4794,207.6134,17016.0
2020-08-10 13:30:00,216.91,217.2,216.45,216.63,18855.0,207.6134,207.891,207.1732,207.3454,18855.0
2020-08-10 14:00:00,216.57,217.12,216.57,217.12,22698.0,207.288,207.8144,207.288,207.8144,22698.0
2020-08-10 14:30:00,217.13,217.2,216.45,217.15,38106.0,207.824,207.891,207.1732,207.8432,38106.0
2020-08-10 15:00:00,217.13,217.27,216.5,216.79,44409.0,207.824,207.958,207.221,207.4986,44409.0
2020-08-10 15:30:00,216.85,217.25,216.67,217.24,96972.0,207.556,207.9389,207.3837,207.9293,96972.0
2020-08-11 09:30:00,218.33,219.53,217.89,219.0,58569.0,208.9726,210.1212,208.5514,209.6139,58569.0
2020-08-11 10:00:00,219.19,220.3,219.18,219.86,46248.0,209.7957,210.8582,209.7862,210.437,46248.0
2020-08-11 10:30:00,219.94,220.13,219.64,219.72,18897.0,210.5136,210.6954,210.2264,210.303,18897.0
2020-08-11 11:00:00,219.78,220.31,219.75,220.25,13701.0,210.3604,210.8677,210.3317,210.8103,13701.0
2020-08-11 11:30:00,220.19,220.23,219.51,219.59,28287.0,210.7529,210.7912,210.102,210.1786,28287.0
2020-08-11 12:00:00,219.65,220.0,219.22,219.84,18477.0,210.236,210.571,209.8244,210.4179,18477.0
2020-08-11 12:30:00,219.8,219.89,219.5,219.74,13095.0,210.3796,210.4657,210.0924,210.3222,13095.0
2020-08-11 13:00:00,219.86,220.41,219.79,220.12,18357.0,210.437,210.9634,210.37,210.6859,18357.0
2020-08-11 13:30:00,220.29,220.29,219.62,219.62,21294.0,210.8486,210.8486,210.2073,210.2073,21294.0
2020-08-11 14:00:00,219.68,219.81,219.41,219.41,33171.0,210.2647,210.3892,210.0063,210.0063,33171.0
2020-08-11 14:30:00,219.39,219.69,219.25,219.67,15243.0,209.9872,210.2743,209.8532,210.2552,15243.0
2020-08-11 15:00:00,219.69,219.71,218.08,218.65,25068.0,210.2743,210.2934,208.7333,209.2789,25068.0
2020-08-11 15:30:00,218.67,218.77,216.69,217.44,187059.0,209.298,209.3937,207.4029,208.1207,187059.0
2020-08-12 09:30:00,218.74,220.66,218.17,220.45,48750.0,209.365,211.2027,208.8194,211.0017,48750.0
2020-08-12 10:00:00,220.49,221.36,220.31,221.12,34404.0,211.04,211.8727,210.8677,211.643,34404.0
2020-08-12 10:30:00,221.26,222.53,221.26,222.18,30339.0,211.777,212.9926,211.777,212.6576,30339.0
2020-08-12 11:00:00,222.18,222.54,221.97,222.06,30885.0,212.6576,213.0021,212.4566,212.5427,30885.0
2020-08-12 11:30:00,221.98,222.81,221.71,222.78,74907.0,212.4661,213.2606,212.2077,213.2319,74907.0
2020-08-12 12:00:00,222.73,224.55,222.73,224.4,119709.0,213.184,214.926,213.184,214.7824,119709.0
2020-08-12 12:30:00,224.4,224.62,223.61,223.64,77646.0,214.7824,214.993,214.0263,214.055,77646.0
2020-08-12 13:00:00,223.62,223.9,223.06,223.14,35544.0,214.0359,214.3039,213.4999,213.5764,35544.0
2020-08-12 13:30:00,223.21,224.1,223.21,223.92,33891.0,213.6434,214.4953,213.6434,214.323,33891.0
2020-08-12 14:00:00,223.94,224.08,223.67,223.71,29391.0,214.3421,214.4761,214.0837,214.122,29391.0
2020-08-12 14:30:00,223.65,224.84,223.29,224.71,49848.0,214.0646,215.2036,213.72,215.0791,49848.0
2020-08-12 15:00:00,224.71,225.25,224.51,224.89,63321.0,215.0791,215.596,214.8877,215.2514,63321.0
2020-08-12 15:30:00,224.94,224.95,223.94,223.98,156936.0,215.2993,215.3089,214.3421,214.3804,156936.0
2020-08-13 09:30:00,222.55,222.95,221.77,222.63,33447.0,213.0117,213.3946,212.2651,213.0883,33447.0
2020-08-13 10:00:00,223.19,223.61,222.68,222.68,13056.0,213.6243,214.0263,213.1361,213.1361,13056.0
2020-08-13 10:30:00,222.67,223.19,222.43,223.02,26553.0,213.1266,213.6243,212.8969,213.4616,26553.0
2020-08-13 11:00:00,223.17,223.89,223.16,223.47,12129.0,213.6051,214.2943,213.5956,213.8923,12129.0
2020-08-13 11:30:00,223.56,223.66,223.05,223.53,15372.0,213.9784,214.0741,213.4903,213.9497,15372.0
2020-08-13 12:00:00,223.66,224.33,223.66,224.1,18309.0,214.0741,214.7154,214.0741,214.4953,18309.0
2020-08-13 12:30:00,224.11,224.55,223.92,224.44,13434.0,214.5049,214.926,214.323,214.8207,13434.0
2020-08-13 13:00:00,224.4,224.58,224.27,224.27,13266.0,214.7824,214.9547,214.658,214.658,13266.0
2020-08-13 13:30:00,224.04,224.85,223.72,224.56,37461.0,214.4379,215.2131,214.1316,214.9356,37461.0
2020-08-13 14:00:00,224.5,224.5,223.47,223.8,21573.0,214.8781,214.8781,213.8923,214.2081,21573.0
2020-08-13 14:30:00,223.73,223.73,222.67,222.82,16026.0,214.1411,214.1411,213.1266,213.2701,16026.0
2020-08-13 15:00:00,222.96,223.35,222.6,223.0,19599.0,213.4041,213.7774,213.0596,213.4424,19599.0
2020-08-13 15:30:00,223.0,223.4,222.67,223.06,89877.0,213.4424,213.8253,213.1266,213.4999,89877.0
2020-08-14 09:30:00,223.39,224.66,223.1,224.66,25806.0,213.8157,215.0313,213.5381,215.0313,25806.0
2020-08-14 10:00:00,224.32,224.42,222.55,222.55,19971.0,214.7059,214.8016,213.0117,213.0117,19971.0
2020-08-14 10:30:00,222.53,222.93,222.51,222.87,8616.0,212.9926,213.3754,212.9734,213.318,8616.0
2020-08-14 11:00:00,222.77,223.32,222.6,223.16,17679.0,213.2223,213.7487,213.0596,213.5956,17679.0
2020-08-14 11:30:00,223.14,223.24,222.75,222.84,6834.0,213.5764,213.6721,213.2031,213.2893,6834.0
2020-08-14 12:00:00,223.11,223.28,222.83,222.88,21282.0,213.5477,213.7104,213.2797,213.3276,21282.0
2020-08-14 12:30:00,222.91,223.4,222.91,223.08,19524.0,213.3563,213.8253,213.3563,213.519,19524.0
2020-08-14 13:00:00,223.06,223.19,222.88,223.04,9954.0,213.4999,213.6243,213.3276,213.4807,9954.0
2020-08-14 13:30:00,223.03,223.3,222.92,223.3,15936.0,213.4711,213.7296,213.3659,213.7296,15936.0
2020-08-14 14:00:00,223.03,223.19,222.35,222.35,11187.0,213.4711,213.6243,212.8203,212.8203,11187.0
2020-08-14 14:30:00,222.44,222.47,221.83,221.83,11919.0,212.9064,212.9351,212.3226,212.3226,11919.0
2020-08-14 15:00:00,221.92,222.0,221.21,221.46,29853.0,212.4087,212.4853,211.7292,211.9684,29853.0
2020-08-14 15:30:00,221.37,222.19,221.1,222.19,84810.0,211.8823,212.6671,211.6239,212.6671,84810.0
2020-08-17 09:30:00,223.58,224.58,222.77,223.79,41772.0,213.9976,214.9547,213.2223,214.1986,41772.0
2020-08-17 10:00:00,223.81,224.0,223.02,223.49,22407.0,214.2177,214.3996,213.4616,213.9114,22407.0
2020-08-17 10:30:00,223.38,224.19,223.23,223.9,41358.0,213.8061,214.5814,213.6626,214.3039,41358.0
2020-08-17 11:00:00,223.8,224.72,223.72,224.17,25056.0,214.2081,215.0887,214.1316,214.5623,25056.0
2020-08-17 11:30:00,224.13,224.4,223.87,224.4,24318.0,214.524,214.7824,214.2751,214.7824,24318.0
2020-08-17 12:00:00,224.26,224.43,223.71,223.71,27210.0,214.6484,214.8111,214.122,214.122,27210.0
2020-08-17 12:30:00,223.8,224.15,223.71,224.06,19209.0,214.2081,214.5431,214.122,214.457,19209.0
2020-08-17 13:00:00,223.99,223.99,223.46,223.53,24165.0,214.39,214.39,213.8827,213.9497,24165.0
2020-08-17 13:30:00,223.66,223.71,223.19,223.28,19515.0,214.0741,214.122,213.6243,213.7104,19515.0
2020-08-17 14:00:00,223.36,223.36,222.88,222.88,25980.0,213.787,213.787,213.3276,213.3276,25980.0
2020-08-17 14:30:00,222.94,223.17,222.24,222.38,36045.0,213.385,213.6051,212.715,212.849,36045.0
2020-08-17 15:00:00,222.26,222.88,221.89,222.88,31938.0,212.7341,213.3276,212.38,213.3276,31938.0
2020-08-17 15:30:00,222.95,224.13,222.9,223.67,117294.0,213.3946,214.524,213.3467,214.0837,117294.0
2020-08-18 09:30:00,225.0,225.34,223.65,224.15,53997.0,215.3567,215.6821,214.0646,214.5431,53997.0
2020-08-18 10:00:00,224.34,225.15,224.05,224.05,20859.0,214.725,215.5003,214.4474,214.4474,20859.0
2020-08-18 10:30:00,224.01,225.0,223.86,224.95,15603.0,214.4091,215.3567,214.2656,215.3089,15603.0
2020-08-18 11:00:00,224.96,225.24,224.27,225.21,46938.0,215.3184,215.5864,214.658,215.5577,46938.0
2020-08-18 11:30:00,225.11,225.18,224.69,224.82,14751.0,215.462,215.529,215.06,215.1844,14751.0
2020-08-18 12:00:00,224.67,225.11,224.29,225.11,10647.0,215.0409,215.462,214.6771,215.462,10647.0
2020-08-18 12:30:00,225.19,225.34,224.69,224.78,19146.0,215.5386,215.6821,215.06,215.1461,19146.0
2020-08-18 13:00:00,224.76,224.81,224.15,224.25,19227.0,215.127,215.1749,214.5431,214.6389,19227.0
2020-08-18 13:30:00,224.34,224.55,224.14,224.15,23256.0,214.725,214.926,214.5336,214.5431,23256.0
2020-08-18 14:00:00,224.09,224.18,223.83,224.06,17241.0,214.4857,214.5719,214.2369,214.457,17241.0
2020-08-18 14:30:00,224.11,224.22,223.9,223.98,18138.0,214.5049,214.6101,214.3039,214.3804,18138.0
2020-08-18 15:00:00,223.99,224.15,223.47,223.65,26868.0,214.39,214.5431,213.8923,214.0646,26868.0
2020-08-18 15:30:00,223.59,223.7,222.89,223.32,101169.0,214.0071,214.1124,213.3371,213.7487,101169.0
2020-08-19 09:30:00,224.13,224.14,223.07,223.24,35352.0,214.524,214.5336,213.5094,213.6721,35352.0
2020-08-19 10:00:00,223.18,223.73,222.74,222.91,30627.0,213.6147,214.1411,213.1936,213.3563,30627.0
2020-08-19 10:30:00,222.87,223.54,222.5,223.54,26295.0,213.318,213.9593,212.9639,213.9593,26295.0
2020-08-19 11:00:00,223.54,223.67,223.13,223.39,25596.0,213.9593,214.0837,213.5669,213.8157,25596.0
2020-08-19 11:30:00,223.44,224.27,223.44,223.79,14112.0,213.8636,214.658,213.8636,214.1986,14112.0
2020-08-19 12:00:00,223.54,223.54,222.97,223.35,10353.0,213.9593,213.9593,213.4137,213.7774,10353.0
2020-08-19 12:30:00,223.35,223.45,222.73,222.86,25188.0,213.7774,213.8731,213.184,213.3084,25188.0
2020-08-19 13:00:00,222.87,223.0,222.26,222.62,46089.0,213.318,213.4424,212.7341,213.0787,46089.0
2020-08-19 13:30:00,222.55,223.08,222.51,222.57,21588.0,213.0117,213.519,212.9734,213.0309,21588.0
2020-08-19 14:00:00,222.68,222.82,222.03,222.2,30375.0,213.1361,213.2701,212.514,212.6767,30375.0
2020-08-19 14:30:00,222.21,222.49,221.95,222.41,29184.0,212.6863,212.9543,212.4374,212.8777,29184.0
2020-08-19 15:00:00,222.38,222.4,221.78,221.83,42954.0,212.849,212.8681,212.2747,212.3226,42954.0
2020-08-19 15:30:00,221.82,222.28,221.28,221.7,122862.0,212.313,212.7533,211.7962,212.1981,122862.0
2020-08-20 09:30:00,221.11,222.66,221.11,222.66,27216.0,212.0583,213.5448,212.0583,213.5448,27216.0
2020-08-20 10:00:00,222.67,223.47,222.0,223.26,20064.0,213.5544,214.3216,212.9118,214.1202,20064.0
2020-08-20 10:30:00,223.25,223.32,222.72,222.97,10380.0,214.1106,214.1778,213.6023,213.8421,10380.0
2020-08-20 11:00:00,222.92,223.28,222.79,223.21,13227.0,213.7942,214.1394,213.6695,214.0723,13227.0
2020-08-20 11:30:00,223.31,223.31,222.91,223.08,10233.0,214.1682,214.1682,213.7846,213.9476,10233.0
2020-08-20 12:00:00,223.11,223.26,222.24,222.24,14349.0,213.9764,214.1202,213.142,213.142,14349.0
2020-08-20 12:30:00,222.33,222.39,221.92,222.14,12300.0,213.2283,213.2859,212.8351,213.0461,12300.0
2020-08-20 13:00:00,222.31,222.31,221.93,222.09,6903.0,213.2091,213.2091,212.8447,212.9981,6903.0
2020-08-20 13:30:00,222.25,222.65,222.25,222.55,9651.0,213.1516,213.5352,213.1516,213.4393,9651.0
2020-08-20 14:00:00,222.61,222.62,222.14,222.31,17796.0,213.4968,213.5064,213.0461,213.2091,17796.0
2020-08-20 14:30:00,222.4,222.4,222.0,222.0,20715.0,213.2954,213.2954,212.9118,212.9118,20715.0
2020-08-20 15:00:00,222.24,222.56,221.86,221.87,22008.0,213.142,213.4489,212.7776,212.7871,22008.0
2020-08-20 15:30:00,221.9,223.13,221.9,222.52,125055.0,212.8159,213.9956,212.8159,213.4105,125055.0
2020-08-21 09:30:00,222.62,222.87,221.5,222.87,51168.0,213.5064,213.7462,212.4323,213.7462,51168.0
2020-08-21 10:00:00,222.91,223.04,222.3,222.35,16494.0,213.7846,213.9092,213.1995,213.2475,16494.0
2020-08-21 10:30:00,222.56,223.92,222.37,223.9,34206.0,213.4489,214.7532,213.2667,214.734,34206.0
2020-08-21 11:00:00,223.84,224.45,223.69,224.22,27222.0,214.6765,215.2615,214.5326,215.0409,27222.0
2020-08-21 11:30:00,224.36,224.61,223.9,223.93,28002.0,215.1752,215.415,214.734,214.7628,28002.0
2020-08-21 12:00:00,223.8,225.26,223.8,225.05,33753.0,214.6381,216.0384,214.6381,215.837,33753.0
2020-08-21 12:30:00,225.03,225.13,224.76,224.86,32337.0,215.8178,215.9137,215.5588,215.6547,32337.0
2020-08-21 13:00:00,224.8,225.16,224.58,224.77,19854.0,215.5972,215.9425,215.3862,215.5684,19854.0
2020-08-21 13:30:00,224.71,225.1,224.71,224.8,14760.0,215.5109,215.8849,215.5109,215.5972,14760.0
2020-08-21 14:00:00,224.91,225.41,224.91,225.34,21735.0,215.7027,216.1822,215.7027,216.1151,21735.0
2020-08-21 14:30:00,225.48,225.86,225.31,225.86,25800.0,216.2494,216.6138,216.0863,216.6138,25800.0
2020-08-21 15:00:00,225.91,225.98,225.67,225.7,30468.0,216.6618,216.7289,216.4316,216.4604,30468.0
2020-08-21 15:30:00,225.71,225.81,225.04,225.27,95880.0,216.4699,216.5658,215.8274,216.048,95880.0
2020-08-24 09:30:00,226.67,227.2,224.18,224.6,42801.0,217.3906,217.8989,215.0026,215.4054,42801.0
2020-08-24 10:00:00,224.67,225.34,224.01,224.01,27213.0,215.4725,216.1151,214.8395,214.8395,27213.0
2020-08-24 10:30:00,223.89,224.61,223.6,223.62,27372.0,214.7244,215.415,214.4463,214.4655,27372.0
2020-08-24 11:00:00,223.93,224.67,223.93,224.26,12912.0,214.7628,215.4725,214.7628,215.0793,12912.0
2020-08-24 11:30:00,224.15,224.24,223.71,223.86,17901.0,214.9738,215.0601,214.5518,214.6957,17901.0
2020-08-24 12:00:00,223.48,224.08,223.48,223.86,20421.0,214.3312,214.9067,214.3312,214.6957,20421.0
2020-08-24 12:30:00,223.8,224.15,223.75,223.91,20778.0,214.6381,214.9738,214.5902,214.7436,20778.0
2020-08-24 13:00:00,223.88,224.1,223.67,223.9,13797.0,214.7149,214.9259,214.5135,214.734,13797.0
2020-08-24 13:30:00,223.84,223.84,222.72,223.34,31170.0,214.6765,214.6765,213.6023,214.197,31170.0
2020-08-24 14:00:00,223.29,223.67,223.0,223.28,21675.0,214.149,214.5135,213.8709,214.1394,21675.0
2020-08-24 14:30:00,223.28,223.32,222.77,223.31,15930.0,214.1394,214.1778,213.6503,214.1682,15930.0
2020-08-24 15:00:00,223.17,223.24,222.89,223.14,17433.0,214.0339,214.1011,213.7654,214.0052,17433.0
2020-08-24 15:30:00,223.14,223.94,223.02,223.8,88035.0,214.0052,214.7724,213.8901,214.6381,88035.0
2020-08-25 09:30:00,224.9,225.64,223.4,225.61,30171.0,215.6931,216.4028,214.2545,216.374,30171.0
2020-08-25 10:00:00,225.67,226.2,224.01,224.01,47127.0,216.4316,216.9399,214.8395,214.8395,47127.0
2020-08-25 10:30:00,223.93,224.25,223.58,223.9,15816.0,214.7628,215.0697,214.4271,214.734,15816.0
2020-08-25 11:00:00,223.9,224.09,223.21,223.29,23286.0,214.734,214.9163,214.0723,214.149,23286.0
2020-08-25 11:30:00,223.21,223.29,222.86,222.92,35529.0,214.0723,214.149,213.7366,213.7942,35529.0
2020-08-25 12:00:00,222.92,223.07,222.45,222.78,18372.0,213.7942,213.938,213.3434,213.6599,18372.0
2020-08-25 12:30:00,222.76,222.83,222.25,222.4,25881.0,213.6407,213.7078,213.1516,213.2954,25881.0
2020-08-25 13:00:00,222.44,222.69,222.37,222.59,13503.0,213.3338,213.5736,213.2667,213.4777,13503.0
2020-08-25 13:30:00,222.67,222.69,222.12,222.36,22842.0,213.5544,213.5736,213.0269,213.2571,22842.0
2020-08-25 14:00:00,222.32,222.69,222.25,222.56,33228.0,213.2187,213.5736,213.1516,213.4489,33228.0
2020-08-25 14:30:00,222.59,223.11,222.59,223.11,37674.0,213.4777,213.9764,213.4777,213.9764,37674.0
2020-08-25 15:00:00,223.08,223.41,222.91,223.41,20877.0,213.9476,214.2641,213.7846,214.2641,20877.0
2020-08-25 15:30:00,223.41,223.49,223.16,223.43,67287.0,214.2641,214.3408,214.0243,214.2833,67287.0
2020-08-26 09:30:00,223.31,223.95,222.37,223.67,48036.0,214.1682,214.782,213.2667,214.5135,48036.0
2020-08-26 10:00:00,223.61,224.36,223.0,224.21,14652.0,214.4559,215.1752,213.8709,215.0313,14652.0
2020-08-26 10:30:00,224.2,224.37,223.42,223.98,62514.0,215.0218,215.1848,214.2737,214.8108,62514.0
2020-08-26 11:00:00,224.03,224.89,224.03,224.89,34893.0,214.8587,215.6835,214.8587,215.6835,34893.0
2020-08-26 11:30:00,224.79,224.92,224.51,224.61,27774.0,215.5876,215.7123,215.3191,215.415,27774.0
2020-08-26 12:00:00,224.62,224.62,224.18,224.35,21546.0,215.4246,215.4246,215.0026,215.1656,21546.0
2020-08-26 12:30:00,224.35,225.6,224.35,225.48,36207.0,215.1656,216.3644,215.1656,216.2494,36207.0
2020-08-26 13:00:00,225.48,225.93,225.01,225.01,33690.0,216.2494,216.6809,215.7986,215.7986,33690.0
2020-08-26 13:30:00,225.04,225.49,225.04,225.49,10989.0,215.8274,216.2589,215.8274,216.2589,10989.0
2020-08-26 14:00:00,225.56,226.09,225.52,225.73,27849.0,216.3261,216.8344,216.2877,216.4891,27849.0
2020-08-26 14:30:00,225.86,226.3,225.34,225.46,23103.0,216.6138,217.0358,216.1151,216.2302,23103.0
2020-08-26 15:00:00,225.3,225.8,225.3,225.57,28668.0,216.0767,216.5563,216.0767,216.3357,28668.0
2020-08-26 15:30:00,225.54,225.57,225.04,225.57,56064.0,216.3069,216.3357,215.8274,216.3357,56064.0
2020-08-27 09:30:00,226.75,226.75,224.29,225.43,30186.0,217.4674,217.4674,215.1081,216.2014,30186.0
2020-08-27 10:00:00,225.63,226.04,223.93,225.2,25476.0,216.3932,216.7864,214.7628,215.9808,25476.0
2020-08-27 10:30:00,225.38,225.75,224.71,225.37,12435.0,216.1535,216.5083,215.5109,216.1439,12435.0
2020-08-27 11:00:00,225.55,225.67,224.22,224.56,23610.0,216.3165,216.4316,215.0409,215.367,23610.0
2020-08-27 11:30:00,224.56,225.45,224.46,225.19,13233.0,215.367,216.2206,215.2711,215.9712,13233.0
2020-08-27 12:00:00,225.23,225.23,224.52,224.77,8496.0,216.0096,216.0096,215.3287,215.5684,8496.0
2020-08-27 12:30:00,224.84,224.84,223.69,224.27,14691.0,215.6356,215.6356,214.5326,215.0889,14691.0
2020-08-27 13:00:00,224.27,225.26,224.22,225.25,10767.0,215.0889,216.0384,215.0409,216.0288,10767.0
2020-08-27 13:30:00,225.21,225.64,225.14,225.54,14904.0,215.9904,216.4028,215.9233,216.3069,14904.0
2020-08-27 14:00:00,225.47,225.73,225.28,225.61,21222.0,216.2398,216.4891,216.0575,216.374,21222.0
2020-08-27 14:30:00,225.55,225.68,225.33,225.52,20625.0,216.3165,216.4412,216.1055,216.2877,20625.0
2020-08-27 15:00:00,225.78,225.78,225.01,225.25,19599.0,216.5371,216.5371,215.7986,216.0288,19599.0
2020-08-27 15:30:00,225.17,225.3,223.78,223.93,72081.0,215.952,216.0767,214.619,214.7628,72081.0
2020-08-28 09:30:00,224.66,224.68,223.75,224.17,21654.0,215.4629,215.4821,214.5902,214.993,21654.0
2020-08-28 10:00:00,224.25,224.45,223.66,223.66,23202.0,215.0697,215.2615,214.5039,214.5039,23202.0
2020-08-28 10:30:00,223.65,224.03,223.23,223.23,21582.0,214.4943,214.8587,214.0915,214.0915,21582.0
2020-08-28 11:00:00,223.23,224.11,223.22,224.07,15273.0,214.0915,214.9354,214.0819,214.8971,15273.0
2020-08-28 11:30:00,223.92,223.93,223.41,223.68,21657.0,214.7532,214.7628,214.2641,214.523,21657.0
2020-08-28 12:00:00,223.65,223.98,223.46,223.49,52713.0,214.4943,214.8108,214.3121,214.3408,52713.0
2020-08-28 12:30:00,223.55,224.29,223.54,224.29,9180.0,214.3984,215.1081,214.3888,215.1081,9180.0
2020-08-28 13:00:00,224.46,224.46,223.97,224.02,10053.0,215.2711,215.2711,214.8012,214.8491,10053.0
2020-08-28 13:30:00,224.03,224.42,223.81,224.42,19545.0,214.8587,215.2328,214.6477,215.2328,19545.0
2020-08-28 14:00:00,224.42,224.65,224.25,224.64,10461.0,215.2328,215.4533,215.0697,215.4437,10461.0
2020-08-28 14:30:00,224.7,225.15,224.5,225.08,23424.0,215.5013,215.9329,215.3095,215.8657,23424.0
2020-08-28 15:00:00,225.04,225.33,224.87,224.87,24615.0,215.8274,216.1055,215.6643,215.6643,24615.0
2020-08-28 15:30:00,224.83,225.46,224.71,225.3,103131.0,215.626,216.2302,215.5109,216.0767,103131.0
2020-08-31 09:30:00,225.45,225.45,223.67,223.67,64074.0,216.2206,216.2206,214.5135,214.5135,64074.0
2020-08-31 10:00:00,223.42,224.17,223.25,223.96,29109.0,214.2737,214.993,214.1106,214.7916,29109.0
2020-08-31 10:30:00,223.93,224.2,223.51,224.16,19047.0,214.7628,215.0218,214.36,214.9834,19047.0
2020-08-31 11:00:00,224.24,224.33,223.29,223.31,28752.0,215.0601,215.1464,214.149,214.1682,28752.0
2020-08-31 11:30:00,223.26,224.49,223.22,223.91,16266.0,214.1202,215.2999,214.0819,214.7436,16266.0
2020-08-31 12:00:00,223.86,224.0,223.44,223.73,15117.0,214.6957,214.8299,214.2929,214.571,15117.0
2020-08-31 12:30:00,223.68,224.09,223.4,223.92,20337.0,214.523,214.9163,214.2545,214.7532,20337.0
2020-08-31 13:00:00,223.94,224.26,223.71,224.26,17943.0,214.7724,215.0793,214.5518,215.0793,17943.0
2020-08-31 13:30:00,224.14,224.22,223.76,223.93,14589.0,214.9642,215.0409,214.5998,214.7628,14589.0
2020-08-31 14:00:00,223.76,223.8,223.25,223.35,25383.0,214.5998,214.6381,214.1106,214.2066,25383.0
2020-08-31 14:30:00,223.39,223.84,223.3,223.78,20643.0,214.2449,214.6765,214.1586,214.619,20643.0
2020-08-31 15:00:00,223.7,224.01,223.41,223.74,25299.0,214.5422,214.8395,214.2641,214.5806,25299.0
2020-08-31 15:30:00,223.72,224.49,223.38,223.64,130434.0,214.5614,215.2999,214.2353,214.4847,130434.0
2020-09-01 09:30:00,223.17,223.76,222.84,223.27,41430.0,214.0339,214.5998,213.7174,214.1298,41430.0
2020-09-01 10:00:00,223.42,223.99,222.64,223.74,52197.0,214.2737,214.8204,213.5256,214.5806,52197.0
2020-09-01 10:30:00,223.77,224.63,223.38,224.2,22338.0,214.6094,215.4342,214.2353,215.0218,22338.0
2020-09-01 11:00:00,224.17,224.3,223.57,223.94,36966.0,214.993,215.1177,214.4175,214.7724,36966.0
2020-09-01 11:30:00,223.87,224.23,223.42,224.18,32229.0,214.7053,215.0505,214.2737,215.0026,32229.0
2020-09-01 12:00:00,224.24,224.86,224.18,224.83,18414.0,215.0601,215.6547,215.0026,215.626,18414.0
2020-09-01 12:30:00,224.8,225.55,224.78,224.96,27564.0,215.5972,216.3165,215.578,215.7506,27564.0
2020-09-01 13:00:00,225.1,225.52,224.99,225.45,32961.0,215.8849,216.2877,215.7794,216.2206,32961.0
2020-09-01 13:30:00,225.45,226.09,225.31,225.95,24183.0,216.2206,216.8344,216.0863,216.7001,24183.0
2020-09-01 14:00:00,226.06,226.86,225.92,226.69,33153.0,216.8056,217.5729,216.6713,217.4098,33153.0
2020-09-01 14:30:00,226.83,227.58,226.67,227.56,51054.0,217.5441,218.2634,217.3906,218.2442,51054.0
2020-09-01 15:00:00,227.46,228.06,227.01,227.17,36603.0,218.1483,218.7237,217.7167,217.8702,36603.0
2020-09-01 15:30:00,226.94,228.68,226.78,228.6,186891.0,217.6496,219.3184,217.4961,219.2416,186891.0
2020-09-02 09:30:00,228.18,229.93,227.83,229.93,34962.0,218.8388,220.5172,218.5032,220.5172,34962.0
2020-09-02 10:00:00,229.96,230.31,228.82,229.24,42603.0,220.546,220.8816,219.4526,219.8554,42603.0
2020-09-02 10:30:00,229.27,229.99,228.92,229.36,25902.0,219.8842,220.5747,219.5485,219.9705,25902.0
2020-09-02 11:00:00,229.58,229.89,229.04,229.61,21804.0,220.1815,220.4788,219.6636,220.2103,21804.0
2020-09-02 11:30:00,229.63,230.44,229.42,230.18,27750.0,220.2295,221.0063,220.0281,220.757,27750.0
2020-09-02 12:00:00,230.36,230.36,229.75,229.94,13068.0,220.9296,220.9296,220.3446,220.5268,13068.0
2020-09-02 12:30:00,229.94,230.28,229.52,229.99,15498.0,220.5268,220.8529,220.124,220.5747,15498.0
2020-09-02 13:00:00,230.01,230.99,229.9,230.99,30948.0,220.5939,221.5338,220.4884,221.5338,30948.0
2020-09-02 13:30:00,230.99,231.44,230.8,231.31,32499.0,221.5338,221.9654,221.3516,221.8407,32499.0
2020-09-02 14:00:00,231.39,232.38,231.11,232.09,36081.0,221.9174,222.8669,221.6489,222.5888,36081.0
2020-09-02 14:30:00,232.19,232.32,231.19,231.74,28236.0,222.6847,222.8093,221.7256,222.2531,28236.0
2020-09-02 15:00:00,231.83,231.92,231.25,231.92,31707.0,222.3394,222.4257,221.7831,222.4257,31707.0
2020-09-02 15:30:00,231.92,233.27,231.92,232.87,165621.0,222.4257,223.7205,222.4257,223.3368,165621.0
2020-09-03 09:30:00,232.33,232.33,228.74,228.9,42315.0,222.8189,222.8189,219.3759,219.5294,42315.0
2020-09-03 10:00:00,228.74,229.3,227.25,227.57,26061.0,219.3759,219.913,217.9469,218.2538,26061.0
2020-09-03 10:30:00,227.7,228.54,227.15,227.85,36459.0,218.3785,219.1841,217.851,218.5223,36459.0
2020-09-03 11:00:00,227.83,227.84,224.25,225.52,45771.0,218.5032,218.5127,215.0697,216.2877,45771.0
2020-09-03 11:30:00,225.23,227.19,225.23,227.02,31152.0,216.0096,217.8894,216.0096,217.7263,31152.0
2020-09-03 12:00:00,227.01,227.3,226.14,226.95,16557.0,217.7167,217.9949,216.8823,217.6592,16557.0
2020-09-03 12:30:00,226.75,226.89,225.64,225.64,22371.0,217.4674,217.6016,216.4028,216.4028,22371.0
2020-09-03 13:00:00,225.35,226.28,224.9,226.28,17676.0,216.1247,217.0166,215.6931,217.0166,17676.0
2020-09-03 13:30:00,226.13,226.28,225.12,225.53,60810.0,216.8727,217.0166,215.9041,216.2973,60810.0
2020-09-03 14:00:00,225.48,226.0,225.13,225.88,22719.0,216.2494,216.7481,215.9137,216.633,22719.0
2020-09-03 14:30:00,225.87,226.37,224.48,224.74,40017.0,216.6234,217.1029,215.2903,215.5397,40017.0
2020-09-03 15:00:00,224.47,224.68,223.75,224.35,67272.0,215.2807,215.4821,214.5902,215.1656,67272.0
2020-09-03 15:30:00,224.09,226.33,224.09,226.26,133593.0,214.9163,217.0646,214.9163,216.9974,133593.0
2020-09-04 09:30:00,226.92,227.83,224.57,224.72,47253.0,217.6304,218.5032,215.3766,215.5205,47253.0
2020-09-04 10:00:00,224.93,225.58,222.7,223.48,72834.0,215.7219,216.3453,213.5832,214.3312,72834.0
2020-09-04 10:30:00,223.52,224.37,221.07,221.71,67254.0,214.3696,215.1848,212.0199,212.6337,67254.0
2020-09-04 11:00:00,221.83,222.36,220.36,220.98,36573.0,212.7488,213.2571,211.339,211.9336,36573.0
2020-09-04 11:30:00,222.44,222.63,221.58,222.36,27300.0,213.3338,213.516,212.509,213.2571,27300.0
2020-09-04 12:00:00,222.37,224.02,222.12,224.02,24840.0,213.2667,214.8491,213.0269,214.8491,24840.0
2020-09-04 12:30:00,224.12,225.1,224.01,224.87,41847.0,214.945,215.8849,214.8395,215.6643,41847.0
2020-09-04 13:00:00,224.77,225.71,224.23,225.13,48804.0,215.5684,216.4699,215.0505,215.9137,48804.0
2020-09-04 13:30:00,225.0,225.27,224.46,225.09,25695.0,215.789,216.048,215.2711,215.8753,25695.0
2020-09-04 14:00:00,225.33,225.59,224.73,225.5,34185.0,216.1055,216.3549,215.5301,216.2685,34185.0
2020-09-04 14:30:00,225.54,227.19,225.32,227.19,24651.0,216.3069,217.8894,216.0959,217.8894,24651.0
2020-09-04 15:00:00,227.25,228.18,226.8,227.79,78327.0,217.9469,218.8388,217.5153,218.4648,78327.0
2020-09-04 15:30:00,227.68,227.72,226.15,226.24,186963.0,218.3593,218.3977,216.8919,216.9782,186963.0
2020-09-08 09:30:00,223.61,223.86,220.56,222.21,114369.0,214.4559,214.6957,211.5308,213.1132,114369.0
2020-09-08 10:00:00,222.17,223.02,221.0,222.87,76059.0,213.0749,213.8901,211.9528,213.7462,76059.0
2020-09-08 10:30:00,222.69,223.6,221.59,222.37,53430.0,213.5736,214.4463,212.5186,213.2667,53430.0
2020-09-08 11:00:00,222.02,223.24,221.92,222.33,31026.0,212.931,214.1011,212.8351,213.2283,31026.0
2020-09-08 11:30:00,222.53,222.73,221.8,222.23,33255.0,213.4201,213.6119,212.72,213.1324,33255.0
2020-09-08 12:00:00,222.21,222.46,221.81,221.87,34920.0,213.1132,213.353,212.7296,212.7871,34920.0
2020-09-08 12:30:00,221.93,222.12,221.22,221.67,147363.0,212.8447,213.0269,212.1638,212.5953,147363.0
2020-09-08 13:00:00,221.84,223.12,221.56,223.02,29538.0,212.7584,213.986,212.4898,213.8901,29538.0
2020-09-08 13:30:00,223.02,223.55,222.7,223.29,45342.0,213.8901,214.3984,213.5832,214.149,45342.0
2020-09-08 14:00:00,223.41,224.06,223.11,223.6,70110.0,214.2641,214.8875,213.9764,214.4463,70110.0
2020-09-08 14:30:00,223.46,223.67,222.45,223.55,72807.0,214.3121,214.5135,213.3434,214.3984,72807.0
2020-09-08 15:00:00,223.23,223.6,222.27,223.52,80025.0,214.0915,214.4463,213.1708,214.3696,80025.0
2020-09-08 15:30:00,223.49,224.43,222.76,223.14,244470.0,214.3408,215.2423,213.6407,214.0052,244470.0
2020-09-09 09:30:00,228.93,230.86,227.37,229.97,91887.0,219.5581,221.4091,218.062,220.5555,91887.0
2020-09-09 10:00:00,230.22,230.93,229.96,230.56,63627.0,220.7953,221.4762,220.546,221.1214,63627.0
2020-09-09 10:30:00,230.35,231.24,230.18,230.18,48846.0,220.92,221.7736,220.757,220.757,48846.0
2020-09-09 11:00:00,230.19,230.96,229.67,229.79,33735.0,220.7665,221.505,220.2678,220.3829,33735.0
2020-09-09 11:30:00,229.85,230.95,229.85,230.69,28218.0,220.4405,221.4954,220.4405,221.2461,28218.0
2020-09-09 12:00:00,230.58,231.31,230.24,231.0,27933.0,221.1406,221.8407,220.8145,221.5434,27933.0
2020-09-09 12:30:00,231.0,231.57,231.0,231.21,20025.0,221.5434,222.09,221.5434,221.7448,20025.0
2020-09-09 13:00:00,231.32,232.1,231.08,231.08,55635.0,221.8503,222.5984,221.6201,221.6201,55635.0
2020-09-09 13:30:00,231.12,231.33,230.05,230.05,26529.0,221.6585,221.8599,220.6323,220.6323,26529.0
2020-09-09 14:00:00,230.18,231.01,230.12,230.75,21330.0,220.757,221.553,220.6994,221.3036,21330.0
2020-09-09 14:30:00,230.88,232.16,230.88,231.89,50157.0,221.4283,222.6559,221.4283,222.3969,50157.0
2020-09-09 15:00:00,231.97,232.5,231.89,232.4,46269.0,222.4737,222.982,222.3969,222.8861,46269.0
2020-09-09 15:30:00,232.3,232.4,231.39,231.39,169050.0,222.7902,222.8861,221.9174,221.9174,169050.0
2020-09-10 09:30:00,232.3,236.45,231.0,235.44,122649.0,222.7902,226.7703,221.5434,225.8016,122649.0
2020-09-10 10:00:00,235.36,235.85,234.41,234.41,50562.0,225.7249,226.1948,224.8138,224.8138,50562.0
2020-09-10 10:30:00,234.58,235.78,233.03,233.99,94203.0,224.9768,226.1277,223.4903,224.411,94203.0
2020-09-10 11:00:00,233.69,234.7,233.19,234.39,41985.0,224.1233,225.0919,223.6437,224.7946,41985.0
2020-09-10 11:30:00,234.45,235.64,234.02,234.95,60873.0,224.8521,225.9934,224.4398,225.3317,60873.0
2020-09-10 12:00:00,234.97,235.65,234.73,235.08,55128.0,225.3509,226.003,225.1207,225.4564,55128.0
2020-09-10 12:30:00,235.0,235.67,233.72,235.67,79953.0,225.3796,226.0222,224.152,226.0222,79953.0
2020-09-10 13:00:00,235.44,236.3,235.22,235.23,39498.0,225.8016,226.6264,225.5906,225.6002,39498.0
2020-09-10 13:30:00,235.07,235.88,234.58,234.87,43038.0,225.4468,226.2236,224.9768,225.255,43038.0
2020-09-10 14:00:00,234.9,235.83,233.38,234.94,157203.0,225.2837,226.1757,223.826,225.3221,157203.0
2020-09-10 14:30:00,234.88,235.59,234.17,235.34,78099.0,225.2645,225.9455,224.5836,225.7057,78099.0
2020-09-10 15:00:00,235.2,235.81,233.87,234.57,208578.0,225.5714,226.1565,224.2959,224.9672,208578.0
2020-09-10 15:30:00,234.55,235.82,234.07,234.21,266013.0,224.9481,226.1661,224.4877,224.622,266013.0
2020-09-11 09:30:00,235.1,236.67,233.46,234.9,116469.0,225.4755,226.9813,223.9027,225.2837,116469.0
2020-09-11 10:00:00,234.71,235.41,234.37,234.67,59088.0,225.1015,225.7728,224.7754,225.0631,59088.0
2020-09-11 10:30:00,234.98,235.44,234.69,235.14,49737.0,225.3605,225.8016,225.0823,225.5139,49737.0
2020-09-11 11:00:00,235.14,237.3,235.02,237.17,83847.0,225.5139,227.5855,225.3988,227.4608,83847.0
2020-09-11 11:30:00,237.09,237.31,236.2,237.29,31812.0,227.3841,227.5951,226.5305,227.5759,31812.0
2020-09-11 12:00:00,237.08,237.66,236.83,237.41,51903.0,227.3745,227.9307,227.1347,227.691,51903.0
2020-09-11 12:30:00,237.29,237.29,236.26,236.57,49995.0,227.5759,227.5759,226.588,226.8854,49995.0
2020-09-11 13:00:00,236.77,236.81,235.92,235.92,38853.0,227.0772,227.1155,226.262,226.262,38853.0
2020-09-11 13:30:00,235.77,236.1,234.98,235.02,43146.0,226.1181,226.4346,225.3605,225.3988,43146.0
2020-09-11 14:00:00,234.81,235.82,234.57,235.71,32568.0,225.1974,226.1661,224.9672,226.0606,32568.0
2020-09-11 14:30:00,235.79,236.65,235.79,236.4,25701.0,226.1373,226.9621,226.1373,226.7223,25701.0
2020-09-11 15:00:00,236.51,237.0,235.98,236.92,52761.0,226.8278,227.2978,226.3195,227.221,52761.0
2020-09-11 15:30:00,237.0,237.16,236.13,236.25,113721.0,227.2978,227.4512,226.4634,226.5785,113721.0
2020-09-14 09:30:00,238.0,238.73,237.0,238.57,91371.0,228.2568,228.9569,227.2978,228.8035,91371.0
2020-09-14 10:00:00,238.78,239.71,238.57,239.08,59283.0,229.0049,229.8968,228.8035,229.2926,59283.0
2020-09-14 10:30:00,239.08,239.22,238.55,238.66,44526.0,229.2926,229.4269,228.7843,228.8898,44526.0
2020-09-14 11:00:00,238.66,239.61,238.55,239.54,39012.0,228.8898,229.8009,228.7843,229.7338,39012.0
2020-09-14 11:30:00,239.6,240.29,239.34,240.22,37758.0,229.7913,230.4531,229.542,230.3859,37758.0
2020-09-14 12:00:00,240.32,240.34,239.3,239.53,34401.0,230.4818,230.501,229.5036,229.7242,34401.0
2020-09-14 12:30:00,239.58,240.25,239.44,240.05,40464.0,229.7721,230.4147,229.6379,230.2229,40464.0
2020-09-14 13:00:00,240.16,240.27,239.29,239.45,39375.0,230.3284,230.4339,229.494,229.6475,39375.0
2020-09-14 13:30:00,239.62,239.63,238.6,238.85,41391.0,229.8105,229.8201,228.8323,229.072,41391.0
2020-09-14 14:00:00,238.83,239.31,238.83,238.91,28629.0,229.0528,229.5132,229.0528,229.1296,28629.0
2020-09-14 14:30:00,239.02,239.19,238.64,238.64,43254.0,229.2351,229.3981,228.8706,228.8706,43254.0
2020-09-14 15:00:00,238.86,239.06,238.27,238.76,52809.0,229.0816,229.2734,228.5158,228.9857,52809.0
2020-09-14 15:30:00,238.81,239.66,238.72,239.27,124221.0,229.0337,229.8489,228.9473,229.4748,124221.0
2020-09-15 09:30:00,240.25,241.97,239.62,240.01,51858.0,230.4147,232.0643,229.8105,230.1845,51858.0
2020-09-15 10:00:00,240.22,241.23,239.92,240.63,25392.0,230.3859,231.3546,230.0982,230.7792,25392.0
2020-09-15 10:30:00,240.58,240.69,239.71,240.19,30618.0,230.7312,230.8367,229.8968,230.3572,30618.0
2020-09-15 11:00:00,240.06,240.76,240.06,240.55,30213.0,230.2325,230.9038,230.2325,230.7024,30213.0
2020-09-15 11:30:00,240.57,240.68,239.6,239.61,44052.0,230.7216,230.8271,229.7913,229.8009,44052.0
2020-09-15 12:00:00,239.41,239.88,238.78,238.78,30528.0,229.6091,230.0599,229.0049,229.0049,30528.0
2020-09-15 12:30:00,238.79,238.91,237.95,238.07,60393.0,229.0145,229.1296,228.2089,228.324,60393.0
2020-09-15 13:00:00,237.99,238.91,237.98,238.36,55275.0,228.2472,229.1296,228.2376,228.6021,55275.0
2020-09-15 13:30:00,238.36,238.89,238.06,238.61,23196.0,228.6021,229.1104,228.3144,228.8418,23196.0
2020-09-15 14:00:00,238.64,239.27,238.57,239.27,17454.0,228.8706,229.4748,228.8035,229.4748,17454.0
2020-09-15 14:30:00,239.25,239.48,239.09,239.48,20403.0,229.4556,229.6762,229.3022,229.6762,20403.0
2020-09-15 15:00:00,239.43,239.5,238.99,239.03,37911.0,229.6283,229.6954,229.2063,229.2447,37911.0
2020-09-15 15:30:00,238.96,239.02,238.07,238.58,84741.0,229.1775,229.2351,228.324,228.8131,84741.0
2020-09-16 09:30:00,239.58,239.58,237.77,238.76,79839.0,229.7721,229.7721,228.0362,228.9857,79839.0
2020-09-16 10:00:00,239.03,239.07,238.31,238.52,31221.0,229.2447,229.283,228.5541,228.7555,31221.0
2020-09-16 10:30:00,238.91,239.46,238.51,239.07,43578.0,229.1296,229.657,228.7459,229.283,43578.0
2020-09-16 11:00:00,239.25,240.56,239.25,239.96,32316.0,229.4556,230.712,229.4556,230.1366,32316.0
2020-09-16 11:30:00,240.09,240.09,239.16,239.42,13647.0,230.2613,230.2613,229.3693,229.6187,13647.0
2020-09-16 12:00:00,239.27,239.54,238.8,239.54,25392.0,229.4748,229.7338,229.0241,229.7338,25392.0
2020-09-16 12:30:00,239.54,239.99,239.25,239.6,21789.0,229.7338,230.1654,229.4556,229.7913,21789.0
2020-09-16 13:00:00,239.46,239.83,239.07,239.27,30672.0,229.657,230.0119,229.283,229.4748,30672.0
2020-09-16 13:30:00,239.15,239.31,238.49,238.75,45435.0,229.3597,229.5132,228.7268,228.9761,45435.0
2020-09-16 14:00:00,238.74,239.81,238.69,239.8,26547.0,228.9665,229.9927,228.9186,229.9831,26547.0
2020-09-16 14:30:00,239.9,240.54,239.46,239.87,21282.0,230.079,230.6928,229.657,230.0503,21282.0
2020-09-16 15:00:00,239.97,240.15,238.21,238.3,30111.0,230.1462,230.3188,228.4582,228.5445,30111.0
2020-09-16 15:30:00,238.04,239.31,237.67,238.41,114813.0,228.2952,229.5132,227.9403,228.65,114813.0
2020-09-17 09:30:00,236.67,236.67,234.25,235.21,66768.0,226.9813,226.9813,224.6603,225.581,66768.0
2020-09-17 10:00:00,235.17,236.67,234.92,235.74,60963.0,225.5427,226.9813,225.3029,226.0893,60963.0
2020-09-17 10:30:00,235.84,237.18,235.07,236.82,67443.0,226.1852,227.4704,225.4468,227.1251,67443.0
2020-09-17 11:00:00,236.81,237.3,236.27,236.33,49341.0,227.1155,227.5855,226.5976,226.6552,49341.0
2020-09-17 11:30:00,236.23,236.41,235.34,235.35,32127.0,226.5593,226.7319,225.7057,225.7153,32127.0
2020-09-17 12:00:00,235.37,236.16,234.86,235.12,25080.0,225.7345,226.4921,225.2454,225.4947,25080.0
2020-09-17 12:30:00,235.21,235.59,235.02,235.38,26271.0,225.581,225.9455,225.3988,225.7441,26271.0
2020-09-17 13:00:00,235.54,235.66,235.08,235.36,19521.0,225.8975,226.0126,225.4564,225.7249,19521.0
2020-09-17 13:30:00,235.28,235.94,235.27,235.42,20745.0,225.6482,226.2811,225.6386,225.7824,20745.0
2020-09-17 14:00:00,235.51,236.78,235.51,235.93,26316.0,225.8688,227.0868,225.8688,226.2716,26316.0
2020-09-17 14:30:00,235.83,236.47,235.4,235.93,38880.0,226.1757,226.7895,225.7633,226.2716,38880.0
2020-09-17 15:00:00,235.91,236.4,235.21,236.36,62583.0,226.2524,226.7223,225.581,226.684,62583.0
2020-09-17 15:30:00,236.35,237.87,236.28,237.48,193563.0,226.6744,228.1321,226.6072,227.7581,193563.0
2020-09-18 09:30:00,236.07,237.82,235.09,235.94,240780.0,226.4058,228.0842,225.4659,226.2811,240780.0
2020-09-18 10:00:00,235.97,236.79,235.59,235.84,40608.0,226.3099,227.0964,225.9455,226.1852,40608.0
2020-09-18 10:30:00,235.8,236.05,234.34,234.34,33621.0,226.1469,226.3866,224.7467,224.7467,33621.0
2020-09-18 11:00:00,234.39,234.78,234.02,234.07,59829.0,224.7946,225.1686,224.4398,224.4877,59829.0
2020-09-18 11:30:00,234.02,234.34,233.58,234.06,43065.0,224.4398,224.7467,224.0178,224.4781,43065.0
2020-09-18 12:00:00,233.99,234.68,233.41,233.73,26760.0,224.411,225.0727,223.8547,224.1616,26760.0
2020-09-18 12:30:00,233.7,233.7,232.5,232.74,29889.0,224.1329,224.1329,222.982,223.2122,29889.0
2020-09-18 13:00:00,232.53,232.71,231.37,231.37,43497.0,223.0107,223.1834,221.8982,221.8982,43497.0
2020-09-18 13:30:00,231.16,232.0,230.68,232.0,23955.0,221.6968,222.5024,221.2365,222.5024,23955.0
2020-09-18 14:00:00,231.81,232.15,231.5,232.04,33708.0,222.3202,222.6463,222.0229,222.5408,33708.0
2020-09-18 14:30:00,232.0,232.53,232.0,232.32,33492.0,222.5024,223.0107,222.5024,222.8093,33492.0
2020-09-18 15:00:00,232.49,233.15,231.83,232.22,76779.0,222.9724,223.6054,222.3394,222.7134,76779.0
2020-09-18 15:30:00,232.25,233.35,231.46,231.57,252240.0,222.7422,223.7972,221.9846,222.09,252240.0
2020-09-21 09:30:00,229.3,229.94,227.57,229.64,45381.0,219.913,220.5268,218.2538,220.2391,45381.0
2020-09-21 10:00:00,229.28,229.76,227.41,227.76,39369.0,219.8938,220.3541,218.1003,218.436,39369.0
2020-09-21 10:30:00,227.74,228.1,227.15,227.9,13284.0,218.4168,218.7621,217.851,218.5703,13284.0
2020-09-21 11:00:00,227.78,228.4,227.25,227.4,27735.0,218.4552,219.0498,217.9469,218.0908,27735.0
2020-09-21 11:30:00,227.61,227.63,226.81,227.33,18900.0,218.2922,218.3113,217.5249,218.0236,18900.0
2020-09-21 12:00:00,227.42,227.9,227.1,227.31,12273.0,218.1099,218.5703,217.803,218.0044,12273.0
2020-09-21 12:30:00,227.27,227.27,226.02,226.29,24288.0,217.9661,217.9661,216.7673,217.0262,24288.0
2020-09-21 13:00:00,226.16,226.79,225.83,226.57,20613.0,216.9015,217.5057,216.585,217.2947,20613.0
2020-09-21 13:30:00,226.67,226.95,226.07,226.3,27711.0,217.3906,217.6592,216.8152,217.0358,27711.0
2020-09-21 14:00:00,226.18,226.22,225.49,225.79,26499.0,216.9207,216.9591,216.2589,216.5467,26499.0
2020-09-21 14:30:00,225.67,225.96,224.73,225.96,34875.0,216.4316,216.7097,215.5301,216.7097,34875.0
2020-09-21 15:00:00,225.84,227.22,225.74,226.85,29310.0,216.5946,217.9181,216.4987,217.5633,29310.0
2020-09-21 15:30:00,226.77,227.99,226.58,227.85,94014.0,217.4865,218.6566,217.3043,218.5223,94014.0
2020-09-22 09:30:00,228.09,230.16,228.09,229.21,48885.0,218.7525,220.7378,218.7525,219.8267,48885.0
2020-09-22 10:00:00,229.18,230.64,229.18,230.64,40104.0,219.7979,221.1981,219.7979,221.1981,40104.0
2020-09-22 10:30:00,230.54,230.64,229.12,229.12,29091.0,221.1022,221.1981,219.7403,219.7403,29091.0
2020-09-22 11:00:00,228.67,229.13,227.8,228.64,31056.0,219.3088,219.7499,218.4744,219.28,31056.0
2020-09-22 11:30:00,228.65,230.0,228.0,230.0,93669.0,219.2896,220.5843,218.6662,220.5843,93669.0
2020-09-22 12:00:00,230.0,230.63,229.95,230.6,31824.0,220.5843,221.1885,220.5364,221.1598,31824.0
2020-09-22 12:30:00,230.47,231.71,230.4,230.74,51378.0,221.0351,222.2243,220.9679,221.294,51378.0
2020-09-22 13:00:00,230.59,230.59,229.74,230.21,52446.0,221.1502,221.1502,220.335,220.7857,52446.0
2020-09-22 13:30:00,230.14,230.69,229.93,230.28,43527.0,220.7186,221.2461,220.5172,220.8529,43527.0
2020-09-22 14:00:00,230.44,231.0,230.27,230.72,50451.0,221.0063,221.5434,220.8433,221.2748,50451.0
2020-09-22 14:30:00,230.92,231.99,230.56,231.53,42342.0,221.4667,222.4929,221.1214,222.0517,42342.0
2020-09-22 15:00:00,231.48,232.89,231.4,232.79,47604.0,222.0037,223.356,221.927,223.2601,47604.0
2020-09-22 15:30:00,232.75,232.75,231.92,232.17,107103.0,223.2217,223.2217,222.4257,222.6655,107103.0
2020-09-23 09:30:00,230.66,231.14,228.33,228.39,59436.0,221.2173,221.6777,218.9827,219.0402,59436.0
2020-09-23 10:00:00,228.43,229.65,228.38,229.01,51267.0,219.0786,220.2486,219.0306,219.6348,51267.0
2020-09-23 10:30:00,229.24,229.54,228.82,228.9,18462.0,219.8554,220.1432,219.4526,219.5294,18462.0
2020-09-23 11:00:00,229.08,229.52,228.89,229.0,33963.0,219.702,220.124,219.5198,219.6253,33963.0
2020-09-23 11:30:00,229.26,229.26,226.74,227.08,43443.0,219.8746,219.8746,217.4578,217.7839,43443.0
2020-09-23 12:00:00,227.11,228.55,227.11,228.16,27288.0,217.8126,219.1937,217.8126,218.8196,27288.0
2020-09-23 12:30:00,228.04,228.6,227.52,228.6,24882.0,218.7046,219.2416,218.2058,219.2416,24882.0
2020-09-23 13:00:00,228.33,228.98,228.21,228.96,22512.0,218.9827,219.6061,218.8676,219.5869,22512.0
2020-09-23 13:30:00,229.26,229.35,228.59,228.61,24765.0,219.8746,219.9609,219.232,219.2512,24765.0
2020-09-23 14:00:00,228.58,228.68,227.27,227.8,29175.0,219.2225,219.3184,217.9661,218.4744,29175.0
2020-09-23 14:30:00,227.41,227.94,227.3,227.41,23256.0,218.1003,218.6087,217.9949,218.1003,23256.0
2020-09-23 15:00:00,227.53,227.66,225.86,226.48,48390.0,218.2154,218.3401,216.6138,217.2084,48390.0
2020-09-23 15:30:00,226.61,226.71,225.28,225.77,131466.0,217.3331,217.429,216.0575,216.5275,131466.0
2020-09-24 09:30:00,227.11,229.36,226.43,228.37,73173.0,217.8126,219.9705,217.1605,219.021,73173.0
2020-09-24 10:00:00,228.52,229.98,228.12,228.12,24942.0,219.1649,220.5651,218.7813,218.7813,24942.0
2020-09-24 10:30:00,228.06,228.38,227.37,228.23,25836.0,218.7237,219.0306,218.062,218.8868,25836.0
2020-09-24 11:00:00,227.95,228.13,227.01,227.76,12030.0,218.6182,218.7909,217.7167,218.436,12030.0
2020-09-24 11:30:00,227.87,229.41,227.86,229.41,16260.0,218.5415,220.0185,218.5319,220.0185,16260.0
2020-09-24 12:00:00,229.56,229.68,228.86,229.03,13863.0,220.1623,220.2774,219.491,219.654,13863.0
2020-09-24 12:30:00,228.52,229.18,227.78,229.13,11100.0,219.1649,219.7979,218.4552,219.7499,11100.0
2020-09-24 13:00:00,229.24,230.11,229.03,230.11,20673.0,219.8554,220.6898,219.654,220.6898,20673.0
2020-09-24 13:30:00,230.1,230.32,229.5,229.71,18054.0,220.6802,220.8912,220.1048,220.3062,18054.0
2020-09-24 14:00:00,229.75,229.97,228.46,229.15,21345.0,220.3446,220.5555,219.1074,219.7691,21345.0
2020-09-24 14:30:00,229.15,229.57,228.06,228.06,21018.0,219.7691,220.1719,218.7237,218.7237,21018.0
2020-09-24 15:00:00,228.22,228.47,226.78,227.05,32775.0,218.8772,219.117,217.4961,217.7551,32775.0
2020-09-24 15:30:00,227.04,228.85,226.88,228.77,111348.0,217.7455,219.4814,217.592,219.4047,111348.0
2020-09-25 09:30:00,228.27,229.79,227.26,229.46,34446.0,218.9251,220.3829,217.9565,220.0664,34446.0
2020-09-25 10:00:00,229.26,229.92,228.26,229.83,14103.0,219.8746,220.5076,218.9156,220.4213,14103.0
2020-09-25 10:30:00,229.74,230.53,229.47,230.2,28782.0,220.335,221.0926,220.076,220.7761,28782.0
2020-09-25 11:00:00,230.18,231.22,230.07,230.98,13959.0,220.757,221.7544,220.6515,221.5242,13959.0
2020-09-25 11:30:00,230.55,230.74,229.74,229.85,28446.0,221.1118,221.294,220.335,220.4405,28446.0
2020-09-25 12:00:00,230.15,230.74,230.08,230.74,8526.0,220.7282,221.294,220.661,221.294,8526.0
2020-09-25 12:30:00,230.61,230.87,230.46,230.52,16953.0,221.1693,221.4187,221.0255,221.083,16953.0
2020-09-25 13:00:00,230.5,231.25,230.31,231.06,23931.0,221.0639,221.7831,220.8816,221.6009,23931.0
2020-09-25 13:30:00,231.23,231.69,231.11,231.68,13890.0,221.764,222.2051,221.6489,222.1955,13890.0
2020-09-25 14:00:00,231.38,232.13,231.26,232.07,30285.0,221.9078,222.6271,221.7927,222.5696,30285.0
2020-09-25 14:30:00,231.81,231.95,231.43,231.75,13440.0,222.3202,222.4545,221.9558,222.2627,13440.0
2020-09-25 15:00:00,231.91,232.75,231.82,232.71,31923.0,222.4161,223.2217,222.3298,223.1834,31923.0
2020-09-25 15:30:00,232.66,232.73,231.93,232.5,118587.0,223.1354,223.2026,222.4353,222.982,118587.0
2020-09-28 09:30:00,235.24,236.25,233.96,234.84,65202.0,225.6098,226.5785,224.3822,225.2262,65202.0
2020-09-28 10:00:00,234.78,236.4,234.49,235.86,46758.0,225.1686,226.7223,224.8905,226.2044,46758.0
2020-09-28 10:30:00,236.18,236.43,235.54,236.3,55284.0,226.5113,226.7511,225.8975,226.6264,55284.0
2020-09-28 11:00:00,236.17,237.05,236.17,236.8,31236.0,226.5017,227.3457,226.5017,227.1059,31236.0
2020-09-28 11:30:00,236.9,237.39,236.45,236.53,28914.0,227.2018,227.6718,226.7703,226.847,28914.0
2020-09-28 12:00:00,236.53,236.72,235.98,236.22,26385.0,226.847,227.0292,226.3195,226.5497,26385.0
2020-09-28 12:30:00,236.28,236.96,236.26,236.89,21057.0,226.6072,227.2594,226.588,227.1923,21057.0
2020-09-28 13:00:00,236.88,236.96,236.52,236.64,27870.0,227.1827,227.2594,226.8374,226.9525,27870.0
2020-09-28 13:30:00,236.6,236.95,235.96,236.03,27177.0,226.9141,227.2498,226.3003,226.3675,27177.0
2020-09-28 14:00:00,235.99,236.28,235.88,236.24,33144.0,226.3291,226.6072,226.2236,226.5689,33144.0
2020-09-28 14:30:00,236.18,236.9,236.01,236.12,49869.0,226.5113,227.2018,226.3483,226.4538,49869.0
2020-09-28 15:00:00,236.09,236.23,235.61,235.98,82437.0,226.425,226.5593,225.9647,226.3195,82437.0
2020-09-28 15:30:00,236.05,236.5,235.53,235.69,156426.0,226.3866,226.8182,225.8879,226.0414,156426.0
2020-09-29 09:30:00,236.82,237.92,236.24,236.86,30636.0,227.1251,228.1801,226.5689,227.1635,30636.0
2020-09-29 10:00:00,236.78,238.45,236.75,237.43,34125.0,227.0868,228.6884,227.058,227.7102,34125.0
2020-09-29 10:30:00,237.59,237.59,235.61,236.19,42198.0,227.8636,227.8636,225.9647,226.5209,42198.0
2020-09-29 11:00:00,236.17,236.43,235.64,236.37,19299.0,226.5017,226.7511,225.9934,226.6935,19299.0
2020-09-29 11:30:00,236.42,237.48,236.12,237.11,45063.0,226.7415,227.7581,226.4538,227.4033,45063.0
2020-09-29 12:00:00,236.73,237.06,236.35,236.5,15588.0,227.0388,227.3553,226.6744,226.8182,15588.0
2020-09-29 12:30:00,236.5,236.88,236.36,236.88,11652.0,226.8182,227.1827,226.684,227.1827,11652.0
2020-09-29 13:00:00,236.81,237.4,236.7,237.4,24762.0,227.1155,227.6814,227.01,227.6814,24762.0
2020-09-29 13:30:00,237.57,237.78,237.04,237.65,12873.0,227.8444,228.0458,227.3361,227.9211,12873.0
2020-09-29 14:00:00,237.65,237.84,237.29,237.42,17967.0,227.9211,228.1034,227.5759,227.7006,17967.0
2020-09-29 14:30:00,237.49,237.49,236.91,237.11,19719.0,227.7677,227.7677,227.2114,227.4033,19719.0
2020-09-29 15:00:00,237.21,237.24,236.55,236.61,35049.0,227.4992,227.5279,226.8662,226.9237,35049.0
2020-09-29 15:30:00,236.46,236.79,235.21,235.23,134160.0,226.7799,227.0964,225.581,225.6002,134160.0
2020-09-30 09:30:00,236.67,238.33,235.5,235.56,223026.0,226.9813,228.5733,225.8592,225.9167,223026.0
2020-09-30 10:00:00,235.79,236.14,235.0,235.33,140286.0,226.1373,226.473,225.3796,225.6961,140286.0
2020-09-30 10:30:00,235.34,235.52,232.71,232.72,86694.0,225.7057,225.8783,223.1834,223.193,86694.0
2020-09-30 11:00:00,232.88,233.77,232.1,233.26,81852.0,223.3464,224.2,222.5984,223.7109,81852.0
2020-09-30 11:30:00,233.21,234.28,232.99,233.76,49719.0,223.6629,224.6891,223.4519,224.1904,49719.0
2020-09-30 12:00:00,233.77,234.77,233.77,234.51,39255.0,224.2,225.159,224.2,224.9097,39255.0
2020-09-30 12:30:00,234.61,234.99,234.01,234.56,48006.0,225.0056,225.37,224.4302,224.9576,48006.0
2020-09-30 13:00:00,234.45,234.64,234.2,234.52,25125.0,224.8521,225.0344,224.6124,224.9193,25125.0
2020-09-30 13:30:00,234.7,235.5,234.4,234.4,43194.0,225.0919,225.8592,224.8042,224.8042,43194.0
2020-09-30 14:00:00,234.4,234.75,232.4,232.43,87519.0,224.8042,225.1399,222.8861,222.9148,87519.0
2020-09-30 14:30:00,232.68,232.74,230.64,232.56,80478.0,223.1546,223.2122,221.1981,223.0395,80478.0
2020-09-30 15:00:00,232.15,232.59,230.65,231.38,63714.0,222.6463,223.0683,221.2077,221.9078,63714.0
2020-09-30 15:30:00,231.43,232.6,230.96,232.16,223440.0,221.9558,223.0779,221.505,222.6559,223440.0
2020-10-01 09:30:00,234.99,236.51,233.27,233.27,57489.0,225.37,226.8278,223.7205,223.7205,57489.0
2020-10-01 10:00:00,233.19,233.81,232.6,233.32,44253.0,223.6437,224.2383,223.0779,223.7684,44253.0
2020-10-01 10:30:00,233.37,233.57,232.46,232.63,30684.0,223.8164,224.0082,222.9436,223.1067,30684.0
2020-10-01 11:00:00,232.9,234.0,232.51,233.78,36378.0,223.3656,224.4206,222.9916,224.2096,36378.0
2020-10-01 11:30:00,233.65,234.0,233.31,233.86,33225.0,224.0849,224.4206,223.7588,224.2863,33225.0
2020-10-01 12:00:00,233.79,234.02,233.2,233.97,27423.0,224.2192,224.4398,223.6533,224.3918,27423.0
2020-10-01 12:30:00,233.9,233.9,233.02,233.02,17511.0,224.3247,224.3247,223.4807,223.4807,17511.0
2020-10-01 13:00:00,233.0,233.19,231.87,231.89,23574.0,223.4615,223.6437,222.3778,222.3969,23574.0
2020-10-01 13:30:00,232.09,232.42,231.65,231.87,34440.0,222.5888,222.9053,222.1668,222.3778,34440.0
2020-10-01 14:00:00,231.97,232.04,230.62,230.94,23892.0,222.4737,222.5408,221.1789,221.4858,23892.0
2020-10-01 14:30:00,231.08,232.28,231.08,231.73,42942.0,221.6201,222.771,221.6201,222.2435,42942.0
2020-10-01 15:00:00,231.71,231.82,230.0,230.17,53235.0,222.2243,222.3298,220.5843,220.7474,53235.0
2020-10-01 15:30:00,230.17,231.17,229.56,230.29,195690.0,220.7474,221.7064,220.1623,220.8624,195690.0
2020-10-02 09:30:00,228.9,230.75,226.92,229.89,40851.0,219.5294,221.3036,217.6304,220.4788,40851.0
2020-10-02 10:00:00,229.91,232.0,229.91,231.03,41397.0,220.498,222.5024,220.498,221.5722,41397.0
2020-10-02 10:30:00,231.01,231.43,230.66,231.43,21081.0,221.553,221.9558,221.2173,221.9558,21081.0
2020-10-02 11:00:00,231.1,232.0,230.71,231.69,28125.0,221.6393,222.5024,221.2653,222.2051,28125.0
2020-10-02 11:30:00,231.59,231.64,229.88,229.88,14622.0,222.1092,222.1572,220.4692,220.4692,14622.0
2020-10-02 12:00:00,229.86,231.95,229.01,231.12,21612.0,220.4501,222.4545,219.6348,221.6585,21612.0
2020-10-02 12:30:00,231.3,231.51,230.49,230.73,20403.0,221.8311,222.0325,221.0543,221.2844,20403.0
2020-10-02 13:00:00,230.93,231.4,230.45,231.14,16500.0,221.4762,221.927,221.0159,221.6777,16500.0
2020-10-02 13:30:00,231.08,231.19,230.1,230.92,28653.0,221.6201,221.7256,220.6802,221.4667,28653.0
2020-10-02 14:00:00,230.76,232.06,230.76,231.91,29538.0,221.3132,222.56,221.3132,222.4161,29538.0
2020-10-02 14:30:00,231.9,232.3,231.37,231.47,30222.0,222.4065,222.7902,221.8982,221.9941,30222.0
2020-10-02 15:00:00,231.82,231.82,230.6,230.8,26190.0,222.3298,222.3298,221.1598,221.3516,26190.0
2020-10-02 15:30:00,230.93,231.03,229.51,229.89,136038.0,221.4762,221.5722,220.1144,220.4788,136038.0
2020-10-05 09:30:00,231.17,232.04,230.06,231.83,73326.0,221.7064,222.5408,220.6419,222.3394,73326.0
2020-10-05 10:00:00,232.04,233.82,231.87,232.58,44601.0,222.5408,224.2479,222.3778,223.0587,44601.0
2020-10-05 10:30:00,233.09,233.49,232.54,233.03,28026.0,223.5478,223.9314,223.0203,223.4903,28026.0
2020-10-05 11:00:00,232.96,232.97,231.46,231.49,36339.0,223.4231,223.4327,221.9846,222.0133,36339.0
2020-10-05 11:30:00,231.48,231.89,231.41,231.57,48621.0,222.0037,222.3969,221.9366,222.09,48621.0
2020-10-05 12:00:00,231.68,231.74,231.16,231.2,25428.0,222.1955,222.2531,221.6968,221.7352,25428.0
2020-10-05 12:30:00,231.09,231.26,229.82,230.3,42054.0,221.6297,221.7927,220.4117,220.872,42054.0
2020-10-05 13:00:00,230.3,230.46,228.94,228.94,54309.0,220.872,221.0255,219.5677,219.5677,54309.0
2020-10-05 13:30:00,229.18,230.06,228.92,229.45,62532.0,219.7979,220.6419,219.5485,220.0568,62532.0
2020-10-05 14:00:00,229.48,230.88,229.4,230.34,42834.0,220.0856,221.4283,220.0089,220.9104,42834.0
2020-10-05 14:30:00,230.34,231.09,229.03,229.45,89613.0,220.9104,221.6297,219.654,220.0568,89613.0
2020-10-05 15:00:00,229.61,230.42,229.39,230.16,50745.0,220.2103,220.9871,219.9993,220.7378,50745.0
2020-10-05 15:30:00,230.15,230.5,229.77,230.08,152373.0,220.7282,221.0639,220.3637,220.661,152373.0
2020-10-06 09:30:00,230.63,231.22,229.94,230.12,55404.0,221.1885,221.7544,220.5268,220.6994,55404.0
2020-10-06 10:00:00,230.27,231.44,229.94,230.38,35268.0,220.8433,221.9654,220.5268,220.9488,35268.0
2020-10-06 10:30:00,230.37,230.61,229.2,230.1,36879.0,220.9392,221.1693,219.8171,220.6802,36879.0
2020-10-06 11:00:00,230.03,230.14,228.72,229.84,45564.0,220.6131,220.7186,219.3567,220.4309,45564.0
2020-10-06 11:30:00,229.82,230.24,229.49,229.62,36915.0,220.4117,220.8145,220.0952,220.2199,36915.0
2020-10-06 12:00:00,229.5,230.13,229.44,230.0,30075.0,220.1048,220.709,220.0472,220.5843,30075.0
2020-10-06 12:30:00,229.99,230.23,229.63,229.73,19170.0,220.5747,220.8049,220.2295,220.3254,19170.0
2020-10-06 13:00:00,229.71,230.72,229.63,230.44,24195.0,220.3062,221.2748,220.2295,221.0063,24195.0
2020-10-06 13:30:00,230.23,230.65,230.01,230.65,29445.0,220.8049,221.2077,220.5939,221.2077,29445.0
2020-10-06 14:00:00,230.49,231.34,229.89,231.24,36057.0,221.0543,221.8695,220.4788,221.7736,36057.0
2020-10-06 14:30:00,231.24,232.19,228.83,229.93,67164.0,221.7736,222.6847,219.4622,220.5172,67164.0
2020-10-06 15:00:00,229.78,229.82,227.01,228.33,82476.0,220.3733,220.4117,217.7167,218.9827,82476.0
2020-10-06 15:30:00,228.33,229.13,226.99,227.57,185568.0,218.9827,219.7499,217.6975,218.2538,185568.0
2020-10-07 09:30:00,229.25,231.22,229.22,229.27,69915.0,219.865,221.7544,219.8363,219.8842,69915.0
2020-10-07 10:00:00,229.28,230.14,229.08,229.72,99411.0,219.8938,220.7186,219.702,220.3158,99411.0
2020-10-07 10:30:00,229.6,230.03,228.75,228.75,39252.0,220.2007,220.6131,219.3855,219.3855,39252.0
2020-10-07 11:00:00,228.96,229.5,228.7,228.91,31917.0,219.5869,220.1048,219.3375,219.5389,31917.0
2020-10-07 11:30:00,228.81,229.0,228.63,228.77,17859.0,219.443,219.6253,219.2704,219.4047,17859.0
2020-10-07 12:00:00,228.87,228.93,228.44,228.5,23928.0,219.5006,219.5581,219.0882,219.1457,23928.0
2020-10-07 12:30:00,228.89,229.02,228.7,228.84,22293.0,219.5198,219.6444,219.3375,219.4718,22293.0
2020-10-07 13:00:00,228.77,228.87,228.63,228.71,17910.0,219.4047,219.5006,219.2704,219.3471,17910.0
2020-10-07 13:30:00,228.75,229.31,228.64,228.83,34089.0,219.3855,219.9226,219.28,219.4622,34089.0
2020-10-07 14:00:00,228.94,229.44,228.77,229.42,32001.0,219.5677,220.0472,219.4047,220.0281,32001.0
2020-10-07 14:30:00,229.44,229.94,229.25,229.78,26568.0,220.0472,220.5268,219.865,220.3733,26568.0
2020-10-07 15:00:00,229.88,230.5,229.78,230.27,44340.0,220.4692,221.0639,220.3733,220.8433,44340.0
2020-10-07 15:30:00,230.39,231.06,230.18,230.6,119001.0,220.9584,221.6009,220.757,221.1598,119001.0
2020-10-08 09:30:00,231.54,232.65,231.43,232.02,53826.0,222.0613,223.1258,221.9558,222.5216,53826.0
2020-10-08 10:00:00,232.12,232.35,230.87,230.87,20343.0,222.6175,222.8381,221.4187,221.4187,20343.0
2020-10-08 10:30:00,231.05,231.6,230.38,230.4,39414.0,221.5913,222.1188,220.9488,220.9679,39414.0
2020-10-08 11:00:00,230.34,230.61,229.32,230.4,176559.0,220.9104,221.1693,219.9322,220.9679,176559.0
2020-10-08 11:30:00,230.39,230.39,229.41,229.57,26460.0,220.9584,220.9584,220.0185,220.1719,26460.0
2020-10-08 12:00:00,229.59,230.25,229.5,229.5,31965.0,220.1911,220.8241,220.1048,220.1048,31965.0
2020-10-08 12:30:00,229.58,230.08,229.57,229.71,26316.0,220.1815,220.661,220.1719,220.3062,26316.0
2020-10-08 13:00:00,229.75,230.39,229.72,230.34,26925.0,220.3446,220.9584,220.3158,220.9104,26925.0
2020-10-08 13:30:00,230.33,230.4,230.0,230.36,20868.0,220.9008,220.9679,220.5843,220.9296,20868.0
2020-10-08 14:00:00,230.42,230.45,229.83,229.85,28266.0,220.9871,221.0159,220.4213,220.4405,28266.0
2020-10-08 14:30:00,229.6,229.75,229.28,229.6,30531.0,220.2007,220.3446,219.8938,220.2007,30531.0
2020-10-08 15:00:00,229.57,229.61,228.83,229.42,48393.0,220.1719,220.2103,219.4622,220.0281,48393.0
2020-10-08 15:30:00,229.44,229.55,228.49,229.54,156030.0,220.0472,220.1527,219.1361,220.1432,156030.0
2020-10-09 09:30:00,230.45,231.9,230.0,231.63,28437.0,221.0159,222.4065,220.5843,222.1476,28437.0
2020-10-09 10:00:00,231.98,232.63,231.73,232.51,36258.0,222.4833,223.1067,222.2435,222.9916,36258.0
2020-10-09 10:30:00,232.47,232.98,231.12,231.26,41130.0,222.9532,223.4423,221.6585,221.7927,41130.0
2020-10-09 11:00:00,231.29,232.13,231.02,231.33,18258.0,221.8215,222.6271,221.5626,221.8599,18258.0
2020-10-09 11:30:00,231.36,231.92,230.88,231.83,37764.0,221.8886,222.4257,221.4283,222.3394,37764.0
2020-10-09 12:00:00,231.84,232.35,231.29,231.69,28884.0,222.349,222.8381,221.8215,222.2051,28884.0
2020-10-09 12:30:00,231.78,231.92,231.51,231.57,21186.0,222.2915,222.4257,222.0325,222.09,21186.0
2020-10-09 13:00:00,231.5,231.95,231.5,231.58,22047.0,222.0229,222.4545,222.0229,222.0996,22047.0
2020-10-09 13:30:00,231.66,231.84,231.44,231.63,45681.0,222.1764,222.349,221.9654,222.1476,45681.0
2020-10-09 14:00:00,231.64,231.76,231.03,231.33,24450.0,222.1572,222.2723,221.5722,221.8599,24450.0
2020-10-09 14:30:00,231.37,231.77,231.16,231.16,26988.0,221.8982,222.2819,221.6968,221.6968,26988.0
2020-10-09 15:00:00,231.26,232.53,231.25,232.46,26043.0,221.7927,223.0107,221.7831,222.9436,26043.0
2020-10-09 15:30:00,232.47,232.95,232.07,232.84,158391.0,222.9532,223.4136,222.5696,223.3081,158391.0
2020-10-12 09:30:00,234.0,235.0,233.11,233.54,60645.0,224.4206,225.3796,223.567,223.9794,60645.0
2020-10-12 10:00:00,233.29,234.29,233.06,234.13,35934.0,223.7396,224.6987,223.5191,224.5452,35934.0
2020-10-12 10:30:00,234.16,234.49,233.83,234.31,15252.0,224.574,224.8905,224.2575,224.7179,15252.0
2020-10-12 11:00:00,234.32,236.01,234.3,235.53,41409.0,224.7275,226.3483,224.7083,225.8879,41409.0
2020-10-12 11:30:00,235.62,235.7,234.93,235.16,24642.0,225.9742,226.051,225.3125,225.5331,24642.0
2020-10-12 12:00:00,235.16,235.81,235.13,235.79,25239.0,225.5331,226.1565,225.5043,226.1373,25239.0
2020-10-12 12:30:00,235.74,236.25,235.74,235.99,24015.0,226.0893,226.5785,226.0893,226.3291,24015.0
2020-10-12 13:00:00,236.12,236.12,235.39,235.52,14709.0,226.4538,226.4538,225.7537,225.8783,14709.0
2020-10-12 13:30:00,235.55,235.73,234.77,234.88,12021.0,225.9071,226.0797,225.159,225.2645,12021.0
2020-10-12 14:00:00,234.77,234.86,234.07,234.09,30792.0,225.159,225.2454,224.4877,224.5069,30792.0
2020-10-12 14:30:00,234.13,234.59,234.0,234.43,30741.0,224.5452,224.9864,224.4206,224.833,30741.0
2020-10-12 15:00:00,234.56,234.57,233.6,233.7,29949.0,224.9576,224.9672,224.0369,224.1329,29949.0
2020-10-12 15:30:00,233.6,234.25,233.34,234.12,83166.0,224.0369,224.6603,223.7876,224.5357,83166.0
2020-10-13 09:30:00,234.2,235.18,233.28,233.51,45138.0,224.6124,225.5523,223.73,223.9506,45138.0
2020-10-13 10:00:00,233.51,235.45,233.51,235.28,54969.0,223.9506,225.8112,223.9506,225.6482,54969.0
2020-10-13 10:30:00,235.38,235.44,234.29,235.0,28158.0,225.7441,225.8016,224.6987,225.3796,28158.0
2020-10-13 11:00:00,235.1,235.15,233.85,234.03,35205.0,225.4755,225.5235,224.2767,224.4493,35205.0
2020-10-13 11:30:00,234.05,234.06,233.22,233.63,23985.0,224.4685,224.4781,223.6725,224.0657,23985.0
2020-10-13 12:00:00,233.56,234.06,233.46,233.78,17274.0,223.9986,224.4781,223.9027,224.2096,17274.0
2020-10-13 12:30:00,233.79,234.4,233.29,234.23,17880.0,224.2192,224.8042,223.7396,224.6412,17880.0
2020-10-13 13:00:00,234.36,234.37,233.13,233.36,22920.0,224.7658,224.7754,223.5862,223.8068,22920.0
2020-10-13 13:30:00,233.65,233.65,232.84,232.85,24744.0,224.0849,224.0849,223.3081,223.3176,24744.0
2020-10-13 14:00:00,232.74,233.05,232.27,232.28,23958.0,223.2122,223.5095,222.7614,222.771,23958.0
2020-10-13 14:30:00,232.15,232.52,231.72,232.39,30078.0,222.6463,223.0012,222.2339,222.8765,30078.0
2020-10-13 15:00:00,232.46,232.55,232.13,232.38,33273.0,222.9436,223.0299,222.6271,222.8669,33273.0
2020-10-13 15:30:00,232.52,232.73,231.72,232.39,123765.0,223.0012,223.2026,222.2339,222.8765,123765.0
2020-10-14 09:30:00,232.93,232.93,231.71,231.85,80916.0,223.3944,223.3944,222.2243,222.3586,80916.0
2020-10-14 10:00:00,231.85,232.09,231.37,231.59,59154.0,222.3586,222.5888,221.8982,222.1092,59154.0
2020-10-14 10:30:00,231.75,232.1,231.54,232.07,103461.0,222.2627,222.5984,222.0613,222.5696,103461.0
2020-10-14 11:00:00,232.08,232.73,231.84,232.16,57834.0,222.5792,223.2026,222.349,222.6559,57834.0
2020-10-14 11:30:00,232.21,232.73,231.23,231.29,56826.0,222.7038,223.2026,221.764,221.8215,56826.0
2020-10-14 12:00:00,231.35,231.93,230.79,230.98,28962.0,221.8791,222.4353,221.342,221.5242,28962.0
2020-10-14 12:30:00,231.07,232.18,231.04,232.0,19014.0,221.6105,222.6751,221.5817,222.5024,19014.0
2020-10-14 13:00:00,232.02,232.33,231.96,232.02,20781.0,222.5216,222.8189,222.4641,222.5216,20781.0
2020-10-14 13:30:00,232.11,232.22,231.58,232.18,15516.0,222.6079,222.7134,222.0996,222.6751,15516.0
2020-10-14 14:00:00,232.18,232.25,230.66,230.7,39885.0,222.6751,222.7422,221.2173,221.2557,39885.0
2020-10-14 14:30:00,230.85,231.5,230.19,231.47,28224.0,221.3995,222.0229,220.7665,221.9941,28224.0
2020-10-14 15:00:00,231.54,231.97,231.36,231.68,36708.0,222.0613,222.4737,221.8886,222.1955,36708.0
2020-10-14 15:30:00,231.62,231.69,231.09,231.33,125967.0,222.138,222.2051,221.6297,221.8599,125967.0
2020-10-15 09:30:00,229.45,230.55,228.75,229.11,59997.0,220.0568,221.1118,219.3855,219.7308,59997.0
2020-10-15 10:00:00,228.95,229.54,227.88,229.0,69120.0,219.5773,220.1432,218.5511,219.6253,69120.0
2020-10-15 10:30:00,228.92,228.96,227.73,228.08,28071.0,219.5485,219.5869,218.4072,218.7429,28071.0
2020-10-15 11:00:00,228.04,229.27,227.66,229.23,65811.0,218.7046,219.8842,218.3401,219.8458,65811.0
2020-10-15 11:30:00,229.34,230.2,229.31,229.77,28839.0,219.9513,220.7761,219.9226,220.3637,28839.0
2020-10-15 12:00:00,229.77,229.84,229.21,229.4,19419.0,220.3637,220.4309,219.8267,220.0089,19419.0
2020-10-15 12:30:00,229.47,230.1,229.16,229.9,10926.0,220.076,220.6802,219.7787,220.4884,10926.0
2020-10-15 13:00:00,230.01,230.09,229.67,229.67,18063.0,220.5939,220.6706,220.2678,220.2678,18063.0
2020-10-15 13:30:00,229.82,230.07,229.79,230.0,11361.0,220.4117,220.6515,220.3829,220.5843,11361.0
2020-10-15 14:00:00,230.08,230.67,229.93,230.52,24309.0,220.661,221.2269,220.5172,221.083,24309.0
2020-10-15 14:30:00,230.69,230.93,230.36,230.77,30060.0,221.2461,221.4762,220.9296,221.3228,30060.0
2020-10-15 15:00:00,230.78,230.83,230.15,230.28,65133.0,221.3324,221.3803,220.7282,220.8529,65133.0
2020-10-15 15:30:00,230.28,230.58,229.29,229.33,229044.0,220.8529,221.1406,219.9034,219.9417,229044.0
2020-10-16 09:30:00,230.55,232.45,230.22,231.59,105165.0,221.1118,222.934,220.7953,222.1092,105165.0
2020-10-16 10:00:00,231.46,232.17,231.35,232.1,40122.0,221.9846,222.6655,221.8791,222.5984,40122.0
2020-10-16 10:30:00,232.21,232.44,231.89,232.28,47484.0,222.7038,222.9244,222.3969,222.771,47484.0
2020-10-16 11:00:00,232.1,232.11,231.05,231.38,36210.0,222.5984,222.6079,221.5913,221.9078,36210.0
2020-10-16 11:30:00,231.47,231.75,230.88,231.67,60192.0,221.9941,222.2627,221.4283,222.186,60192.0
2020-10-16 12:00:00,231.73,232.05,231.62,232.02,7203.0,222.2435,222.5504,222.138,222.5216,7203.0
2020-10-16 12:30:00,231.94,232.76,231.89,232.76,55347.0,222.4449,223.2313,222.3969,223.2313,55347.0
2020-10-16 13:00:00,232.84,233.08,232.65,232.79,17043.0,223.3081,223.5382,223.1258,223.2601,17043.0
2020-10-16 13:30:00,232.88,232.94,232.62,232.89,34929.0,223.3464,223.404,223.0971,223.356,34929.0
2020-10-16 14:00:00,232.95,233.12,232.78,232.89,25953.0,223.4136,223.5766,223.2505,223.356,25953.0
2020-10-16 14:30:00,232.93,233.92,232.92,233.82,74955.0,223.3944,224.3438,223.3848,224.2479,74955.0
2020-10-16 15:00:00,233.71,233.74,232.43,232.71,28089.0,224.1424,224.1712,222.9148,223.1834,28089.0
2020-10-16 15:30:00,232.71,232.71,231.56,231.84,58329.0,223.1834,223.1834,222.0805,222.349,58329.0
2020-10-19 09:30:00,232.12,233.03,231.98,232.39,50838.0,222.6175,223.4903,222.4833,222.8765,50838.0
2020-10-19 10:00:00,232.17,232.17,230.0,230.49,69996.0,222.6655,222.6655,220.5843,221.0543,69996.0
2020-10-19 10:30:00,230.54,231.03,229.06,229.59,22695.0,221.1022,221.5722,219.6828,220.1911,22695.0
2020-10-19 11:00:00,229.76,229.99,229.1,229.64,27369.0,220.3541,220.5747,219.7212,220.2391,27369.0
2020-10-19 11:30:00,229.65,229.91,229.3,229.43,18597.0,220.2486,220.498,219.913,220.0377,18597.0
2020-10-19 12:00:00,229.58,229.75,229.29,229.37,11709.0,220.1815,220.3446,219.9034,219.9801,11709.0
2020-10-19 12:30:00,229.22,229.84,229.18,229.26,17292.0,219.8363,220.4309,219.7979,219.8746,17292.0
2020-10-19 13:00:00,229.28,229.3,229.01,229.09,36387.0,219.8938,219.913,219.6348,219.7116,36387.0
2020-10-19 13:30:00,229.13,229.13,228.15,228.24,24762.0,219.7499,219.7499,218.8101,218.8964,24762.0
2020-10-19 14:00:00,228.17,228.68,227.81,228.61,24087.0,218.8292,219.3184,218.484,219.2512,24087.0
2020-10-19 14:30:00,228.47,228.47,226.75,227.01,38619.0,219.117,219.117,217.4674,217.7167,38619.0
2020-10-19 15:00:00,226.88,227.6,226.51,227.59,47130.0,217.592,218.2826,217.2372,218.273,47130.0
2020-10-19 15:30:00,227.94,227.94,226.73,227.49,66693.0,218.6087,218.6087,217.4482,218.1771,66693.0
2020-10-20 09:30:00,229.17,229.56,226.81,227.9,66846.0,219.7883,220.1623,217.5249,218.5703,66846.0
2020-10-20 10:00:00,227.75,228.15,227.42,227.64,50049.0,218.4264,218.8101,218.1099,218.3209,50049.0
2020-10-20 10:30:00,227.47,228.98,227.45,227.93,62022.0,218.1579,219.6061,218.1387,218.5991,62022.0
2020-10-20 11:00:00,227.67,227.82,226.96,227.1,31671.0,218.3497,218.4936,217.6688,217.803,31671.0
2020-10-20 11:30:00,227.02,227.94,226.83,227.81,25524.0,217.7263,218.6087,217.5441,218.484,25524.0
2020-10-20 12:00:00,227.94,227.94,227.2,227.32,20919.0,218.6087,218.6087,217.8989,218.014,20919.0
2020-10-20 12:30:00,227.24,227.92,226.87,227.18,34869.0,217.9373,218.5895,217.5825,217.8798,34869.0
2020-10-20 13:00:00,227.38,227.86,226.88,227.4,51090.0,218.0716,218.5319,217.592,218.0908,51090.0
2020-10-20 13:30:00,227.56,227.97,227.13,227.16,24963.0,218.2442,218.6374,217.8318,217.8606,24963.0
2020-10-20 14:00:00,227.17,227.27,226.6,226.61,28209.0,217.8702,217.9661,217.3235,217.3331,28209.0
2020-10-20 14:30:00,226.64,226.73,226.01,226.39,37131.0,217.3619,217.4482,216.7577,217.1221,37131.0
2020-10-20 15:00:00,226.57,226.61,224.95,225.0,182616.0,217.2947,217.3331,215.7411,215.789,182616.0
2020-10-20 15:30:00,225.05,225.81,224.53,224.86,215883.0,215.837,216.5658,215.3382,215.6547,215883.0
2020-10-21 09:30:00,225.0,227.13,225.0,226.77,127908.0,215.789,217.8318,215.789,217.4865,127908.0
2020-10-21 10:00:00,227.06,228.17,226.1,227.62,72102.0,217.7647,218.8292,216.844,218.3018,72102.0
2020-10-21 10:30:00,227.7,227.94,227.02,227.2,55239.0,218.3785,218.6087,217.7263,217.8989,55239.0
2020-10-21 11:00:00,227.2,227.23,225.98,226.08,36300.0,217.8989,217.9277,216.7289,216.8248,36300.0
2020-10-21 11:30:00,226.1,226.77,225.95,226.31,82236.0,216.844,217.4865,216.7001,217.0454,82236.0
2020-10-21 12:00:00,226.26,227.22,226.26,226.76,35904.0,216.9974,217.9181,216.9974,217.477,35904.0
2020-10-21 12:30:00,226.53,226.59,225.83,226.4,38136.0,217.2564,217.3139,216.585,217.1317,38136.0
2020-10-21 13:00:00,226.38,226.87,226.31,226.41,27654.0,217.1125,217.5825,217.0454,217.1413,27654.0
2020-10-21 13:30:00,226.45,226.71,226.17,226.29,31332.0,217.1796,217.429,216.9111,217.0262,31332.0
2020-10-21 14:00:00,226.29,226.98,226.17,226.74,55470.0,217.0262,217.688,216.9111,217.4578,55470.0
2020-10-21 14:30:00,226.68,226.9,226.62,226.77,31092.0,217.4002,217.6112,217.3427,217.4865,31092.0
2020-10-21 15:00:00,226.72,226.82,226.14,226.51,42039.0,217.4386,217.5345,216.8823,217.2372,42039.0
2020-10-21 15:30:00,226.67,226.78,224.37,224.76,209685.0,217.3906,217.4961,215.1848,215.5588,209685.0
2020-10-22 09:30:00,225.41,225.41,223.33,223.5,65853.0,216.1822,216.1822,214.1874,214.3504,65853.0
2020-10-22 10:00:00,223.48,224.81,223.37,224.15,62772.0,214.3312,215.6068,214.2257,214.9738,62772.0
2020-10-22 10:30:00,224.17,224.31,222.99,224.31,18438.0,214.993,215.1273,213.8613,215.1273,18438.0
2020-10-22 11:00:00,224.61,225.29,224.36,224.9,13077.0,215.415,216.0671,215.1752,215.6931,13077.0
2020-10-22 11:30:00,224.85,225.02,224.31,224.69,23724.0,215.6451,215.8082,215.1273,215.4917,23724.0
2020-10-22 12:00:00,224.73,225.7,224.63,225.3,23682.0,215.5301,216.4604,215.4342,216.0767,23682.0
2020-10-22 12:30:00,225.16,225.98,224.52,225.98,19800.0,215.9425,216.7289,215.3287,216.7289,19800.0
2020-10-22 13:00:00,225.92,226.09,225.74,226.09,14202.0,216.6713,216.8344,216.4987,216.8344,14202.0
2020-10-22 13:30:00,226.12,226.24,225.5,226.16,14586.0,216.8632,216.9782,216.2685,216.9015,14586.0
2020-10-22 14:00:00,226.24,226.75,225.94,226.57,20985.0,216.9782,217.4674,216.6905,217.2947,20985.0
2020-10-22 14:30:00,226.88,226.88,226.3,226.44,13407.0,217.592,217.592,217.0358,217.1701,13407.0
2020-10-22 15:00:00,226.18,226.56,226.18,226.32,14286.0,216.9207,217.2851,216.9207,217.055,14286.0
2020-10-22 15:30:00,226.34,226.81,225.8,226.13,53145.0,217.0742,217.5249,216.5563,216.8727,53145.0
2020-10-23 09:30:00,227.05,227.16,224.67,226.15,38781.0,217.7551,217.8606,215.4725,216.8919,38781.0
2020-10-23 10:00:00,226.12,226.32,225.29,226.32,20931.0,216.8632,217.055,216.0671,217.055,20931.0
2020-10-23 10:30:00,226.32,226.59,225.57,225.87,13230.0,217.055,217.3139,216.3357,216.6234,13230.0
2020-10-23 11:00:00,226.0,226.03,225.58,225.87,26658.0,216.7481,216.7768,216.3453,216.6234,26658.0
2020-10-23 11:30:00,225.86,226.06,225.02,225.65,15354.0,216.6138,216.8056,215.8082,216.4124,15354.0
2020-10-23 12:00:00,225.46,225.67,224.57,224.89,28035.0,216.2302,216.4316,215.3766,215.6835,28035.0
2020-10-23 12:30:00,225.04,225.5,224.77,224.84,46026.0,215.8274,216.2685,215.5684,215.6356,46026.0
2020-10-23 13:00:00,225.05,226.36,224.97,226.09,37950.0,215.837,217.0933,215.7602,216.8344,37950.0
2020-10-23 13:30:00,226.14,226.57,225.76,226.57,30399.0,216.8823,217.2947,216.5179,217.2947,30399.0
2020-10-23 14:00:00,226.47,227.47,226.36,227.34,43749.0,217.1988,218.1579,217.0933,218.0332,43749.0
2020-10-23 14:30:00,227.44,227.57,226.9,227.14,33576.0,218.1291,218.2538,217.6112,217.8414,33576.0
2020-10-23 15:00:00,227.26,228.33,227.13,227.72,45195.0,217.9565,218.9827,217.8318,218.3977,45195.0
2020-10-23 15:30:00,227.71,228.35,227.33,227.77,141579.0,218.3881,219.0019,218.0236,218.4456,141579.0
2020-10-26 09:30:00,225.7,226.61,224.33,225.0,60024.0,216.4604,217.3331,215.1464,215.789,60024.0
2020-10-26 10:00:00,224.95,225.37,224.78,224.88,45552.0,215.7411,216.1439,215.578,215.6739,45552.0
2020-10-26 10:30:00,224.76,224.76,223.41,223.6,34665.0,215.5588,215.5588,214.2641,214.4463,34665.0
2020-10-26 11:00:00,223.48,223.59,222.1,222.69,34746.0,214.3312,214.4367,213.0077,213.5736,34746.0
2020-10-26 11:30:00,222.57,223.21,222.2,223.0,35094.0,213.4585,214.0723,213.1036,213.8709,35094.0
2020-10-26 12:00:00,223.04,223.14,222.52,223.14,28785.0,213.9092,214.0052,213.4105,214.0052,28785.0
2020-10-26 12:30:00,222.87,222.88,222.29,222.72,33423.0,213.7462,213.7558,213.19,213.6023,33423.0
2020-10-26 13:00:00,222.83,222.91,221.68,221.83,30807.0,213.7078,213.7846,212.6049,212.7488,30807.0
2020-10-26 13:30:00,221.75,222.78,221.41,222.78,37773.0,212.6721,213.6599,212.346,213.6599,37773.0
2020-10-26 14:00:00,222.63,223.78,222.63,223.57,33480.0,213.516,214.619,213.516,214.4175,33480.0
2020-10-26 14:30:00,223.59,223.59,222.39,223.09,43941.0,214.4367,214.4367,213.2859,213.9572,43941.0
2020-10-26 15:00:00,223.0,223.37,222.48,223.34,52005.0,213.8709,214.2257,213.3722,214.197,52005.0
2020-10-26 15:30:00,223.33,224.32,223.02,223.79,168939.0,214.1874,215.1368,213.8901,214.6285,168939.0
2020-10-27 09:30:00,225.72,227.44,222.59,226.43,155346.0,216.4795,218.1291,213.4777,217.1605,155346.0
2020-10-27 10:00:00,226.42,226.84,223.99,224.04,59823.0,217.1509,217.5537,214.8204,214.8683,59823.0
2020-10-27 10:30:00,224.06,225.05,222.67,222.89,34989.0,214.8875,215.837,213.5544,213.7654,34989.0
2020-10-27 11:00:00,222.87,224.37,222.87,223.78,36417.0,213.7462,215.1848,213.7462,214.619,36417.0
2020-10-27 11:30:00,223.61,224.98,222.67,224.33,32067.0,214.4559,215.7698,213.5544,215.1464,32067.0
2020-10-27 12:00:00,224.33,224.93,223.5,224.86,31035.0,215.1464,215.7219,214.3504,215.6547,31035.0
2020-10-27 12:30:00,224.83,224.95,223.78,224.32,28176.0,215.626,215.7411,214.619,215.1368,28176.0
2020-10-27 13:00:00,224.1,226.25,224.09,225.89,68580.0,214.9259,216.9878,214.9163,216.6426,68580.0
2020-10-27 13:30:00,226.13,226.81,225.22,225.87,65004.0,216.8727,217.5249,216.0,216.6234,65004.0
2020-10-27 14:00:00,225.98,226.15,225.22,225.53,39249.0,216.7289,216.8919,216.0,216.2973,39249.0
2020-10-27 14:30:00,225.51,226.31,225.34,225.94,58956.0,216.2781,217.0454,216.1151,216.6905,58956.0
2020-10-27 15:00:00,226.25,226.25,225.43,225.74,61308.0,216.9878,216.9878,216.2014,216.4987,61308.0
2020-10-27 15:30:00,225.59,225.93,224.25,224.49,140181.0,216.3549,216.6809,215.0697,215.2999,140181.0
2020-10-28 09:30:00,224.74,225.75,222.3,223.49,100335.0,215.5397,216.5083,213.1995,214.3408,100335.0
2020-10-28 10:00:00,223.37,224.79,221.98,222.31,58440.0,214.2257,215.5876,212.8926,213.2091,58440.0
2020-10-28 10:30:00,222.33,224.31,222.09,224.3,80715.0,213.2283,215.1273,212.9981,215.1177,80715.0
2020-10-28 11:00:00,224.09,224.43,223.26,224.33,81483.0,214.9163,215.2423,214.1202,215.1464,81483.0
2020-10-28 11:30:00,224.53,225.54,223.9,225.54,44736.0,215.3382,216.3069,214.734,216.3069,44736.0
2020-10-28 12:00:00,225.34,225.54,223.83,224.33,58356.0,216.1151,216.3069,214.6669,215.1464,58356.0
2020-10-28 12:30:00,224.2,224.67,223.76,224.35,31731.0,215.0218,215.4725,214.5998,215.1656,31731.0
2020-10-28 13:00:00,224.36,224.83,223.86,224.67,67920.0,215.1752,215.626,214.6957,215.4725,67920.0
2020-10-28 13:30:00,224.41,225.6,224.4,225.32,81885.0,215.2232,216.3644,215.2136,216.0959,81885.0
2020-10-28 14:00:00,225.45,226.28,225.13,226.07,64869.0,216.2206,217.0166,215.9137,216.8152,64869.0
2020-10-28 14:30:00,226.2,226.95,225.69,226.92,74406.0,216.9399,217.6592,216.4508,217.6304,74406.0
2020-10-28 15:00:00,226.77,228.67,226.43,227.79,125616.0,217.4865,219.3088,217.1605,218.4648,125616.0
2020-10-28 15:30:00,227.8,228.26,226.14,226.48,268392.0,218.4744,218.9156,216.8823,217.2084,268392.0
2020-10-29 09:30:00,225.97,227.45,224.86,227.26,47859.0,216.7193,218.1387,215.6547,217.9565,47859.0
2020-10-29 10:00:00,227.0,228.85,226.92,228.85,67374.0,217.7071,219.4814,217.6304,219.4814,67374.0
2020-10-29 10:30:00,228.99,229.21,228.07,229.01,67977.0,219.6157,219.8267,218.7333,219.6348,67977.0
2020-10-29 11:00:00,229.06,229.43,228.56,228.66,54279.0,219.6828,220.0377,219.2033,219.2992,54279.0
2020-10-29 11:30:00,228.1,228.61,227.6,227.92,88176.0,218.7621,219.2512,218.2826,218.5895,88176.0
2020-10-29 12:00:00,228.28,228.55,227.8,228.3,52692.0,218.9347,219.1937,218.4744,218.9539,52692.0
2020-10-29 12:30:00,228.3,229.4,228.25,228.74,57039.0,218.9539,220.0089,218.906,219.3759,57039.0
2020-10-29 13:00:00,228.77,229.19,228.15,229.19,31626.0,219.4047,219.8075,218.8101,219.8075,31626.0
2020-10-29 13:30:00,229.3,230.22,229.19,229.86,49950.0,219.913,220.7953,219.8075,220.4501,49950.0
2020-10-29 14:00:00,229.93,231.45,229.93,231.45,63297.0,220.5172,221.975,220.5172,221.975,63297.0
2020-10-29 14:30:00,231.27,231.68,230.44,230.45,74646.0,221.8023,222.1955,221.0063,221.0159,74646.0
2020-10-29 15:00:00,230.47,230.97,229.87,230.95,75366.0,221.0351,221.5146,220.4596,221.4954,75366.0
2020-10-29 15:30:00,230.97,231.67,230.31,230.74,351642.0,221.5146,222.186,220.8816,221.294,351642.0
2020-10-30 09:30:00,228.75,231.0,228.49,231.0,77079.0,219.3855,221.5434,219.1361,221.5434,77079.0
2020-10-30 10:00:00,231.13,231.67,229.1,229.25,54963.0,221.6681,222.186,219.7212,219.865,54963.0
2020-10-30 10:30:00,229.2,229.56,227.1,227.32,46965.0,219.8171,220.1623,217.803,218.014,46965.0
2020-10-30 11:00:00,227.49,229.64,227.48,228.39,46371.0,218.1771,220.2391,218.1675,219.0402,46371.0
2020-10-30 11:30:00,228.48,228.96,228.22,228.8,28218.0,219.1265,219.5869,218.8772,219.4334,28218.0
2020-10-30 12:00:00,228.79,230.38,228.62,230.32,41574.0,219.4239,220.9488,219.2608,220.8912,41574.0
2020-10-30 12:30:00,230.18,230.19,228.77,229.13,39387.0,220.757,220.7665,219.4047,219.7499,39387.0
2020-10-30 13:00:00,228.93,229.38,228.24,229.19,37293.0,219.5581,219.9897,218.8964,219.8075,37293.0
2020-10-30 13:30:00,229.04,229.04,227.92,228.23,41244.0,219.6636,219.6636,218.5895,218.8868,41244.0
2020-10-30 14:00:00,228.13,228.81,227.76,227.84,44397.0,218.7909,219.443,218.436,218.5127,44397.0
2020-10-30 14:30:00,227.96,228.56,227.49,227.86,70530.0,218.6278,219.2033,218.1771,218.5319,70530.0
2020-10-30 15:00:00,227.98,228.73,227.64,228.07,78597.0,218.647,219.3663,218.3209,218.7333,78597.0
2020-10-30 15:30:00,228.06,230.6,227.75,230.24,247701.0,218.7237,221.1598,218.4264,220.8145,247701.0
2020-11-02 09:30:00,232.29,237.25,231.67,236.82,162771.0,222.7806,227.5375,222.186,227.1251,162771.0
2020-11-02 10:00:00,237.22,238.48,236.97,237.19,120096.0,227.5087,228.7172,227.269,227.48,120096.0
2020-11-02 10:30:00,237.03,237.6,236.2,236.29,71397.0,227.3265,227.8732,226.5305,226.6168,71397.0
2020-11-02 11:00:00,236.42,236.99,235.22,236.74,51984.0,226.7415,227.2882,225.5906,227.0484,51984.0
2020-11-02 11:30:00,236.63,237.4,236.2,237.37,34377.0,226.9429,227.6814,226.5305,227.6526,34377.0
2020-11-02 12:00:00,237.1,237.21,236.11,236.85,44352.0,227.3937,227.4992,226.4442,227.1539,44352.0
2020-11-02 12:30:00,236.85,236.99,234.91,235.06,52647.0,227.1539,227.2882,225.2933,225.4372,52647.0
2020-11-02 13:00:00,235.17,235.32,233.14,233.92,41670.0,225.5427,225.6865,223.5958,224.3438,41670.0
2020-11-02 13:30:00,234.33,234.87,233.5,233.66,33288.0,224.7371,225.255,223.941,224.0945,33288.0
2020-11-02 14:00:00,233.68,235.39,233.62,235.39,45108.0,224.1137,225.7537,224.0561,225.7537,45108.0
2020-11-02 14:30:00,235.57,235.69,234.45,235.15,43131.0,225.9263,226.0414,224.8521,225.5235,43131.0
2020-11-02 15:00:00,235.24,236.44,235.24,235.79,47520.0,225.6098,226.7607,225.6098,226.1373,47520.0
2020-11-02 15:30:00,235.85,236.45,234.85,236.43,126417.0,226.1948,226.7703,225.2358,226.7511,126417.0
2020-11-03 09:30:00,236.64,237.48,235.15,236.67,49362.0,226.9525,227.7581,225.5235,226.9813,49362.0
2020-11-03 10:00:00,237.08,239.58,236.74,238.71,44037.0,227.3745,229.7721,227.0484,228.9378,44037.0
2020-11-03 10:30:00,238.84,239.11,237.19,237.35,33831.0,229.0624,229.3214,227.48,227.6334,33831.0
2020-11-03 11:00:00,237.72,237.88,237.07,237.24,19818.0,227.9883,228.1417,227.3649,227.5279,19818.0
2020-11-03 11:30:00,237.08,237.24,236.11,236.44,48066.0,227.3745,227.5279,226.4442,226.7607,48066.0
2020-11-03 12:00:00,236.73,236.73,235.9,236.28,21765.0,227.0388,227.0388,226.2428,226.6072,21765.0
2020-11-03 12:30:00,236.42,236.79,235.12,235.83,36180.0,226.7415,227.0964,225.4947,226.1757,36180.0
2020-11-03 13:00:00,235.69,236.13,235.67,235.96,31281.0,226.0414,226.4634,226.0222,226.3003,31281.0
2020-11-03 13:30:00,236.11,236.46,235.17,235.24,32739.0,226.4442,226.7799,225.5427,225.6098,32739.0
2020-11-03 14:00:00,235.12,236.16,235.09,235.59,52593.0,225.4947,226.4921,225.4659,225.9455,52593.0
2020-11-03 14:30:00,235.6,236.53,235.6,236.29,39060.0,225.9551,226.847,225.9551,226.6168,39060.0
2020-11-03 15:00:00,236.3,236.4,235.72,236.28,40107.0,226.6264,226.7223,226.0702,226.6072,40107.0
2020-11-03 15:30:00,236.47,237.62,236.22,236.61,140118.0,226.7895,227.8924,226.5497,226.9237,140118.0
2020-11-04 09:30:00,236.88,239.48,236.88,239.09,66654.0,227.1827,229.6762,227.1827,229.3022,66654.0
2020-11-04 10:00:00,239.03,241.9,238.73,240.17,89529.0,229.2447,231.9972,228.9569,230.338,89529.0
2020-11-04 10:30:00,240.21,241.37,239.46,241.17,37200.0,230.3763,231.4889,229.657,231.297,37200.0
2020-11-04 11:00:00,241.0,241.3,239.83,241.04,25905.0,231.134,231.4217,230.0119,231.1724,25905.0
2020-11-04 11:30:00,240.69,241.9,240.53,241.73,22335.0,230.8367,231.9972,230.6832,231.8341,22335.0
2020-11-04 12:00:00,241.75,243.11,241.46,242.53,21228.0,231.8533,233.1576,231.5752,232.6014,21228.0
2020-11-04 12:30:00,242.57,242.81,242.03,242.38,12333.0,232.6397,232.8699,232.1218,232.4575,12333.0
2020-11-04 13:00:00,242.55,242.82,241.84,242.12,25254.0,232.6206,232.8795,231.9396,232.2082,25254.0
2020-11-04 13:30:00,242.07,242.57,241.52,242.47,23814.0,232.1602,232.6397,231.6327,232.5438,23814.0
2020-11-04 14:00:00,242.4,242.8,242.17,242.35,36567.0,232.4767,232.8603,232.2561,232.4287,36567.0
2020-11-04 14:30:00,242.39,242.66,241.61,241.61,25614.0,232.4671,232.726,231.719,231.719,25614.0
2020-11-04 15:00:00,241.78,241.91,240.77,241.44,34374.0,231.8821,232.0068,230.9134,231.556,34374.0
2020-11-04 15:30:00,241.43,241.98,240.8,241.27,127476.0,231.5464,232.0739,230.9422,231.393,127476.0
2020-11-05 09:30:00,243.33,245.85,242.83,244.64,62772.0,233.3686,235.7855,232.8891,234.625,62772.0
2020-11-05 10:00:00,244.31,246.91,244.27,245.33,44847.0,234.3085,236.8021,234.2701,235.2867,44847.0
2020-11-05 10:30:00,245.15,245.9,244.71,245.73,36087.0,235.1141,235.8334,234.6921,235.6704,36087.0
2020-11-05 11:00:00,246.07,246.25,245.25,245.94,26088.0,235.9965,236.1691,235.21,235.8718,26088.0
2020-11-05 11:30:00,245.89,246.24,245.02,245.03,16758.0,235.8238,236.1595,234.9894,234.999,16758.0
2020-11-05 12:00:00,245.02,245.41,244.34,244.52,36420.0,234.9894,235.3635,234.3373,234.5099,36420.0
2020-11-05 12:30:00,244.53,245.18,244.49,245.06,15840.0,234.5195,235.1429,234.4811,235.0278,15840.0
2020-11-05 13:00:00,245.26,245.88,245.26,245.8,23583.0,235.2196,235.8142,235.2196,235.7375,23583.0
2020-11-05 13:30:00,245.8,245.97,245.57,245.61,15621.0,235.7375,235.9005,235.5169,235.5553,15621.0
2020-11-05 14:00:00,245.52,245.88,244.92,245.32,30228.0,235.469,235.8142,234.8935,235.2772,30228.0
2020-11-05 14:30:00,245.32,245.52,244.55,244.91,32013.0,235.2772,235.469,234.5387,234.8839,32013.0
2020-11-05 15:00:00,244.81,245.08,243.99,244.46,22680.0,234.788,235.047,234.0016,234.4524,22680.0
2020-11-05 15:30:00,244.41,244.42,243.23,243.27,88470.0,234.4044,234.414,233.2727,233.3111,88470.0
2020-11-06 09:30:00,244.29,244.29,241.89,242.91,37128.0,234.2893,234.2893,231.9876,232.9658,37128.0
2020-11-06 10:00:00,242.91,244.52,242.81,244.43,25368.0,232.9658,234.5099,232.8699,234.4236,25368.0
2020-11-06 10:30:00,244.49,244.5,242.55,242.55,21621.0,234.4811,234.4907,232.6206,232.6206,21621.0
2020-11-06 11:00:00,242.65,243.62,242.54,243.46,37581.0,232.7165,233.6467,232.611,233.4933,37581.0
2020-11-06 11:30:00,243.67,244.32,243.43,244.12,25314.0,233.6947,234.3181,233.4645,234.1263,25314.0
2020-11-06 12:00:00,243.61,244.13,243.39,243.83,38127.0,233.6372,234.1359,233.4262,233.8482,38127.0
2020-11-06 12:30:00,243.72,244.96,243.72,244.58,25548.0,233.7427,234.9319,233.7427,234.5674,25548.0
2020-11-06 13:00:00,244.58,245.53,244.58,245.15,32628.0,234.5674,235.4786,234.5674,235.1141,32628.0
2020-11-06 13:30:00,245.27,245.41,244.42,244.75,20682.0,235.2292,235.3635,234.414,234.7305,20682.0
2020-11-06 14:00:00,244.81,245.41,244.54,245.31,32790.0,234.788,235.3635,234.5291,235.2676,32790.0
2020-11-06 14:30:00,245.51,245.66,244.4,244.59,23949.0,235.4594,235.6032,234.3948,234.577,23949.0
2020-11-06 15:00:00,244.51,245.05,244.29,245.01,47268.0,234.5003,235.0182,234.2893,234.9798,47268.0
2020-11-06 15:30:00,245.01,245.73,244.89,245.37,217032.0,234.9798,235.6704,234.8648,235.3251,217032.0
2020-11-09 09:30:00,248.5,252.67,241.42,242.05,311415.0,238.327,242.3263,231.5368,232.141,311415.0
2020-11-09 10:00:00,242.05,242.33,238.8,240.38,120108.0,232.141,232.4096,229.0241,230.5394,120108.0
2020-11-09 10:30:00,240.28,240.54,238.28,239.1,60759.0,230.4435,230.6928,228.5254,229.3118,60759.0
2020-11-09 11:00:00,239.52,239.52,237.56,238.72,60390.0,229.7146,229.7146,227.8348,228.9473,60390.0
2020-11-09 11:30:00,239.33,239.33,235.92,236.92,53922.0,229.5324,229.5324,226.262,227.221,53922.0
2020-11-09 12:00:00,236.92,237.79,235.59,236.14,75516.0,227.221,228.0554,225.9455,226.473,75516.0
2020-11-09 12:30:00,235.72,236.66,233.91,235.09,69039.0,226.0702,226.9717,224.3343,225.4659,69039.0
2020-11-09 13:00:00,235.11,235.9,234.96,235.66,52746.0,225.4851,226.2428,225.3413,226.0126,52746.0
2020-11-09 13:30:00,235.34,235.69,234.92,235.28,65844.0,225.7057,226.0414,225.3029,225.6482,65844.0
2020-11-09 14:00:00,235.32,235.58,232.93,234.02,103380.0,225.6865,225.9359,223.3944,224.4398,103380.0
2020-11-09 14:30:00,234.16,234.28,233.52,233.67,106311.0,224.574,224.6891,223.9602,224.1041,106311.0
2020-11-09 15:00:00,233.72,234.27,232.83,232.83,106704.0,224.152,224.6795,223.2985,223.2985,106704.0
2020-11-09 15:30:00,232.89,233.17,230.22,230.25,349176.0,223.356,223.6245,220.7953,220.8241,349176.0
2020-11-10 09:30:00,230.86,232.99,230.86,232.55,177321.0,221.4091,223.4519,221.4091,223.0299,177321.0
2020-11-10 10:00:00,232.64,236.59,232.53,235.86,94311.0,223.1162,226.9045,223.0107,226.2044,94311.0
2020-11-10 10:30:00,235.91,236.95,235.03,236.73,101580.0,226.2524,227.2498,225.4084,227.0388,101580.0
2020-11-10 11:00:00,236.94,238.56,236.93,238.3,60939.0,227.2402,228.7939,227.2306,228.5445,60939.0
2020-11-10 11:30:00,238.3,238.93,237.67,238.32,78978.0,228.5445,229.1487,227.9403,228.5637,78978.0
2020-11-10 12:00:00,238.48,240.21,238.39,239.87,88449.0,228.7172,230.3763,228.6309,230.0503,88449.0
2020-11-10 12:30:00,239.59,240.1,238.98,239.56,46734.0,229.7817,230.2708,229.1967,229.753,46734.0
2020-11-10 13:00:00,239.52,240.13,238.76,238.76,36837.0,229.7146,230.2996,228.9857,228.9857,36837.0
2020-11-10 13:30:00,238.86,240.34,238.68,240.31,47133.0,229.0816,230.501,228.909,230.4723,47133.0
2020-11-10 14:00:00,240.25,240.98,239.64,240.21,56949.0,230.4147,231.1148,229.8297,230.3763,56949.0
2020-11-10 14:30:00,240.53,241.37,239.84,240.78,68049.0,230.6832,231.4889,230.0215,230.923,68049.0
2020-11-10 15:00:00,240.83,240.97,239.98,240.87,66219.0,230.971,231.1052,230.1558,231.0093,66219.0
2020-11-10 15:30:00,240.65,241.22,239.94,240.8,222012.0,230.7983,231.345,230.1174,230.9422,222012.0
2020-11-11 09:30:00,242.1,242.5,240.31,240.33,39651.0,232.189,232.5726,230.4723,230.4914,39651.0
2020-11-11 10:00:00,240.18,241.31,240.18,241.28,36903.0,230.3476,231.4313,230.3476,231.4025,36903.0
2020-11-11 10:30:00,241.32,241.88,240.95,241.33,23505.0,231.4409,231.978,231.0861,231.4505,23505.0
2020-11-11 11:00:00,240.91,241.93,240.74,241.87,21162.0,231.0477,232.0259,230.8846,231.9684,21162.0
2020-11-11 11:30:00,241.87,241.97,241.38,241.97,22332.0,231.9684,232.0643,231.4984,232.0643,22332.0
2020-11-11 12:00:00,242.09,242.93,242.06,242.38,28725.0,232.1794,232.985,232.1506,232.4575,28725.0
2020-11-11 12:30:00,242.38,243.23,242.26,242.77,35634.0,232.4575,233.2727,232.3424,232.8315,35634.0
2020-11-11 13:00:00,242.79,243.48,242.79,243.21,18942.0,232.8507,233.5125,232.8507,233.2535,18942.0
2020-11-11 13:30:00,242.73,243.14,242.17,242.23,36258.0,232.7932,233.1864,232.2561,232.3137,36258.0
2020-11-11 14:00:00,242.51,243.12,242.36,242.36,19692.0,232.5822,233.1672,232.4383,232.4383,19692.0
2020-11-11 14:30:00,242.63,242.95,241.82,242.15,30933.0,232.6973,233.0042,231.9204,232.2369,30933.0
2020-11-11 15:00:00,242.08,242.3,241.36,241.36,31932.0,232.1698,232.3808,231.4793,231.4793,31932.0
2020-11-11 15:30:00,241.32,242.58,241.05,242.27,97923.0,231.4409,232.6493,231.182,232.352,97923.0
2020-11-12 09:30:00,241.58,241.87,240.86,241.87,47583.0,232.1231,232.4017,231.4313,232.4017,47583.0
2020-11-12 10:00:00,241.89,242.78,241.71,242.34,46476.0,232.4209,233.2761,232.248,232.8533,46476.0
2020-11-12 10:30:00,242.33,242.48,240.73,240.85,121515.0,232.8437,232.9878,231.3064,231.4217,121515.0
2020-11-12 11:00:00,240.75,240.75,240.01,240.31,71361.0,231.3256,231.3256,230.6145,230.9028,71361.0
2020-11-12 11:30:00,240.43,240.59,239.88,240.11,37785.0,231.0181,231.1718,230.4896,230.7106,37785.0
2020-11-12 12:00:00,240.04,240.25,239.52,239.52,30930.0,230.6434,230.8451,230.1437,230.1437,30930.0
2020-11-12 12:30:00,239.58,239.68,238.24,239.02,23733.0,230.2014,230.2975,228.9138,229.6633,23733.0
2020-11-12 13:00:00,238.95,238.96,237.82,238.11,37530.0,229.596,229.6056,228.5103,228.7889,37530.0
2020-11-12 13:30:00,238.33,238.82,238.28,238.37,19374.0,229.0003,229.4711,228.9523,229.0387,19374.0
2020-11-12 14:00:00,238.48,238.72,237.47,238.16,26703.0,229.1444,229.375,228.174,228.837,26703.0
2020-11-12 14:30:00,238.11,238.48,237.97,238.27,23388.0,228.7889,229.1444,228.6544,228.9427,23388.0
2020-11-12 15:00:00,238.17,238.87,237.7,238.37,38721.0,228.8466,229.5192,228.395,229.0387,38721.0
2020-11-12 15:30:00,238.25,239.45,238.16,239.11,140949.0,228.9234,230.0765,228.837,229.7498,140949.0
2020-11-13 09:30:00,241.05,242.38,240.58,241.83,29751.0,231.6138,232.8918,231.1622,232.3633,29751.0
2020-11-13 10:00:00,242.0,242.0,240.22,240.97,25974.0,232.5266,232.5266,230.8163,231.537,25974.0
2020-11-13 10:30:00,241.1,241.47,240.31,240.35,38685.0,231.6619,232.0174,230.9028,230.9412,38685.0
2020-11-13 11:00:00,240.69,241.21,240.07,240.5,20493.0,231.2679,231.7676,230.6722,231.0854,20493.0
2020-11-13 11:30:00,240.53,241.11,240.23,241.11,18480.0,231.1142,231.6715,230.8259,231.6715,18480.0
2020-11-13 12:00:00,241.1,241.45,240.56,240.88,11922.0,231.6619,231.9982,231.143,231.4505,11922.0
2020-11-13 12:30:00,240.8,241.17,240.37,240.4,21291.0,231.3736,231.7291,230.9604,230.9893,21291.0
2020-11-13 13:00:00,240.44,240.98,240.42,240.87,29658.0,231.0277,231.5466,231.0085,231.4409,29658.0
2020-11-13 13:30:00,240.78,241.01,240.61,240.77,31599.0,231.3544,231.5754,231.1911,231.3448,31599.0
2020-11-13 14:00:00,240.82,241.56,240.82,241.49,35991.0,231.3928,232.1039,231.3928,232.0366,35991.0
2020-11-13 14:30:00,241.56,241.93,241.23,241.87,30528.0,232.1039,232.4594,231.7868,232.4017,30528.0
2020-11-13 15:00:00,241.88,242.0,241.33,241.96,27261.0,232.4113,232.5266,231.8829,232.4882,27261.0
2020-11-13 15:30:00,242.28,242.85,241.81,242.49,80790.0,232.7957,233.3434,232.3441,232.9975,80790.0
2020-11-16 09:30:00,242.71,243.24,240.83,240.93,108036.0,233.2088,233.7181,231.4024,231.4985,108036.0
2020-11-16 10:00:00,241.19,242.8,241.07,242.15,39942.0,231.7483,233.2953,231.633,232.6708,39942.0
2020-11-16 10:30:00,242.58,243.02,242.15,242.78,51195.0,233.0839,233.5067,232.6708,233.2761,51195.0
2020-11-16 11:00:00,242.64,243.35,242.3,242.68,34365.0,233.1416,233.8238,232.8149,233.18,34365.0
2020-11-16 11:30:00,242.91,243.33,242.74,243.11,25164.0,233.401,233.8046,233.2377,233.5932,25164.0
2020-11-16 12:00:00,243.02,243.33,242.79,243.12,20286.0,233.5067,233.8046,233.2857,233.6028,20286.0
2020-11-16 12:30:00,243.04,243.36,242.8,243.16,17697.0,233.5259,233.8334,233.2953,233.6412,17697.0
2020-11-16 13:00:00,243.19,243.31,242.82,242.84,19359.0,233.6701,233.7854,233.3145,233.3338,19359.0
2020-11-16 13:30:00,243.07,243.77,242.72,243.31,26151.0,233.5548,234.2273,233.2185,233.7854,26151.0
2020-11-16 14:00:00,243.28,243.89,243.03,243.89,30405.0,233.7565,234.3427,233.5163,234.3427,30405.0
2020-11-16 14:30:00,243.91,244.6,243.88,244.6,29340.0,234.3619,235.0249,234.333,235.0249,29340.0
2020-11-16 15:00:00,244.44,244.77,244.17,244.18,23073.0,234.8711,235.1882,234.6117,234.6213,23073.0
2020-11-16 15:30:00,244.33,244.44,243.07,243.9,108930.0,234.7654,234.8711,233.5548,234.3523,108930.0
2020-11-17 09:30:00,241.67,242.6,239.78,242.02,56319.0,232.2096,233.1032,230.3935,232.5459,56319.0
2020-11-17 10:00:00,241.97,243.25,241.93,242.75,31659.0,232.4978,233.7277,232.4594,233.2473,31659.0
2020-11-17 10:30:00,242.75,243.05,242.28,242.32,45537.0,233.2473,233.5355,232.7957,232.8341,45537.0
2020-11-17 11:00:00,242.25,243.87,242.25,243.51,84939.0,232.7669,234.3234,232.7669,233.9775,84939.0
2020-11-17 11:30:00,243.45,244.2,243.1,243.5,29055.0,233.9199,234.6405,233.5836,233.9679,29055.0
2020-11-17 12:00:00,243.51,244.49,243.36,243.67,27063.0,233.9775,234.9192,233.8334,234.1313,27063.0
2020-11-17 12:30:00,243.51,244.67,243.21,244.59,40920.0,233.9775,235.0921,233.6893,235.0152,40920.0
2020-11-17 13:00:00,244.42,244.69,243.89,244.29,28734.0,234.8519,235.1113,234.3427,234.727,28734.0
2020-11-17 13:30:00,244.15,244.37,243.31,243.36,28530.0,234.5925,234.8039,233.7854,233.8334,28530.0
2020-11-17 14:00:00,243.36,244.56,243.32,244.5,41622.0,233.8334,234.9864,233.795,234.9288,41622.0
2020-11-17 14:30:00,244.53,244.82,244.17,244.74,33807.0,234.9576,235.2362,234.6117,235.1594,33807.0
2020-11-17 15:00:00,244.68,244.71,244.05,244.21,39333.0,235.1017,235.1306,234.4964,234.6501,39333.0
2020-11-17 15:30:00,244.26,244.56,243.19,243.83,141264.0,234.6982,234.9864,233.6701,234.285,141264.0
2020-11-18 09:30:00,244.46,246.07,242.47,243.31,50559.0,234.8903,236.4373,232.9782,233.7854,50559.0
2020-11-18 10:00:00,243.74,244.35,243.38,243.73,34473.0,234.1985,234.7846,233.8526,234.1889,34473.0
2020-11-18 10:30:00,243.57,243.84,242.51,242.76,40209.0,234.0352,234.2946,233.0167,233.2569,40209.0
2020-11-18 11:00:00,242.64,243.57,242.43,243.57,30459.0,233.1416,234.0352,232.9398,234.0352,30459.0
2020-11-18 11:30:00,243.49,244.14,243.14,243.67,32352.0,233.9583,234.5829,233.622,234.1313,32352.0
2020-11-18 12:00:00,243.65,243.72,242.89,242.9,23130.0,234.112,234.1793,233.3818,233.3914,23130.0
2020-11-18 12:30:00,242.87,243.38,242.82,242.99,23682.0,233.3626,233.8526,233.3145,233.4779,23682.0
2020-11-18 13:00:00,242.94,243.47,242.94,243.19,31128.0,233.4298,233.9391,233.4298,233.6701,31128.0
2020-11-18 13:30:00,243.19,243.52,242.44,242.68,37335.0,233.6701,233.9871,232.9494,233.18,37335.0
2020-11-18 14:00:00,242.81,243.29,242.29,242.65,69618.0,233.3049,233.7661,232.8053,233.1512,69618.0
2020-11-18 14:30:00,242.78,243.35,242.3,242.97,42522.0,233.2761,233.8238,232.8149,233.4587,42522.0
2020-11-18 15:00:00,242.94,243.57,242.68,242.92,56373.0,233.4298,234.0352,233.18,233.4106,56373.0
2020-11-18 15:30:00,242.85,243.34,241.2,241.2,144282.0,233.3434,233.8142,231.758,231.758,144282.0
2020-11-19 09:30:00,241.2,243.4,238.66,242.96,84492.0,231.758,233.8718,229.3174,233.4491,84492.0
2020-11-19 10:00:00,243.21,244.83,242.92,243.79,78927.0,233.6893,235.2459,233.4106,234.2466,78927.0
2020-11-19 10:30:00,243.99,245.14,243.86,244.07,43548.0,234.4387,235.5437,234.3138,234.5156,43548.0
2020-11-19 11:00:00,244.02,244.24,243.7,243.7,32361.0,234.4676,234.679,234.1601,234.1601,32361.0
2020-11-19 11:30:00,243.65,243.78,242.41,242.71,30183.0,234.112,234.237,232.9206,233.2088,30183.0
2020-11-19 12:00:00,242.69,243.04,242.51,242.75,25698.0,233.1896,233.5259,233.0167,233.2473,25698.0
2020-11-19 12:30:00,242.69,242.88,242.02,242.05,46905.0,233.1896,233.3722,232.5459,232.5747,46905.0
2020-11-19 13:00:00,242.03,242.53,241.84,242.27,37386.0,232.5555,233.0359,232.3729,232.7861,37386.0
2020-11-19 13:30:00,242.09,242.4,242.07,242.36,40341.0,232.6131,232.911,232.5939,232.8725,40341.0
2020-11-19 14:00:00,242.33,243.26,242.33,243.05,38925.0,232.8437,233.7373,232.8437,233.5355,38925.0
2020-11-19 14:30:00,243.1,243.3,242.5,242.91,74946.0,233.5836,233.7757,233.0071,233.401,74946.0
2020-11-19 15:00:00,242.88,242.99,242.48,242.86,38670.0,233.3722,233.4779,232.9878,233.353,38670.0
2020-11-19 15:30:00,242.95,243.56,242.79,242.91,81558.0,233.4394,234.0256,233.2857,233.401,81558.0
2020-11-20 09:30:00,243.33,244.16,242.78,243.27,50238.0,233.8046,234.6021,233.2761,233.7469,50238.0
2020-11-20 10:00:00,243.53,244.23,242.7,242.79,21561.0,233.9967,234.6693,233.1992,233.2857,21561.0
2020-11-20 10:30:00,242.73,243.23,242.15,242.34,18936.0,233.2281,233.7085,232.6708,232.8533,18936.0
2020-11-20 11:00:00,242.56,242.84,241.83,242.22,35949.0,233.0647,233.3338,232.3633,232.738,35949.0
2020-11-20 11:30:00,242.25,242.84,241.97,242.19,21540.0,232.7669,233.3338,232.4978,232.7092,21540.0
2020-11-20 12:00:00,242.23,242.79,242.23,242.68,21297.0,232.7476,233.2857,232.7476,233.18,21297.0
2020-11-20 12:30:00,242.51,242.69,242.25,242.61,8853.0,233.0167,233.1896,232.7669,233.1128,8853.0
2020-11-20 13:00:00,242.67,242.94,242.32,242.63,20679.0,233.1704,233.4298,232.8341,233.132,20679.0
2020-11-20 13:30:00,242.6,242.98,242.19,242.84,19833.0,233.1032,233.4683,232.7092,233.3338,19833.0
2020-11-20 14:00:00,242.84,242.94,242.27,242.27,16347.0,233.3338,233.4298,232.7861,232.7861,16347.0
2020-11-20 14:30:00,242.3,242.53,241.69,242.04,38415.0,232.8149,233.0359,232.2288,232.5651,38415.0
2020-11-20 15:00:00,242.09,242.33,241.21,241.55,26982.0,232.6131,232.8437,231.7676,232.0943,26982.0
2020-11-20 15:30:00,241.46,242.84,241.23,241.41,93501.0,232.0078,233.3338,231.7868,231.9597,93501.0
2020-11-23 09:30:00,242.47,244.95,242.47,244.36,54090.0,232.9782,235.3612,232.9782,234.7943,54090.0
2020-11-23 10:00:00,244.38,244.44,243.34,243.35,19806.0,234.8135,234.8711,233.8142,233.8238,19806.0
2020-11-23 10:30:00,243.19,243.4,242.14,242.26,37911.0,233.6701,233.8718,232.6612,232.7765,37911.0
2020-11-23 11:00:00,242.14,243.23,242.14,243.23,24618.0,232.6612,233.7085,232.6612,233.7085,24618.0
2020-11-23 11:30:00,242.4,243.32,242.32,243.29,18609.0,232.911,233.795,232.8341,233.7661,18609.0
2020-11-23 12:00:00,242.98,243.38,242.95,243.18,13839.0,233.4683,233.8526,233.4394,233.6604,13839.0
2020-11-23 12:30:00,242.83,243.88,242.83,243.78,22062.0,233.3241,234.333,233.3241,234.237,22062.0
2020-11-23 13:00:00,243.72,244.27,243.66,244.05,25269.0,234.1793,234.7078,234.1217,234.4964,25269.0
2020-11-23 13:30:00,244.12,244.86,244.12,244.75,36918.0,234.5636,235.2747,234.5636,235.169,36918.0
2020-11-23 14:00:00,244.66,245.05,244.17,244.42,23004.0,235.0825,235.4572,234.6117,234.8519,23004.0
2020-11-23 14:30:00,244.42,244.98,243.91,244.95,30909.0,234.8519,235.39,234.3619,235.3612,30909.0
2020-11-23 15:00:00,245.13,245.52,245.02,245.16,37176.0,235.5341,235.9088,235.4284,235.5629,37176.0
2020-11-23 15:30:00,244.87,245.06,244.21,244.77,77757.0,235.2843,235.4669,234.6501,235.1882,77757.0
2020-11-24 09:30:00,246.5,248.79,245.81,245.81,91524.0,236.8505,239.0508,236.1875,236.1875,91524.0
2020-11-24 10:00:00,245.96,245.97,244.42,245.58,120591.0,236.3316,236.3412,234.8519,235.9665,120591.0
2020-11-24 10:30:00,245.6,245.81,244.85,245.52,34737.0,235.9857,236.1875,235.2651,235.9088,34737.0
2020-11-24 11:00:00,245.48,246.11,245.25,245.93,32088.0,235.8704,236.4757,235.6494,236.3028,32088.0
2020-11-24 11:30:00,245.73,246.78,245.69,246.56,47781.0,236.1106,237.1195,236.0722,236.9081,47781.0
2020-11-24 12:00:00,246.51,246.8,246.14,246.17,35619.0,236.8601,237.1387,236.5046,236.5334,35619.0
2020-11-24 12:30:00,246.36,246.37,245.63,245.73,26961.0,236.716,236.7256,236.0145,236.1106,26961.0
2020-11-24 13:00:00,245.8,246.16,245.17,245.32,27489.0,236.1779,236.5238,235.5725,235.7167,27489.0
2020-11-24 13:30:00,245.39,246.66,245.39,245.88,68196.0,235.7839,237.0042,235.7839,236.2548,68196.0
2020-11-24 14:00:00,245.92,246.31,245.88,246.21,31596.0,236.2932,236.6679,236.2548,236.5718,31596.0
2020-11-24 14:30:00,246.14,246.45,246.02,246.42,32871.0,236.5046,236.8024,236.3893,236.7736,32871.0
2020-11-24 15:00:00,246.33,246.33,245.4,245.74,51420.0,236.6871,236.6871,235.7935,236.1202,51420.0
2020-11-24 15:30:00,245.91,245.97,245.05,245.1,124929.0,236.2836,236.3412,235.4572,235.5053,124929.0
2020-11-25 09:30:00,246.26,247.33,244.16,244.41,40656.0,236.6199,237.648,234.6021,234.8423,40656.0
2020-11-25 10:00:00,244.19,245.86,244.19,245.33,23304.0,234.6309,236.2355,234.6309,235.7263,23304.0
2020-11-25 10:30:00,245.53,245.91,243.4,243.4,13947.0,235.9185,236.2836,233.8718,233.8718,13947.0
2020-11-25 11:00:00,243.44,244.07,243.07,244.07,18339.0,233.9103,234.5156,233.5548,234.5156,18339.0
2020-11-25 11:30:00,243.98,244.14,243.07,243.39,10794.0,234.4291,234.5829,233.5548,233.8622,10794.0
2020-11-25 12:00:00,243.54,243.83,243.18,243.64,19950.0,234.0064,234.285,233.6604,234.1024,19950.0
2020-11-25 12:30:00,243.63,244.35,243.42,243.91,20328.0,234.0928,234.7846,233.8911,234.3619,20328.0
2020-11-25 13:00:00,243.91,244.09,242.83,242.99,18591.0,234.3619,234.5348,233.3241,233.4779,18591.0
2020-11-25 13:30:00,243.02,243.42,242.62,243.42,26487.0,233.5067,233.8911,233.1224,233.8911,26487.0
2020-11-25 14:00:00,243.42,243.46,242.57,243.28,21291.0,233.8911,233.9295,233.0743,233.7565,21291.0
2020-11-25 14:30:00,243.37,243.93,243.11,243.93,37812.0,233.843,234.3811,233.5932,234.3811,37812.0
2020-11-25 15:00:00,243.8,244.52,243.62,244.3,21843.0,234.2562,234.948,234.0832,234.7366,21843.0
2020-11-25 15:30:00,244.31,244.32,243.45,243.75,68208.0,234.7462,234.7558,233.9199,234.2081,68208.0
2020-11-27 09:30:00,243.99,246.66,243.55,246.44,45300.0,234.4387,237.0042,234.016,236.7928,45300.0
2020-11-27 10:00:00,246.2,247.17,245.63,245.93,11442.0,236.5622,237.4943,236.0145,236.3028,11442.0
2020-11-27 10:30:00,245.94,245.94,244.64,244.85,21849.0,236.3124,236.3124,235.0633,235.2651,21849.0
2020-11-27 11:00:00,244.84,245.07,244.54,244.67,13776.0,235.2555,235.4765,234.9672,235.0921,13776.0
2020-11-27 11:30:00,244.68,244.7,243.46,244.28,22398.0,235.1017,235.1209,233.9295,234.7174,22398.0
2020-11-27 12:00:00,244.26,244.41,243.99,244.24,11484.0,234.6982,234.8423,234.4387,234.679,11484.0
2020-11-27 12:30:00,244.08,245.53,244.0,245.51,39102.0,234.5252,235.9185,234.4483,235.8992,39102.0
2020-11-30 09:30:00,244.63,247.1,244.17,245.87,56967.0,235.0537,237.427,234.6117,236.2451,56967.0
2020-11-30 10:00:00,245.55,246.13,244.82,246.12,40452.0,235.9377,236.495,235.2362,236.4854,40452.0
2020-11-30 10:30:00,245.94,246.75,245.03,246.75,44913.0,236.3124,237.0907,235.438,237.0907,44913.0
2020-11-30 11:00:00,246.77,247.45,246.74,246.93,36165.0,237.1099,237.7633,237.0811,237.2636,36165.0
2020-11-30 11:30:00,246.88,247.28,246.19,246.71,19560.0,237.2156,237.5999,236.5526,237.0523,19560.0
2020-11-30 12:00:00,246.72,247.3,246.4,247.24,20565.0,237.0619,237.6192,236.7544,237.5615,20565.0
2020-11-30 12:30:00,247.15,247.73,246.85,247.64,23772.0,237.475,238.0323,237.1868,237.9459,23772.0
2020-11-30 13:00:00,247.64,248.21,247.54,247.95,54900.0,237.9459,238.4935,237.8498,238.2437,54900.0
2020-11-30 13:30:00,247.97,247.99,247.34,247.34,27435.0,238.2629,238.2822,237.6576,237.6576,27435.0
2020-11-30 14:00:00,247.01,248.65,246.93,248.31,56100.0,237.3405,238.9163,237.2636,238.5896,56100.0
2020-11-30 14:30:00,248.26,249.25,248.16,249.19,32547.0,238.5416,239.4928,238.4455,239.4352,32547.0
2020-11-30 15:00:00,249.54,249.54,248.11,248.43,50526.0,239.7715,239.7715,238.3975,238.7049,50526.0
2020-11-30 15:30:00,248.36,249.46,247.8,249.46,215130.0,238.6377,239.6946,238.0996,239.6946,215130.0
2020-12-01 09:30:00,250.0,251.67,248.88,248.88,86829.0,240.2135,241.8181,239.1373,239.1373,86829.0
2020-12-01 10:00:00,249.08,250.02,248.76,248.93,43035.0,239.3295,240.2327,239.022,239.1854,43035.0
2020-12-01 10:30:00,248.9,248.95,247.2,247.64,25755.0,239.1565,239.2046,237.5231,237.9459,25755.0
2020-12-01 11:00:00,247.99,248.57,247.28,247.38,38886.0,238.2822,238.8394,237.5999,237.696,38886.0
2020-12-01 11:30:00,247.15,247.73,246.93,246.93,25758.0,237.475,238.0323,237.2636,237.2636,25758.0
2020-12-01 12:00:00,247.07,247.33,246.75,246.8,22392.0,237.3982,237.648,237.0907,237.1387,22392.0
2020-12-01 12:30:00,246.88,247.31,246.64,247.04,38979.0,237.2156,237.6288,236.985,237.3693,38979.0
2020-12-01 13:00:00,247.01,247.28,246.8,247.09,34125.0,237.3405,237.5999,237.1387,237.4174,34125.0
2020-12-01 13:30:00,247.21,248.17,247.04,248.15,50091.0,237.5327,238.4551,237.3693,238.4359,50091.0
2020-12-01 14:00:00,248.37,249.15,248.23,248.67,56607.0,238.6473,239.3967,238.5128,238.9355,56607.0
2020-12-01 14:30:00,248.62,249.32,248.39,248.63,43860.0,238.8875,239.5601,238.6665,238.8971,43860.0
2020-12-01 15:00:00,248.62,248.65,247.85,248.22,48159.0,238.8875,238.9163,238.1476,238.5031,48159.0
2020-12-01 15:30:00,248.26,248.58,247.66,247.75,202221.0,238.5416,238.8491,237.9651,238.0515,202221.0
2020-12-02 09:30:00,247.83,248.78,246.68,247.37,58959.0,238.1284,239.0412,237.0234,237.6864,58959.0
2020-12-02 10:00:00,247.48,247.48,244.06,244.51,36528.0,237.7921,237.7921,234.506,234.9384,36528.0
2020-12-02 10:30:00,244.5,244.84,243.49,243.83,25785.0,234.9288,235.2555,233.9583,234.285,25785.0
2020-12-02 11:00:00,243.83,244.01,243.19,243.26,22935.0,234.285,234.458,233.6701,233.7373,22935.0
2020-12-02 11:30:00,243.27,243.65,242.21,242.27,20898.0,233.7469,234.112,232.7284,232.7861,20898.0
2020-12-02 12:00:00,242.32,242.32,241.26,241.59,71748.0,232.8341,232.8341,231.8156,232.1327,71748.0
2020-12-02 12:30:00,241.47,241.64,241.01,241.24,35628.0,232.0174,232.1807,231.5754,231.7964,35628.0
2020-12-02 13:00:00,241.25,241.54,240.69,240.71,24543.0,231.806,232.0846,231.2679,231.2871,24543.0
2020-12-02 13:30:00,240.71,240.95,240.22,240.31,48402.0,231.2871,231.5177,230.8163,230.9028,48402.0
2020-12-02 14:00:00,240.57,240.57,239.49,240.26,46710.0,231.1526,231.1526,230.1149,230.8548,46710.0
2020-12-02 14:30:00,240.35,240.44,239.7,239.7,49791.0,230.9412,231.0277,230.3167,230.3167,49791.0
2020-12-02 15:00:00,239.84,239.92,237.99,238.61,198039.0,230.4512,230.5281,228.6736,229.2693,198039.0
2020-12-02 15:30:00,238.77,239.6,238.29,238.55,263415.0,229.4231,230.2206,228.9619,229.2117,263415.0
2020-12-03 09:30:00,238.55,239.96,238.55,239.06,57606.0,229.2117,230.5665,229.2117,229.7017,57606.0
2020-12-03 10:00:00,239.07,239.93,238.81,238.95,58035.0,229.7113,230.5377,229.4615,229.596,58035.0
2020-12-03 10:30:00,238.8,239.73,238.73,239.19,44808.0,229.4519,230.3455,229.3846,229.8266,44808.0
2020-12-03 11:00:00,239.39,239.46,238.96,239.0,42711.0,230.0188,230.0861,229.6056,229.6441,42711.0
2020-12-03 11:30:00,239.27,239.27,238.43,238.78,40128.0,229.9035,229.9035,229.0964,229.4327,40128.0
2020-12-03 12:00:00,238.68,239.06,238.31,238.41,28746.0,229.3366,229.7017,228.9811,229.0772,28746.0
2020-12-03 12:30:00,238.3,238.59,237.71,238.0,28986.0,228.9715,229.2501,228.4046,228.6832,28986.0
2020-12-03 13:00:00,237.97,238.06,237.19,237.56,22710.0,228.6544,228.7409,227.9049,228.2604,22710.0
2020-12-03 13:30:00,237.48,237.48,236.18,236.44,43665.0,228.1836,228.1836,226.9345,227.1843,43665.0
2020-12-03 14:00:00,236.42,236.86,236.08,236.14,27912.0,227.1651,227.5878,226.8384,226.896,27912.0
2020-12-03 14:30:00,236.18,236.81,236.16,236.56,36756.0,226.9345,227.5398,226.9153,227.2996,36756.0
2020-12-03 15:00:00,236.67,237.5,236.39,237.47,37020.0,227.4053,228.2028,227.1362,228.174,37020.0
2020-12-03 15:30:00,237.31,237.46,235.58,236.0,202917.0,228.0202,228.1644,226.358,226.7615,202917.0
2020-12-04 09:30:00,237.53,238.0,235.45,236.02,102546.0,228.2316,228.6832,226.233,226.7807,102546.0
2020-12-04 10:00:00,235.99,236.34,234.72,235.0,35904.0,226.7519,227.0882,225.5316,225.8007,35904.0
2020-12-04 10:30:00,235.19,235.43,234.37,235.18,39321.0,225.9832,226.2138,225.1953,225.9736,39321.0
2020-12-04 11:00:00,235.2,236.19,235.17,236.05,115845.0,225.9928,226.9441,225.964,226.8096,115845.0
2020-12-04 11:30:00,236.11,237.15,236.11,236.56,36024.0,226.8672,227.8665,226.8672,227.2996,36024.0
2020-12-04 12:00:00,236.63,236.95,235.71,235.71,50040.0,227.3669,227.6743,226.4829,226.4829,50040.0
2020-12-04 12:30:00,235.71,236.39,235.48,235.85,41010.0,226.4829,227.1362,226.2619,226.6174,41010.0
2020-12-04 13:00:00,235.85,235.98,235.35,235.83,69339.0,226.6174,226.7423,226.137,226.5982,69339.0
2020-12-04 13:30:00,235.87,235.9,235.47,235.64,42087.0,226.6366,226.6654,226.2523,226.4156,42087.0
2020-12-04 14:00:00,235.66,236.89,235.41,236.33,47073.0,226.4348,227.6167,226.1946,227.0786,47073.0
2020-12-04 14:30:00,236.33,236.38,235.89,236.06,72156.0,227.0786,227.1266,226.6558,226.8192,72156.0
2020-12-04 15:00:00,236.07,236.07,235.25,235.52,65079.0,226.8288,226.8288,226.0409,226.3003,65079.0
2020-12-04 15:30:00,235.72,236.14,235.26,235.41,340335.0,226.4925,226.896,226.0505,226.1946,340335.0
2020-12-07 09:30:00,235.85,237.74,235.5,236.93,255102.0,226.6174,228.4334,226.2811,227.6551,255102.0
2020-12-07 10:00:00,236.83,237.19,236.62,236.87,61887.0,227.559,227.9049,227.3572,227.5975,61887.0
2020-12-07 10:30:00,237.0,237.59,236.12,236.52,155031.0,227.7224,228.2893,226.8768,227.2612,155031.0
2020-12-07 11:00:00,236.45,236.95,236.16,236.65,58509.0,227.1939,227.6743,226.9153,227.3861,58509.0
2020-12-07 11:30:00,236.67,236.76,236.4,236.63,26082.0,227.4053,227.4918,227.1459,227.3669,26082.0
2020-12-07 12:00:00,236.7,236.8,236.53,236.67,34872.0,227.4341,227.5302,227.2708,227.4053,34872.0
2020-12-07 12:30:00,236.65,236.76,236.53,236.63,36219.0,227.3861,227.4918,227.2708,227.3669,36219.0
2020-12-07 13:00:00,236.58,236.71,236.49,236.53,32604.0,227.3188,227.4437,227.2323,227.2708,32604.0
2020-12-07 13:30:00,236.6,236.86,236.52,236.66,29514.0,227.338,227.5878,227.2612,227.3957,29514.0
2020-12-07 14:00:00,236.62,237.12,236.34,236.92,44421.0,227.3572,227.8377,227.0882,227.6455,44421.0
2020-12-07 14:30:00,236.87,236.94,236.64,236.67,50454.0,227.5975,227.6647,227.3765,227.4053,50454.0
2020-12-07 15:00:00,236.67,237.31,236.67,236.99,95067.0,227.4053,228.0202,227.4053,227.7128,95067.0
2020-12-07 15:30:00,236.98,237.1,236.15,236.6,192528.0,227.7032,227.8185,226.9056,227.338,192528.0
2020-12-08 09:30:00,237.14,238.87,236.93,238.75,87867.0,227.8569,229.5192,227.6551,229.4039,87867.0
2020-12-08 10:00:00,238.83,239.33,238.47,239.17,45699.0,229.4807,229.9612,229.1348,229.8074,45699.0
2020-12-08 10:30:00,239.04,239.15,237.94,238.51,47802.0,229.6825,229.7882,228.6256,229.1733,47802.0
2020-12-08 11:00:00,238.56,239.19,238.46,239.17,59142.0,229.2213,229.8266,229.1252,229.8074,59142.0
2020-12-08 11:30:00,239.17,239.17,238.64,238.71,41583.0,229.8074,229.8074,229.2982,229.3654,41583.0
2020-12-08 12:00:00,238.74,239.24,238.56,238.97,42234.0,229.3943,229.8747,229.2213,229.6153,42234.0
2020-12-08 12:30:00,239.01,239.24,238.74,238.93,24873.0,229.6537,229.8747,229.3943,229.5768,24873.0
2020-12-08 13:00:00,238.96,239.22,238.96,239.08,27969.0,229.6056,229.8555,229.6056,229.7209,27969.0
2020-12-08 13:30:00,239.15,239.92,238.99,239.89,21009.0,229.7882,230.5281,229.6345,230.4992,21009.0
2020-12-08 14:00:00,239.84,240.22,239.7,240.04,41775.0,230.4512,230.8163,230.3167,230.6434,41775.0
2020-12-08 14:30:00,240.03,240.03,239.18,239.91,31833.0,230.6338,230.6338,229.817,230.5185,31833.0
2020-12-08 15:00:00,239.77,240.18,239.39,240.0,29391.0,230.3839,230.7779,230.0188,230.6049,29391.0
2020-12-08 15:30:00,240.04,240.4,239.6,239.75,103182.0,230.6434,230.9893,230.2206,230.3647,103182.0
2020-12-09 09:30:00,240.62,242.95,240.33,240.84,60363.0,231.2007,233.4394,230.922,231.412,60363.0
2020-12-09 10:00:00,240.93,241.0,239.23,239.99,59940.0,231.4985,231.5658,229.8651,230.5953,59940.0
2020-12-09 10:30:00,239.79,240.57,239.75,240.11,15939.0,230.4032,231.1526,230.3647,230.7106,15939.0
2020-12-09 11:00:00,240.29,240.29,239.06,239.36,31563.0,230.8836,230.8836,229.7017,229.99,31563.0
2020-12-09 11:30:00,239.33,239.67,238.51,239.47,27339.0,229.9612,230.2878,229.1733,230.0957,27339.0
2020-12-09 12:00:00,239.29,239.33,238.53,238.78,23418.0,229.9227,229.9612,229.1925,229.4327,23418.0
2020-12-09 12:30:00,238.59,239.33,237.8,238.62,36810.0,229.2501,229.9612,228.4911,229.279,36810.0
2020-12-09 13:00:00,238.45,238.84,237.71,237.79,21981.0,229.1156,229.4903,228.4046,228.4814,21981.0
2020-12-09 13:30:00,237.91,238.56,237.83,238.29,31374.0,228.5967,229.2213,228.5199,228.9619,31374.0
2020-12-09 14:00:00,238.33,239.2,238.23,239.1,19734.0,229.0003,229.8362,228.9042,229.7402,19734.0
2020-12-09 14:30:00,239.45,240.03,238.76,240.03,28593.0,230.0765,230.6338,229.4135,230.6338,28593.0
2020-12-09 15:00:00,239.23,240.16,239.02,240.01,42030.0,229.8651,230.7587,229.6633,230.6145,42030.0
2020-12-09 15:30:00,239.91,240.67,239.09,240.21,141675.0,230.5185,231.2487,229.7306,230.8067,141675.0
2020-12-10 09:30:00,238.84,240.61,238.12,240.25,41679.0,229.4903,231.1911,228.7985,230.8451,41679.0
2020-12-10 10:00:00,240.93,241.64,240.71,240.9,42708.0,231.4985,232.1807,231.2871,231.4697,42708.0
2020-12-10 10:30:00,240.39,240.43,238.78,238.78,55896.0,230.9797,231.0181,229.4327,229.4327,55896.0
2020-12-10 11:00:00,238.56,240.31,238.33,239.9,54693.0,229.2213,230.9028,229.0003,230.5088,54693.0
2020-12-10 11:30:00,239.97,240.26,237.6,238.32,73539.0,230.5761,230.8548,228.2989,228.9907,73539.0
2020-12-10 12:00:00,238.33,239.45,238.33,239.06,32913.0,229.0003,230.0765,229.0003,229.7017,32913.0
2020-12-10 12:30:00,239.14,239.81,239.14,239.64,27063.0,229.7786,230.4224,229.7786,230.259,27063.0
2020-12-10 13:00:00,239.59,240.55,239.59,240.26,21459.0,230.211,231.1334,230.211,230.8548,21459.0
2020-12-10 13:30:00,240.37,240.65,239.73,239.73,29784.0,230.9604,231.2295,230.3455,230.3455,29784.0
2020-12-10 14:00:00,239.72,240.25,239.53,240.0,27171.0,230.3359,230.8451,230.1533,230.6049,27171.0
2020-12-10 14:30:00,239.87,240.13,239.57,239.7,31602.0,230.48,230.7298,230.1918,230.3167,31602.0
2020-12-10 15:00:00,239.87,240.66,239.46,240.18,38211.0,230.48,231.2391,230.0861,230.7779,38211.0
2020-12-10 15:30:00,240.42,240.73,239.8,239.88,99573.0,231.0085,231.3064,230.4128,230.4896,99573.0
2020-12-11 09:30:00,239.52,240.85,239.4,239.93,45366.0,230.1437,231.4217,230.0284,230.5377,45366.0
2020-12-11 10:00:00,240.01,240.73,239.29,239.6,27270.0,230.6145,231.3064,229.9227,230.2206,27270.0
2020-12-11 10:30:00,239.13,239.71,238.95,239.18,25185.0,229.769,230.3263,229.596,229.817,25185.0
2020-12-11 11:00:00,239.05,239.05,238.47,238.77,28044.0,229.6921,229.6921,229.1348,229.4231,28044.0
2020-12-11 11:30:00,238.48,238.48,237.78,238.16,24645.0,229.1444,229.1444,228.4718,228.837,24645.0
2020-12-11 12:00:00,238.17,238.52,237.88,238.36,22794.0,228.8466,229.1829,228.5679,229.0291,22794.0
2020-12-11 12:30:00,238.39,238.91,237.84,238.9,25512.0,229.058,229.5576,228.5295,229.548,25512.0
2020-12-11 13:00:00,238.81,239.32,238.78,239.32,20865.0,229.4615,229.9515,229.4327,229.9515,20865.0
2020-12-11 13:30:00,239.51,240.0,239.1,240.0,24900.0,230.1341,230.6049,229.7402,230.6049,24900.0
2020-12-11 14:00:00,239.83,239.88,239.17,239.53,32049.0,230.4416,230.4896,229.8074,230.1533,32049.0
2020-12-11 14:30:00,239.53,240.16,239.52,239.52,28953.0,230.1533,230.7587,230.1437,230.1437,28953.0
2020-12-11 15:00:00,239.6,240.09,239.29,239.88,25641.0,230.2206,230.6914,229.9227,230.4896,25641.0
2020-12-11 15:30:00,239.89,240.5,239.17,239.47,78402.0,230.4992,231.0854,229.8074,230.0957,78402.0
2020-12-14 09:30:00,241.35,242.7,239.72,242.34,73725.0,231.9021,233.1992,230.3359,232.8533,73725.0
2020-12-14 10:00:00,242.72,243.33,242.28,243.15,68664.0,233.2185,233.8046,232.7957,233.6316,68664.0
2020-12-14 10:30:00,243.2,243.28,241.09,241.38,57372.0,233.6797,233.7565,231.6523,231.9309,57372.0
2020-12-14 11:00:00,241.18,241.95,241.18,241.84,24471.0,231.7387,232.4786,231.7387,232.3729,24471.0
2020-12-14 11:30:00,241.88,241.91,240.77,241.46,25872.0,232.4113,232.4402,231.3448,232.0078,25872.0
2020-12-14 12:00:00,241.49,241.49,240.99,241.23,26844.0,232.0366,232.0366,231.5562,231.7868,26844.0
2020-12-14 12:30:00,241.16,241.28,240.79,241.1,26328.0,231.7195,231.8348,231.364,231.6619,26328.0
2020-12-14 13:00:00,241.08,241.74,241.05,241.48,24597.0,231.6427,232.2768,231.6138,232.027,24597.0
2020-12-14 13:30:00,241.46,242.41,241.37,242.18,36171.0,232.0078,232.9206,231.9213,232.6996,36171.0
2020-12-14 14:00:00,241.98,242.13,240.43,240.55,34866.0,232.5074,232.6515,231.0181,231.1334,34866.0
2020-12-14 14:30:00,240.47,241.73,240.08,241.49,65730.0,231.0565,232.2672,230.6818,232.0366,65730.0
2020-12-14 15:00:00,241.54,241.71,241.08,241.5,41097.0,232.0846,232.248,231.6427,232.0462,41097.0
2020-12-14 15:30:00,241.44,241.52,239.6,239.64,121563.0,231.9886,232.0654,230.2206,230.259,121563.0
2020-12-15 09:30:00,241.28,242.09,239.58,240.43,41757.0,231.8348,232.6131,230.2014,231.0181,41757.0
2020-12-15 10:00:00,240.71,240.71,239.34,239.59,27741.0,231.2871,231.2871,229.9708,230.211,27741.0
2020-12-15 10:30:00,239.54,240.21,239.37,239.64,16941.0,230.1629,230.8067,229.9996,230.259,16941.0
2020-12-15 11:00:00,239.67,239.67,239.07,239.31,33759.0,230.2878,230.2878,229.7113,229.9419,33759.0
2020-12-15 11:30:00,239.31,240.38,239.21,240.27,26826.0,229.9419,230.9701,229.8459,230.8644,26826.0
2020-12-15 12:00:00,240.38,240.51,239.75,240.17,53706.0,230.9701,231.095,230.3647,230.7683,53706.0
2020-12-15 12:30:00,240.13,241.27,240.11,241.27,41001.0,230.7298,231.8252,230.7106,231.8252,41001.0
2020-12-15 13:00:00,241.44,242.1,241.03,241.05,26166.0,231.9886,232.6227,231.5946,231.6138,26166.0
2020-12-15 13:30:00,241.14,241.32,240.93,241.31,16872.0,231.7003,231.8733,231.4985,231.8636,16872.0
2020-12-15 14:00:00,241.27,241.61,240.93,241.12,11712.0,231.8252,232.1519,231.4985,231.6811,11712.0
2020-12-15 14:30:00,241.17,241.3,240.58,240.71,18261.0,231.7291,231.854,231.1622,231.2871,18261.0
2020-12-15 15:00:00,240.75,241.26,240.19,240.27,16332.0,231.3256,231.8156,230.7875,230.8644,16332.0
2020-12-15 15:30:00,240.15,240.78,239.93,240.78,65775.0,230.7491,231.3544,230.5377,231.3544,65775.0
2020-12-16 09:30:00,242.26,242.99,240.96,240.97,62052.0,232.7765,233.4779,231.5274,231.537,62052.0
2020-12-16 10:00:00,240.8,240.97,240.21,240.77,27582.0,231.3736,231.537,230.8067,231.3448,27582.0
2020-12-16 10:30:00,240.75,240.97,240.41,240.59,22806.0,231.3256,231.537,230.9989,231.1718,22806.0
2020-12-16 11:00:00,240.53,240.77,240.12,240.61,16920.0,231.1142,231.3448,230.7202,231.1911,16920.0
2020-12-16 11:30:00,240.58,240.8,240.38,240.75,8265.0,231.1622,231.3736,230.9701,231.3256,8265.0
2020-12-16 12:00:00,240.76,240.89,240.43,240.74,15990.0,231.3352,231.4601,231.0181,231.316,15990.0
2020-12-16 12:30:00,240.79,241.2,240.72,241.1,14772.0,231.364,231.758,231.2967,231.6619,14772.0
2020-12-16 13:00:00,241.05,241.15,240.53,240.74,9681.0,231.6138,231.7099,231.1142,231.316,9681.0
2020-12-16 13:30:00,240.69,240.84,240.16,240.41,22113.0,231.2679,231.412,230.7587,230.9989,22113.0
2020-12-16 14:00:00,240.38,240.79,239.93,240.16,12528.0,230.9701,231.364,230.5377,230.7587,12528.0
2020-12-16 14:30:00,240.19,241.32,240.18,241.14,67236.0,230.7875,231.8733,230.7779,231.7003,67236.0
2020-12-16 15:00:00,241.22,241.22,239.97,240.33,76518.0,231.7772,231.7772,230.5761,230.922,76518.0
2020-12-16 15:30:00,240.33,240.83,240.04,240.78,109446.0,230.922,231.4024,230.6434,231.3544,109446.0
2020-12-17 09:30:00,242.36,243.1,241.19,241.19,39606.0,232.8725,233.5836,231.7483,231.7483,39606.0
2020-12-17 10:00:00,241.56,242.0,241.39,241.67,57534.0,232.1039,232.5266,231.9405,232.2096,57534.0
2020-12-17 10:30:00,241.67,242.41,241.64,242.41,31212.0,232.2096,232.9206,232.1807,232.9206,31212.0
2020-12-17 11:00:00,242.56,242.56,241.57,241.78,63117.0,233.0647,233.0647,232.1135,232.3153,63117.0
2020-12-17 11:30:00,241.85,242.32,241.53,241.79,31146.0,232.3825,232.8341,232.075,232.3249,31146.0
2020-12-17 12:00:00,241.69,242.0,241.24,241.47,46263.0,232.2288,232.5266,231.7964,232.0174,46263.0
2020-12-17 12:30:00,241.41,241.86,241.41,241.63,22152.0,231.9597,232.3921,231.9597,232.1711,22152.0
2020-12-17 13:00:00,241.69,242.15,241.64,241.98,27528.0,232.2288,232.6708,232.1807,232.5074,27528.0
2020-12-17 13:30:00,242.02,242.39,241.74,242.01,34080.0,232.5459,232.9014,232.2768,232.5362,34080.0
2020-12-17 14:00:00,241.92,242.04,241.68,241.95,30489.0,232.4498,232.5651,232.2192,232.4786,30489.0
2020-12-17 14:30:00,241.96,242.04,241.6,241.71,38127.0,232.4882,232.5651,232.1423,232.248,38127.0
2020-12-17 15:00:00,241.67,241.85,241.42,241.42,36261.0,232.2096,232.3825,231.9693,231.9693,36261.0
2020-12-17 15:30:00,241.33,242.33,241.26,242.08,253869.0,231.8829,232.8437,231.8156,232.6035,253869.0
2020-12-18 09:30:00,242.25,243.01,240.56,241.42,215496.0,232.7669,233.4971,231.143,231.9693,215496.0
2020-12-18 10:00:00,241.46,241.78,240.62,240.74,33405.0,232.0078,232.3153,231.2007,231.316,33405.0
2020-12-18 10:30:00,240.79,240.86,239.55,239.97,40872.0,231.364,231.4313,230.1725,230.5761,40872.0
2020-12-18 11:00:00,239.81,241.06,239.53,240.8,84036.0,230.4224,231.6234,230.1533,231.3736,84036.0
2020-12-18 11:30:00,240.97,242.19,240.97,241.89,15564.0,231.537,232.7092,231.537,232.4209,15564.0
2020-12-18 12:00:00,242.0,242.41,241.82,242.19,20226.0,232.5266,232.9206,232.3537,232.7092,20226.0
2020-12-18 12:30:00,242.25,242.4,241.55,241.55,25467.0,232.7669,232.911,232.0943,232.0943,25467.0
2020-12-18 13:00:00,241.68,241.96,241.45,241.54,11511.0,232.2192,232.4882,231.9982,232.0846,11511.0
2020-12-18 13:30:00,241.63,241.63,240.82,241.22,23244.0,232.1711,232.1711,231.3928,231.7772,23244.0
2020-12-18 14:00:00,241.21,241.5,240.74,240.88,11886.0,231.7676,232.0462,231.316,231.4505,11886.0
2020-12-18 14:30:00,240.79,241.16,240.73,240.85,17583.0,231.364,231.7195,231.3064,231.4217,17583.0
2020-12-18 15:00:00,241.04,241.32,240.03,241.05,47694.0,231.6042,231.8733,230.6338,231.6138,47694.0
2020-12-18 15:30:00,241.13,243.15,240.75,242.74,259155.0,231.6907,233.6316,231.3256,233.2377,259155.0
2020-12-21 09:30:00,239.97,242.32,239.53,239.83,57315.0,230.5761,232.8341,230.1533,230.4416,57315.0
2020-12-21 10:00:00,239.55,239.58,237.18,238.34,38925.0,230.1725,230.2014,227.8953,229.0099,38925.0
2020-12-21 10:30:00,238.16,239.14,237.44,239.04,34182.0,228.837,229.7786,228.1451,229.6825,34182.0
2020-12-21 11:00:00,238.62,239.86,238.62,239.52,24393.0,229.279,230.4704,229.279,230.1437,24393.0
2020-12-21 11:30:00,239.65,240.6,239.65,240.52,31419.0,230.2686,231.1814,230.2686,231.1046,31419.0
2020-12-21 12:00:00,240.62,241.92,240.62,241.79,19503.0,231.2007,232.4498,231.2007,232.3249,19503.0
2020-12-21 12:30:00,241.92,242.63,241.67,242.26,20661.0,232.4498,233.132,232.2096,232.7765,20661.0
2020-12-21 13:00:00,242.48,242.79,242.29,242.41,14283.0,232.9878,233.2857,232.8053,232.9206,14283.0
2020-12-21 13:30:00,242.58,242.92,242.37,242.68,11568.0,233.0839,233.4106,232.8822,233.18,11568.0
2020-12-21 14:00:00,242.65,243.06,242.44,242.9,16881.0,233.1512,233.5451,232.9494,233.3914,16881.0
2020-12-21 14:30:00,242.86,243.18,242.66,242.67,17787.0,233.353,233.6604,233.1608,233.1704,17787.0
2020-12-21 15:00:00,242.87,243.23,242.84,243.07,24072.0,233.3626,233.7085,233.3338,233.5548,24072.0
2020-12-21 15:30:00,242.91,243.2,242.17,243.07,93456.0,233.401,233.6797,232.69,233.5548,93456.0
2020-12-22 09:30:00,243.33,244.17,241.99,243.2,40215.0,233.8046,234.6117,232.517,233.6797,40215.0
2020-12-22 10:00:00,243.18,244.68,242.98,244.62,23316.0,233.6604,235.1017,233.4683,235.0441,23316.0
2020-12-22 10:30:00,244.63,244.86,244.13,244.23,30351.0,235.0537,235.2747,234.5733,234.6693,30351.0
2020-12-22 11:00:00,244.31,244.91,243.86,244.06,23337.0,234.7462,235.3227,234.3138,234.506,23337.0
2020-12-22 11:30:00,244.02,244.19,243.43,243.86,15168.0,234.4676,234.6309,233.9007,234.3138,15168.0
2020-12-22 12:00:00,243.95,244.74,243.92,244.6,19272.0,234.4003,235.1594,234.3715,235.0249,19272.0
2020-12-22 12:30:00,244.41,244.8,244.3,244.73,23526.0,234.8423,235.217,234.7366,235.1498,23526.0
2020-12-22 13:00:00,244.83,245.75,244.66,245.45,36048.0,235.2459,236.1298,235.0825,235.8416,36048.0
2020-12-22 13:30:00,245.24,245.71,245.02,245.44,31929.0,235.6398,236.0914,235.4284,235.832,31929.0
2020-12-22 14:00:00,245.53,246.26,245.45,246.26,23682.0,235.9185,236.6199,235.8416,236.6199,23682.0
2020-12-22 14:30:00,246.31,246.63,246.08,246.63,37047.0,236.6679,236.9754,236.4469,236.9754,37047.0
2020-12-22 15:00:00,246.56,246.66,245.9,245.9,28296.0,236.9081,237.0042,236.274,236.274,28296.0
2020-12-22 15:30:00,245.89,246.16,245.34,245.56,99924.0,236.2644,236.5238,235.7359,235.9473,99924.0
2020-12-23 09:30:00,245.84,246.87,244.54,245.09,30768.0,236.2163,237.206,234.9672,235.4957,30768.0
2020-12-23 10:00:00,245.54,245.54,243.74,244.08,17592.0,235.9281,235.9281,234.1985,234.5252,17592.0
2020-12-23 10:30:00,244.14,244.7,244.04,244.63,12456.0,234.5829,235.1209,234.4868,235.0537,12456.0
2020-12-23 11:00:00,244.65,244.89,243.98,244.44,18597.0,235.0729,235.3035,234.4291,234.8711,18597.0
2020-12-23 11:30:00,244.37,244.44,243.8,244.22,14199.0,234.8039,234.8711,234.2562,234.6597,14199.0
2020-12-23 12:00:00,244.37,244.59,243.57,243.97,50436.0,234.8039,235.0152,234.0352,234.4195,50436.0
2020-12-23 12:30:00,244.0,244.09,243.25,243.77,20886.0,234.4483,234.5348,233.7277,234.2273,20886.0
2020-12-23 13:00:00,243.72,244.2,243.43,244.01,9897.0,234.1793,234.6405,233.9007,234.458,9897.0
2020-12-23 13:30:00,243.93,244.04,243.61,243.64,8895.0,234.3811,234.4868,234.0736,234.1024,8895.0
2020-12-23 14:00:00,243.58,243.68,243.16,243.32,13821.0,234.0448,234.1409,233.6412,233.795,13821.0
2020-12-23 14:30:00,243.31,243.52,242.78,242.8,15432.0,233.7854,233.9871,233.2761,233.2953,15432.0
2020-12-23 15:00:00,242.87,243.2,242.41,242.72,27747.0,233.3626,233.6797,232.9206,233.2185,27747.0
2020-12-23 15:30:00,242.64,242.8,241.48,241.48,117831.0,233.1416,233.2953,232.027,232.027,117831.0
2020-12-24 09:30:00,242.43,243.32,242.04,242.82,27408.0,232.9398,233.795,232.5651,233.3145,27408.0
2020-12-24 10:00:00,242.6,243.04,242.54,242.72,29109.0,233.1032,233.5259,233.0455,233.2185,29109.0
2020-12-24 10:30:00,242.98,243.98,242.98,243.78,9249.0,233.4683,234.4291,233.4683,234.237,9249.0
2020-12-24 11:00:00,243.77,243.93,243.26,243.64,13602.0,234.2273,234.3811,233.7373,234.1024,13602.0
2020-12-24 11:30:00,243.64,243.99,243.41,243.84,8610.0,234.1024,234.4387,233.8814,234.2946,8610.0
2020-12-24 12:00:00,243.85,244.01,243.75,243.94,17889.0,234.3042,234.458,234.2081,234.3907,17889.0
2020-12-24 12:30:00,244.02,245.07,243.88,244.77,51969.0,234.4676,235.4765,234.333,235.1882,51969.0
2020-12-28 09:30:00,246.03,246.03,244.46,244.46,23535.0,236.3989,236.3989,234.8903,234.8903,23535.0
2020-12-28 10:00:00,244.46,245.2,243.98,244.92,14061.0,234.8903,235.6014,234.4291,235.3323,14061.0
2020-12-28 10:30:00,244.99,245.67,244.99,245.35,11412.0,235.3996,236.053,235.3996,235.7455,11412.0
2020-12-28 11:00:00,245.43,245.43,244.13,244.72,8706.0,235.8224,235.8224,234.5733,235.1402,8706.0
2020-12-28 11:30:00,244.77,244.85,243.88,243.89,5160.0,235.1882,235.2651,234.333,234.3427,5160.0
2020-12-28 12:00:00,244.23,244.32,243.51,243.72,6780.0,234.6693,234.7558,233.9775,234.1793,6780.0
2020-12-28 12:30:00,244.02,244.14,243.42,243.42,3711.0,234.4676,234.5829,233.8911,233.8911,3711.0
2020-12-28 13:00:00,243.54,243.86,243.52,243.52,4560.0,234.0064,234.3138,233.9871,233.9871,4560.0
2020-12-28 13:30:00,243.68,243.98,243.45,243.9,7827.0,234.1409,234.4291,233.9199,234.3523,7827.0
2020-12-28 14:00:00,243.92,244.45,243.92,244.45,10818.0,234.3715,234.8807,234.3715,234.8807,10818.0
2020-12-28 14:30:00,244.27,244.66,244.18,244.34,22629.0,234.7078,235.0825,234.6213,234.775,22629.0
2020-12-28 15:00:00,244.36,244.52,243.69,243.9,16752.0,234.7943,234.948,234.1505,234.3523,16752.0
2020-12-28 15:30:00,243.76,243.92,242.95,243.07,62064.0,234.2177,234.3715,233.4394,233.5548,62064.0
2020-12-29 09:30:00,244.66,244.83,243.6,243.63,19224.0,235.0825,235.2459,234.064,234.0928,19224.0
2020-12-29 10:00:00,243.88,244.64,243.41,244.6,20970.0,234.333,235.0633,233.8814,235.0249,20970.0
2020-12-29 10:30:00,244.39,244.78,244.01,244.62,7650.0,234.8231,235.1978,234.458,235.0441,7650.0
2020-12-29 11:00:00,244.47,244.86,244.33,244.41,10953.0,234.8999,235.2747,234.7654,234.8423,10953.0
2020-12-29 11:30:00,244.5,244.6,243.75,243.77,7017.0,234.9288,235.0249,234.2081,234.2273,7017.0
2020-12-29 12:00:00,244.03,244.29,243.39,243.6,9630.0,234.4772,234.727,233.8622,234.064,9630.0
2020-12-29 12:30:00,243.55,243.57,242.15,242.7,26568.0,234.016,234.0352,232.6708,233.1992,26568.0
2020-12-29 13:00:00,242.45,242.51,242.1,242.49,6120.0,232.959,233.0167,232.6227,232.9975,6120.0
2020-12-29 13:30:00,242.51,242.65,242.0,242.54,11808.0,233.0167,233.1512,232.5266,233.0455,11808.0
2020-12-29 14:00:00,242.48,242.7,242.32,242.4,13008.0,232.9878,233.1992,232.8341,232.911,13008.0
2020-12-29 14:30:00,242.33,242.81,242.13,242.6,14085.0,232.8437,233.3049,232.6515,233.1032,14085.0
2020-12-29 15:00:00,242.61,243.62,242.43,243.3,12177.0,233.1128,234.0832,232.9398,233.7757,12177.0
2020-12-29 15:30:00,243.51,243.98,243.27,243.53,66288.0,233.9775,234.4291,233.7469,233.9967,66288.0
2020-12-30 09:30:00,244.01,244.77,243.68,244.64,17757.0,234.458,235.1882,234.1409,235.0633,17757.0
2020-12-30 10:00:00,244.44,245.3,244.3,244.97,17733.0,234.8711,235.6975,234.7366,235.3804,17733.0
2020-12-30 10:30:00,245.01,245.01,244.19,244.38,15363.0,235.4188,235.4188,234.6309,234.8135,15363.0
2020-12-30 11:00:00,244.36,244.42,243.17,243.17,10365.0,234.7943,234.8519,233.6508,233.6508,10365.0
2020-12-30 11:30:00,243.36,243.58,243.33,243.55,17124.0,233.8334,234.0448,233.8046,234.016,17124.0
2020-12-30 12:00:00,243.4,243.62,243.09,243.39,7572.0,233.8718,234.0832,233.574,233.8622,7572.0
2020-12-30 12:30:00,243.45,243.45,243.07,243.23,5835.0,233.9199,233.9199,233.5548,233.7085,5835.0
2020-12-30 13:00:00,243.22,243.63,243.22,243.23,7728.0,233.6989,234.0928,233.6989,233.7085,7728.0
2020-12-30 13:30:00,243.55,243.66,243.05,243.59,12000.0,234.016,234.1217,233.5355,234.0544,12000.0
2020-12-30 14:00:00,243.44,243.9,243.35,243.9,5529.0,233.9103,234.3523,233.8238,234.3523,5529.0
2020-12-30 14:30:00,243.42,243.76,243.42,243.45,6678.0,233.8911,234.2177,233.8911,233.9199,6678.0
2020-12-30 15:00:00,243.62,243.72,243.17,243.2,14529.0,234.0832,234.1793,233.6508,233.6797,14529.0
2020-12-30 15:30:00,243.19,243.49,242.3,242.38,115329.0,233.6701,233.9583,232.8149,232.8918,115329.0
2020-12-31 09:30:00,242.81,243.33,241.24,241.84,21510.0,233.3049,233.8046,231.7964,232.3729,21510.0
2020-12-31 10:00:00,241.87,242.68,241.87,242.42,7836.0,232.4017,233.18,232.4017,232.9302,7836.0
2020-12-31 10:30:00,242.68,242.83,242.09,242.09,8136.0,233.18,233.3241,232.6131,232.6131,8136.0
2020-12-31 11:00:00,242.1,242.12,241.5,242.12,10617.0,232.6227,232.6419,232.0462,232.6419,10617.0
2020-12-31 11:30:00,242.23,242.85,242.22,242.83,19059.0,232.7476,233.3434,232.738,233.3241,19059.0
2020-12-31 12:00:00,242.72,243.79,242.69,243.78,22845.0,233.2185,234.2466,233.1896,234.237,22845.0
2020-12-31 12:30:00,243.77,244.33,243.7,244.17,30888.0,234.2273,234.7654,234.1601,234.6117,30888.0
2020-12-31 13:00:00,244.22,244.65,244.07,244.14,17871.0,234.6597,235.0729,234.5156,234.5829,17871.0
2020-12-31 13:30:00,244.15,244.64,243.85,244.42,21546.0,234.5925,235.0633,234.3042,234.8519,21546.0
2020-12-31 14:00:00,244.24,244.73,244.05,244.31,17652.0,234.679,235.1498,234.4964,234.7462,17652.0
2020-12-31 14:30:00,244.45,244.85,244.26,244.42,13056.0,234.8807,235.2651,234.6982,234.8519,13056.0
2020-12-31 15:00:00,244.35,244.85,244.18,244.65,25437.0,234.7846,235.2651,234.6213,235.0729,25437.0
2020-12-31 15:30:00,244.63,245.28,244.3,244.9,130827.0,235.0537,235.6782,234.7366,235.3131,130827.0
2021-01-04 09:30:00,245.0,245.64,242.87,243.51,109155.0,235.4092,236.0241,233.3626,233.9775,109155.0
2021-01-04 10:00:00,243.54,244.3,243.25,244.11,62961.0,234.0064,234.7366,233.7277,234.554,62961.0
2021-01-04 10:30:00,243.85,243.85,241.71,241.71,30246.0,234.3042,234.3042,232.248,232.248,30246.0
2021-01-04 11:00:00,241.84,242.06,240.48,241.2,24918.0,232.3729,232.5843,231.0661,231.758,24918.0
2021-01-04 11:30:00,241.03,241.03,239.52,239.52,17802.0,231.5946,231.5946,230.1437,230.1437,17802.0
2021-01-04 12:00:00,239.57,239.88,238.23,239.63,32964.0,230.1918,230.4896,228.9042,230.2494,32964.0
2021-01-04 12:30:00,239.21,239.76,238.91,239.48,22755.0,229.8459,230.3743,229.5576,230.1053,22755.0
2021-01-04 13:00:00,239.64,241.25,239.4,241.07,14106.0,230.259,231.806,230.0284,231.633,14106.0
2021-01-04 13:30:00,240.9,241.36,240.66,240.98,15561.0,231.4697,231.9117,231.2391,231.5466,15561.0
2021-01-04 14:00:00,241.23,241.23,240.41,240.76,16938.0,231.7868,231.7868,230.9989,231.3352,16938.0
2021-01-04 14:30:00,240.9,240.95,239.88,240.84,19824.0,231.4697,231.5177,230.4896,231.412,19824.0
2021-01-04 15:00:00,240.76,240.85,240.13,240.39,14043.0,231.3352,231.4217,230.7298,230.9797,14043.0
2021-01-04 15:30:00,240.23,242.14,240.23,241.16,68292.0,230.8259,232.6612,230.8259,231.7195,68292.0
2021-01-05 09:30:00,240.16,242.69,240.16,241.61,52344.0,230.7587,233.1896,230.7587,232.1519,52344.0
2021-01-05 10:00:00,241.87,242.37,240.2,240.44,30885.0,232.4017,232.8822,230.7971,231.0277,30885.0
2021-01-05 10:30:00,240.61,240.7,239.23,240.28,30789.0,231.1911,231.2775,229.8651,230.874,30789.0
2021-01-05 11:00:00,240.25,240.9,240.2,240.62,8331.0,230.8451,231.4697,230.7971,231.2007,8331.0
2021-01-05 11:30:00,240.52,241.31,240.52,240.9,13461.0,231.1046,231.8636,231.1046,231.4697,13461.0
2021-01-05 12:00:00,240.94,241.86,240.87,241.49,15228.0,231.5081,232.3921,231.4409,232.0366,15228.0
2021-01-05 12:30:00,241.36,241.36,240.53,241.18,14286.0,231.9117,231.9117,231.1142,231.7387,14286.0
2021-01-05 13:00:00,241.08,241.26,240.76,241.0,10998.0,231.6427,231.8156,231.3352,231.5658,10998.0
2021-01-05 13:30:00,241.26,241.29,240.65,240.65,13350.0,231.8156,231.8444,231.2295,231.2295,13350.0
2021-01-05 14:00:00,240.77,241.51,240.77,240.96,32196.0,231.3448,232.0558,231.3448,231.5274,32196.0
2021-01-05 14:30:00,241.06,241.17,240.44,240.46,34887.0,231.6234,231.7291,231.0277,231.0469,34887.0
2021-01-05 15:00:00,240.51,241.16,239.8,240.12,46638.0,231.095,231.7195,230.4128,230.7202,46638.0
2021-01-05 15:30:00,240.18,240.5,239.3,239.95,168927.0,230.7779,231.0854,229.9323,230.5569,168927.0
2021-01-06 09:30:00,238.33,240.98,237.85,240.26,76026.0,229.0003,231.5466,228.5391,230.8548,76026.0
2021-01-06 10:00:00,240.26,240.81,239.0,239.81,106752.0,230.8548,231.3832,229.6441,230.4224,106752.0
2021-01-06 10:30:00,239.75,240.11,239.2,239.83,50157.0,230.3647,230.7106,229.8362,230.4416,50157.0
2021-01-06 11:00:00,239.72,240.3,239.21,239.5,44118.0,230.3359,230.8932,229.8459,230.1245,44118.0
2021-01-06 11:30:00,239.68,239.68,238.59,239.13,32988.0,230.2975,230.2975,229.2501,229.769,32988.0
2021-01-06 12:00:00,238.98,240.2,238.83,240.19,29769.0,229.6249,230.7971,229.4807,230.7875,29769.0
2021-01-06 12:30:00,240.29,241.89,240.17,241.89,42324.0,230.8836,232.4209,230.7683,232.4209,42324.0
2021-01-06 13:00:00,241.88,241.97,241.11,241.35,74136.0,232.4113,232.4978,231.6715,231.9021,74136.0
2021-01-06 13:30:00,241.45,241.81,241.14,241.81,57939.0,231.9982,232.3441,231.7003,232.3441,57939.0
2021-01-06 14:00:00,242.0,242.0,239.96,240.8,47163.0,232.5266,232.5266,230.5665,231.3736,47163.0
2021-01-06 14:30:00,240.56,241.61,239.48,240.62,44709.0,231.143,232.1519,230.1053,231.2007,44709.0
2021-01-06 15:00:00,239.96,241.31,239.93,240.49,32289.0,230.5665,231.8636,230.5377,231.0757,32289.0
2021-01-06 15:30:00,240.49,240.87,239.94,240.78,149547.0,231.0757,231.4409,230.5473,231.3544,149547.0
2021-01-07 09:30:00,241.57,244.04,241.33,243.95,117186.0,232.1135,234.4868,231.8829,234.4003,117186.0
2021-01-07 10:00:00,243.88,244.68,243.21,244.68,91521.0,234.333,235.1017,233.6893,235.1017,91521.0
2021-01-07 10:30:00,244.86,245.33,244.65,245.16,57171.0,235.2747,235.7263,235.0729,235.5629,57171.0
2021-01-07 11:00:00,245.28,245.86,245.05,245.43,71904.0,235.6782,236.2355,235.4572,235.8224,71904.0
2021-01-07 11:30:00,245.58,246.45,245.0,246.08,43200.0,235.9665,236.8024,235.4092,236.4469,43200.0
2021-01-07 12:00:00,246.08,246.56,245.55,245.58,27798.0,236.4469,236.9081,235.9377,235.9665,27798.0
2021-01-07 12:30:00,245.58,246.65,245.58,246.53,34371.0,235.9665,236.9946,235.9665,236.8793,34371.0
2021-01-07 13:00:00,246.67,246.67,245.63,245.7,35058.0,237.0138,237.0138,236.0145,236.0818,35058.0
2021-01-07 13:30:00,245.75,246.13,245.25,245.52,26226.0,236.1298,236.495,235.6494,235.9088,26226.0
2021-01-07 14:00:00,245.62,245.77,244.62,244.62,27141.0,236.0049,236.1491,235.0441,235.0441,27141.0
2021-01-07 14:30:00,244.67,244.75,244.31,244.47,24792.0,235.0921,235.169,234.7462,234.8999,24792.0
2021-01-07 15:00:00,244.47,245.09,244.22,244.91,37584.0,234.8999,235.4957,234.6597,235.3227,37584.0
2021-01-07 15:30:00,244.91,246.02,244.66,245.21,153762.0,235.3227,236.3893,235.0825,235.611,153762.0
2021-01-08 09:30:00,244.5,244.83,243.74,244.36,27642.0,234.9288,235.2459,234.1985,234.7943,27642.0
2021-01-08 10:00:00,244.29,244.61,243.28,243.35,31644.0,234.727,235.0345,233.7565,233.8238,31644.0
2021-01-08 10:30:00,243.37,244.52,243.37,244.34,13152.0,233.843,234.948,233.843,234.775,13152.0
2021-01-08 11:00:00,244.28,244.3,242.88,242.88,23721.0,234.7174,234.7366,233.3722,233.3722,23721.0
2021-01-08 11:30:00,242.88,243.39,242.34,243.39,13293.0,233.3722,233.8622,232.8533,233.8622,13293.0
2021-01-08 12:00:00,242.75,243.13,242.15,242.26,20034.0,233.2473,233.6124,232.6708,232.7765,20034.0
2021-01-08 12:30:00,242.21,242.73,242.21,242.54,15801.0,232.7284,233.2281,232.7284,233.0455,15801.0
2021-01-08 13:00:00,242.4,242.4,241.0,241.57,33315.0,232.911,232.911,231.5658,232.1135,33315.0
2021-01-08 13:30:00,241.73,241.76,240.4,241.4,41061.0,232.2672,232.296,230.9893,231.9501,41061.0
2021-01-08 14:00:00,241.41,242.2,241.41,241.84,57033.0,231.9597,232.7188,231.9597,232.3729,57033.0
2021-01-08 14:30:00,241.77,242.81,241.77,242.58,30423.0,232.3056,233.3049,232.3056,233.0839,30423.0
2021-01-08 15:00:00,242.58,242.89,242.19,242.5,57186.0,233.0839,233.3818,232.7092,233.0071,57186.0
2021-01-08 15:30:00,242.35,243.36,242.34,242.92,150135.0,232.8629,233.8334,232.8533,233.4106,150135.0
2021-01-11 09:30:00,241.9,243.57,239.71,243.57,33333.0,232.4306,234.0352,230.3263,234.0352,33333.0
2021-01-11 10:00:00,243.41,244.3,242.99,244.3,24198.0,233.8814,234.7366,233.4779,234.7366,24198.0
2021-01-11 10:30:00,244.38,245.71,244.23,245.71,34581.0,234.8135,236.0914,234.6693,236.0914,34581.0
2021-01-11 11:00:00,245.63,245.75,245.03,245.46,32499.0,236.0145,236.1298,235.438,235.8512,32499.0
2021-01-11 11:30:00,245.25,245.63,245.1,245.51,13614.0,235.6494,236.0145,235.5053,235.8992,13614.0
2021-01-11 12:00:00,245.53,245.79,245.19,245.28,25710.0,235.9185,236.1683,235.5918,235.6782,25710.0
2021-01-11 12:30:00,245.28,246.04,245.22,245.97,19179.0,235.6782,236.4085,235.6206,236.3412,19179.0
2021-01-11 13:00:00,245.86,246.2,245.56,245.6,26526.0,236.2355,236.5622,235.9473,235.9857,26526.0
2021-01-11 13:30:00,245.68,245.79,245.03,245.77,31566.0,236.0626,236.1683,235.438,236.1491,31566.0
2021-01-11 14:00:00,245.76,245.77,244.82,245.17,21333.0,236.1394,236.1491,235.2362,235.5725,21333.0
2021-01-11 14:30:00,244.97,245.77,244.97,245.64,26583.0,235.3804,236.1491,235.3804,236.0241,26583.0
2021-01-11 15:00:00,245.67,245.79,244.38,244.69,30528.0,236.053,236.1683,234.8135,235.1113,30528.0
2021-01-11 15:30:00,244.84,245.24,244.4,244.84,42492.0,235.2555,235.6398,234.8327,235.2555,42492.0
2021-01-12 09:30:00,244.68,245.51,243.2,244.86,39513.0,235.1017,235.8992,233.6797,235.2747,39513.0
2021-01-12 10:00:00,244.86,245.48,244.62,245.24,12600.0,235.2747,235.8704,235.0441,235.6398,12600.0
2021-01-12 10:30:00,245.16,245.17,244.16,244.19,22380.0,235.5629,235.5725,234.6021,234.6309,22380.0
2021-01-12 11:00:00,244.06,245.04,244.05,244.59,7971.0,234.506,235.4476,234.4964,235.0152,7971.0
2021-01-12 11:30:00,244.5,244.91,244.36,244.71,19905.0,234.9288,235.3227,234.7943,235.1306,19905.0
2021-01-12 12:00:00,244.98,245.44,244.09,245.41,43302.0,235.39,235.832,234.5348,235.8031,43302.0
2021-01-12 12:30:00,245.43,246.22,245.17,245.96,24243.0,235.8224,236.5814,235.5725,236.3316,24243.0
2021-01-12 13:00:00,246.07,246.41,245.68,245.73,21219.0,236.4373,236.764,236.0626,236.1106,21219.0
2021-01-12 13:30:00,245.94,246.12,245.37,246.08,18891.0,236.3124,236.4854,235.7647,236.4469,18891.0
2021-01-12 14:00:00,245.98,246.67,245.98,246.64,27810.0,236.3508,237.0138,236.3508,236.985,27810.0
2021-01-12 14:30:00,246.54,246.8,246.18,246.61,26067.0,236.8889,237.1387,236.543,236.9562,26067.0
2021-01-12 15:00:00,246.56,246.95,246.33,246.64,30195.0,236.9081,237.2829,236.6871,236.985,30195.0
2021-01-12 15:30:00,246.58,246.72,245.83,246.48,114198.0,236.9273,237.0619,236.2067,236.8313,114198.0
2021-01-13 09:30:00,247.08,247.08,244.9,245.55,57000.0,237.4078,237.4078,235.3131,235.9377,57000.0
2021-01-13 10:00:00,245.47,245.61,244.4,244.83,39228.0,235.8608,235.9953,234.8327,235.2459,39228.0
2021-01-13 10:30:00,244.9,245.32,244.16,245.1,37191.0,235.3131,235.7167,234.6021,235.5053,37191.0
2021-01-13 11:00:00,244.96,245.25,243.85,244.33,18876.0,235.3708,235.6494,234.3042,234.7654,18876.0
2021-01-13 11:30:00,244.41,244.44,242.96,243.18,26970.0,234.8423,234.8711,233.4491,233.6604,26970.0
2021-01-13 12:00:00,243.19,243.45,242.73,243.0,69588.0,233.6701,233.9199,233.2281,233.4875,69588.0
2021-01-13 12:30:00,243.02,244.06,242.68,244.06,27708.0,233.5067,234.506,233.18,234.506,27708.0
2021-01-13 13:00:00,244.07,244.07,243.7,243.7,26721.0,234.5156,234.5156,234.1601,234.1601,26721.0
2021-01-13 13:30:00,243.83,244.26,243.68,243.91,22599.0,234.285,234.6982,234.1409,234.3619,22599.0
2021-01-13 14:00:00,243.92,244.83,243.83,244.56,49377.0,234.3715,235.2459,234.285,234.9864,49377.0
2021-01-13 14:30:00,244.47,244.56,243.33,243.67,34479.0,234.8999,234.9864,233.8046,234.1313,34479.0
2021-01-13 15:00:00,243.66,243.9,242.63,242.63,42867.0,234.1217,234.3523,233.132,233.132,42867.0
2021-01-13 15:30:00,242.76,242.97,242.28,242.83,85803.0,233.2569,233.4587,232.7957,233.3241,85803.0
2021-01-14 09:30:00,242.14,242.7,241.22,241.58,30045.0,232.6612,233.1992,231.7772,232.1231,30045.0
2021-01-14 10:00:00,241.56,241.93,240.78,240.93,24591.0,232.1039,232.4594,231.3544,231.4985,24591.0
2021-01-14 10:30:00,240.87,241.08,240.6,240.87,19254.0,231.4409,231.6427,231.1814,231.4409,19254.0
2021-01-14 11:00:00,240.87,241.09,240.49,240.65,27198.0,231.4409,231.6523,231.0757,231.2295,27198.0
2021-01-14 11:30:00,240.49,241.76,240.02,241.42,48372.0,231.0757,232.296,230.6241,231.9693,48372.0
2021-01-14 12:00:00,241.47,241.83,241.31,241.41,23580.0,232.0174,232.3633,231.8636,231.9597,23580.0
2021-01-14 12:30:00,241.4,241.79,241.18,241.63,30651.0,231.9501,232.3249,231.7387,232.1711,30651.0
2021-01-14 13:00:00,241.35,241.36,240.21,240.44,110178.0,231.9021,231.9117,230.8067,231.0277,110178.0
2021-01-14 13:30:00,240.46,240.8,240.25,240.49,27240.0,231.0469,231.3736,230.8451,231.0757,27240.0
2021-01-14 14:00:00,240.5,241.2,240.26,240.95,120180.0,231.0854,231.758,230.8548,231.5177,120180.0
2021-01-14 14:30:00,241.08,241.42,240.68,240.68,24948.0,231.6427,231.9693,231.2583,231.2583,24948.0
2021-01-14 15:00:00,240.74,241.02,240.13,240.27,42192.0,231.316,231.585,230.7298,230.8644,42192.0
2021-01-14 15:30:00,240.44,240.57,238.83,239.68,158304.0,231.0277,231.1526,229.4807,230.2975,158304.0
2021-01-15 09:30:00,239.3,240.01,238.34,239.96,220149.0,229.9323,230.6145,229.0099,230.5665,220149.0
2021-01-15 10:00:00,239.92,240.0,237.65,238.23,53493.0,230.5281,230.6049,228.3469,228.9042,53493.0
2021-01-15 10:30:00,238.42,238.7,237.36,237.91,79653.0,229.0868,229.3558,228.0683,228.5967,79653.0
2021-01-15 11:00:00,237.9,238.91,237.63,238.53,68121.0,228.5871,229.5576,228.3277,229.1925,68121.0
2021-01-15 11:30:00,238.38,238.68,237.85,238.0,171366.0,229.0483,229.3366,228.5391,228.6832,171366.0
2021-01-15 12:00:00,237.96,240.43,237.96,240.42,131202.0,228.6448,231.0181,228.6448,231.0085,131202.0
2021-01-15 12:30:00,240.32,241.49,240.14,241.48,32355.0,230.9124,232.0366,230.7394,232.027,32355.0
2021-01-15 13:00:00,241.49,241.94,241.01,241.01,39627.0,232.0366,232.469,231.5754,231.5754,39627.0
2021-01-15 13:30:00,241.15,241.51,240.95,241.25,33972.0,231.7099,232.0558,231.5177,231.806,33972.0
2021-01-15 14:00:00,241.14,242.22,241.14,241.86,53193.0,231.7003,232.738,231.7003,232.3921,53193.0
2021-01-15 14:30:00,241.77,242.21,241.61,241.8,57528.0,232.3056,232.7284,232.1519,232.3345,57528.0
2021-01-15 15:00:00,241.98,242.86,241.89,242.04,51225.0,232.5074,233.353,232.4209,232.5651,51225.0
2021-01-15 15:30:00,242.17,242.63,241.74,242.03,243717.0,232.69,233.132,232.2768,232.5555,243717.0
2021-01-19 09:30:00,243.16,245.56,242.34,243.19,88170.0,233.6412,235.9473,232.8533,233.6701,88170.0
2021-01-19 10:00:00,243.22,245.88,242.99,244.63,98571.0,233.6989,236.2548,233.4779,235.0537,98571.0
2021-01-19 10:30:00,244.67,245.2,244.58,244.95,34317.0,235.0921,235.6014,235.0056,235.3612,34317.0
2021-01-19 11:00:00,244.94,245.2,243.68,244.26,31023.0,235.3515,235.6014,234.1409,234.6982,31023.0
2021-01-19 11:30:00,244.16,244.56,243.96,244.05,16623.0,234.6021,234.9864,234.4099,234.4964,16623.0
2021-01-19 12:00:00,243.96,244.28,243.7,243.7,29436.0,234.4099,234.7174,234.1601,234.1601,29436.0
2021-01-19 12:30:00,243.69,244.09,243.47,243.88,11403.0,234.1505,234.5348,233.9391,234.333,11403.0
2021-01-19 13:00:00,243.8,243.83,242.66,242.72,18843.0,234.2562,234.285,233.1608,233.2185,18843.0
2021-01-19 13:30:00,242.89,242.93,242.02,242.1,27084.0,233.3818,233.4202,232.5459,232.6227,27084.0
2021-01-19 14:00:00,242.19,243.14,242.07,242.81,26454.0,232.7092,233.622,232.5939,233.3049,26454.0
2021-01-19 14:30:00,242.96,243.27,242.72,243.18,30864.0,233.4491,233.7469,233.2185,233.6604,30864.0
2021-01-19 15:00:00,243.15,243.27,242.33,242.51,40119.0,233.6316,233.7469,232.8437,233.0167,40119.0
2021-01-19 15:30:00,242.51,242.94,241.81,241.84,123546.0,233.0167,233.4298,232.3441,232.3729,123546.0
2021-01-20 09:30:00,242.54,243.41,241.03,242.47,77343.0,233.0455,233.8814,231.5946,232.9782,77343.0
2021-01-20 10:00:00,242.6,243.2,241.75,242.93,42828.0,233.1032,233.6797,232.2864,233.4202,42828.0
2021-01-20 10:30:00,242.82,243.48,242.62,242.81,36777.0,233.3145,233.9487,233.1224,233.3049,36777.0
2021-01-20 11:00:00,242.98,243.11,242.3,242.87,60219.0,233.4683,233.5932,232.8149,233.3626,60219.0
2021-01-20 11:30:00,242.86,244.03,242.83,243.74,39312.0,233.353,234.4772,233.3241,234.1985,39312.0
2021-01-20 12:00:00,243.97,245.1,243.97,244.79,25704.0,234.4195,235.5053,234.4195,235.2074,25704.0
2021-01-20 12:30:00,244.84,244.98,244.29,244.51,18252.0,235.2555,235.39,234.727,234.9384,18252.0
2021-01-20 13:00:00,244.59,245.35,244.59,245.35,24393.0,235.0152,235.7455,235.0152,235.7455,24393.0
2021-01-20 13:30:00,245.34,245.67,245.26,245.52,19575.0,235.7359,236.053,235.659,235.9088,19575.0
2021-01-20 14:00:00,245.53,245.62,244.88,245.18,22353.0,235.9185,236.0049,235.2939,235.5822,22353.0
2021-01-20 14:30:00,245.19,245.57,244.91,245.05,23130.0,235.5918,235.9569,235.3227,235.4572,23130.0
2021-01-20 15:00:00,245.06,245.17,244.64,244.86,18693.0,235.4669,235.5725,235.0633,235.2747,18693.0
2021-01-20 15:30:00,244.81,245.63,244.44,245.32,108870.0,235.2266,236.0145,234.8711,235.7167,108870.0
2021-01-21 09:30:00,245.67,246.46,245.26,246.45,43590.0,236.053,236.812,235.659,236.8024,43590.0
2021-01-21 10:00:00,246.13,248.22,246.11,248.22,23331.0,236.495,238.5031,236.4757,238.5031,23331.0
2021-01-21 10:30:00,248.24,249.27,248.09,248.98,47232.0,238.5224,239.512,238.3782,239.2334,47232.0
2021-01-21 11:00:00,248.85,249.32,247.62,247.89,12444.0,239.1085,239.5601,237.9266,238.1861,12444.0
2021-01-21 11:30:00,247.93,248.16,247.66,247.67,10410.0,238.2245,238.4455,237.9651,237.9747,10410.0
2021-01-21 12:00:00,247.86,247.86,246.68,246.68,12693.0,238.1572,238.1572,237.0234,237.0234,12693.0
2021-01-21 12:30:00,246.5,246.51,245.08,245.35,20250.0,236.8505,236.8601,235.4861,235.7455,20250.0
2021-01-21 13:00:00,245.08,245.2,244.63,244.82,15396.0,235.4861,235.6014,235.0537,235.2362,15396.0
2021-01-21 13:30:00,244.69,245.46,244.62,245.39,12366.0,235.1113,235.8512,235.0441,235.7839,12366.0
2021-01-21 14:00:00,245.49,245.65,244.93,245.35,17790.0,235.88,236.0338,235.3419,235.7455,17790.0
2021-01-21 14:30:00,245.26,245.84,245.24,245.68,16722.0,235.659,236.2163,235.6398,236.0626,16722.0
2021-01-21 15:00:00,245.74,245.99,244.87,245.98,35421.0,236.1202,236.3604,235.2843,236.3508,35421.0
2021-01-21 15:30:00,246.03,246.31,245.45,245.45,98187.0,236.3989,236.6679,235.8416,235.8416,98187.0
2021-01-22 09:30:00,244.24,245.32,242.64,242.82,57219.0,234.679,235.7167,233.1416,233.3145,57219.0
2021-01-22 10:00:00,243.17,244.25,242.99,242.99,29880.0,233.6508,234.6886,233.4779,233.4779,29880.0
2021-01-22 10:30:00,242.97,243.58,242.96,243.58,14634.0,233.4587,234.0448,233.4491,234.0448,14634.0
2021-01-22 11:00:00,243.36,244.59,243.36,244.19,14322.0,233.8334,235.0152,233.8334,234.6309,14322.0
2021-01-22 11:30:00,244.32,245.36,244.32,245.36,16323.0,234.7558,235.7551,234.7558,235.7551,16323.0
2021-01-22 12:00:00,245.56,245.66,245.03,245.51,19599.0,235.9473,236.0434,235.438,235.8992,19599.0
2021-01-22 12:30:00,245.5,245.82,245.16,245.65,15354.0,235.8896,236.1971,235.5629,236.0338,15354.0
2021-01-22 13:00:00,245.63,245.78,244.89,245.03,18738.0,236.0145,236.1587,235.3035,235.438,18738.0
2021-01-22 13:30:00,245.04,245.39,244.91,245.06,20265.0,235.4476,235.7839,235.3227,235.4669,20265.0
2021-01-22 14:00:00,245.05,245.3,244.91,245.14,20772.0,235.4572,235.6975,235.3227,235.5437,20772.0
2021-01-22 14:30:00,245.16,245.68,244.83,245.11,26568.0,235.5629,236.0626,235.2459,235.5149,26568.0
2021-01-22 15:00:00,245.03,245.1,244.54,244.85,19020.0,235.438,235.5053,234.9672,235.2651,19020.0
2021-01-22 15:30:00,244.99,244.99,243.99,244.07,87948.0,235.3996,235.3996,234.4387,234.5156,87948.0
2021-01-25 09:30:00,245.02,246.03,244.68,245.32,43590.0,235.4284,236.3989,235.1017,235.7167,43590.0
2021-01-25 10:00:00,245.49,246.2,245.35,246.15,21417.0,235.88,236.5622,235.7455,236.5142,21417.0
2021-01-25 10:30:00,246.28,247.12,245.25,245.25,28362.0,236.6391,237.4462,235.6494,235.6494,28362.0
2021-01-25 11:00:00,245.44,246.09,244.24,245.13,22809.0,235.832,236.4565,234.679,235.5341,22809.0
2021-01-25 11:30:00,245.18,245.41,244.28,244.71,59322.0,235.5822,235.8031,234.7174,235.1306,59322.0
2021-01-25 12:00:00,244.69,245.28,244.33,244.49,44199.0,235.1113,235.6782,234.7654,234.9192,44199.0
2021-01-25 12:30:00,244.45,245.12,244.36,244.61,31812.0,234.8807,235.5245,234.7943,235.0345,31812.0
2021-01-25 13:00:00,244.44,245.7,244.44,245.53,21414.0,234.8711,236.0818,234.8711,235.9185,21414.0
2021-01-25 13:30:00,245.41,245.44,244.51,244.65,32469.0,235.8031,235.832,234.9384,235.0729,32469.0
2021-01-25 14:00:00,244.86,245.14,244.68,245.0,25854.0,235.2747,235.5437,235.1017,235.4092,25854.0
2021-01-25 14:30:00,245.17,245.48,244.93,245.07,33795.0,235.5725,235.8704,235.3419,235.4765,33795.0
2021-01-25 15:00:00,245.08,245.15,244.27,244.36,26544.0,235.4861,235.5533,234.7078,234.7943,26544.0
2021-01-25 15:30:00,244.41,244.76,243.93,244.76,93993.0,234.8423,235.1786,234.3811,235.1786,93993.0
2021-01-26 09:30:00,245.77,245.77,243.53,243.68,29418.0,236.1491,236.1491,233.9967,234.1409,29418.0
2021-01-26 10:00:00,243.98,244.56,240.99,241.6,37392.0,234.4291,234.9864,231.5562,232.1423,37392.0
2021-01-26 10:30:00,241.71,241.84,240.45,240.51,47322.0,232.248,232.3729,231.0373,231.095,47322.0
2021-01-26 11:00:00,240.35,241.14,240.35,241.03,29238.0,230.9412,231.7003,230.9412,231.5946,29238.0
2021-01-26 11:30:00,241.04,241.93,240.77,241.29,39372.0,231.6042,232.4594,231.3448,231.8444,39372.0
2021-01-26 12:00:00,241.37,241.84,241.1,241.52,33168.0,231.9213,232.3729,231.6619,232.0654,33168.0
2021-01-26 12:30:00,241.4,242.64,241.4,242.15,30447.0,231.9501,233.1416,231.9501,232.6708,30447.0
2021-01-26 13:00:00,242.14,242.88,242.03,242.6,31956.0,232.6612,233.3722,232.5555,233.1032,31956.0
2021-01-26 13:30:00,242.6,243.46,242.6,242.85,28119.0,233.1032,233.9295,233.1032,233.3434,28119.0
2021-01-26 14:00:00,242.6,243.38,242.22,242.22,26610.0,233.1032,233.8526,232.738,232.738,26610.0
2021-01-26 14:30:00,242.39,242.69,242.0,242.12,20592.0,232.9014,233.1896,232.5266,232.6419,20592.0
2021-01-26 15:00:00,242.06,242.68,241.95,241.95,26049.0,232.5843,233.18,232.4786,232.4786,26049.0
2021-01-26 15:30:00,241.93,241.93,240.99,241.21,103086.0,232.4594,232.4594,231.5562,231.7676,103086.0
2021-01-27 09:30:00,239.45,240.02,235.18,237.02,98181.0,230.0765,230.6241,225.9736,227.7416,98181.0
2021-01-27 10:00:00,236.75,238.01,235.83,238.01,38208.0,227.4822,228.6928,226.5982,228.6928,38208.0
2021-01-27 10:30:00,238.06,238.78,237.32,238.55,41634.0,228.7409,229.4327,228.0298,229.2117,41634.0
2021-01-27 11:00:00,238.4,238.55,237.66,238.16,38820.0,229.0676,229.2117,228.3565,228.837,38820.0
2021-01-27 11:30:00,238.07,238.32,236.97,237.3,46143.0,228.7505,228.9907,227.6935,228.0106,46143.0
2021-01-27 12:00:00,237.19,237.8,236.44,237.28,56214.0,227.9049,228.4911,227.1843,227.9914,56214.0
2021-01-27 12:30:00,237.29,239.52,237.06,239.15,42063.0,228.001,230.1437,227.78,229.7882,42063.0
2021-01-27 13:00:00,239.73,239.73,238.32,239.2,30201.0,230.3455,230.3455,228.9907,229.8362,30201.0
2021-01-27 13:30:00,239.15,240.42,239.03,239.89,40215.0,229.7882,231.0085,229.6729,230.4992,40215.0
2021-01-27 14:00:00,239.91,240.42,239.3,239.82,64665.0,230.5185,231.0085,229.9323,230.432,64665.0
2021-01-27 14:30:00,240.03,240.71,238.88,239.4,79737.0,230.6338,231.2871,229.5288,230.0284,79737.0
2021-01-27 15:00:00,239.4,240.09,239.11,239.65,80760.0,230.0284,230.6914,229.7498,230.2686,80760.0
2021-01-27 15:30:00,239.64,240.91,238.63,240.02,195900.0,230.259,231.4793,229.2886,230.6241,195900.0
2021-01-28 09:30:00,238.29,241.13,235.33,237.39,123936.0,228.9619,231.6907,226.1177,228.0971,123936.0
2021-01-28 10:00:00,237.39,240.12,236.56,239.12,57183.0,228.0971,230.7202,227.2996,229.7594,57183.0
2021-01-28 10:30:00,239.39,239.51,230.59,236.84,150525.0,230.0188,230.1341,221.5633,227.5686,150525.0
2021-01-28 11:00:00,236.29,236.52,233.0,234.43,53352.0,227.0402,227.2612,223.879,225.253,53352.0
2021-01-28 11:30:00,234.96,236.67,233.66,235.67,70281.0,225.7622,227.4053,224.5131,226.4444,70281.0
2021-01-28 12:00:00,235.92,236.75,234.95,235.63,69654.0,226.6846,227.4822,225.7526,226.406,69654.0
2021-01-28 12:30:00,235.61,237.21,235.3,236.12,41097.0,226.3868,227.9241,226.0889,226.8768,41097.0
2021-01-28 13:00:00,236.02,236.19,235.0,235.71,33861.0,226.7807,226.9441,225.8007,226.4829,33861.0
2021-01-28 13:30:00,235.6,236.76,235.18,236.48,52953.0,226.3772,227.4918,225.9736,227.2227,52953.0
2021-01-28 14:00:00,236.04,236.46,235.22,236.24,65766.0,226.7999,227.2035,226.012,226.9921,65766.0
2021-01-28 14:30:00,236.27,237.15,236.14,236.94,53166.0,227.0209,227.8665,226.896,227.6647,53166.0
2021-01-28 15:00:00,236.67,238.42,236.58,237.61,79551.0,227.4053,229.0868,227.3188,228.3085,79551.0
2021-01-28 15:30:00,237.58,237.95,236.75,237.02,221949.0,228.2797,228.6352,227.4822,227.7416,221949.0
2021-01-29 09:30:00,235.31,235.31,231.25,231.5,115218.0,226.0985,226.0985,222.1975,222.4377,115218.0
2021-01-29 10:00:00,231.51,232.61,231.33,231.67,52629.0,222.4473,223.5042,222.2743,222.601,52629.0
2021-01-29 10:30:00,231.69,232.25,231.27,231.9,57378.0,222.6202,223.1583,222.2167,222.822,57378.0
2021-01-29 11:00:00,232.2,232.2,230.54,230.67,112431.0,223.1103,223.1103,221.5153,221.6402,112431.0
2021-01-29 11:30:00,230.52,231.31,229.41,229.76,103122.0,221.496,222.2551,220.4295,220.7658,103122.0
2021-01-29 12:00:00,229.75,229.78,228.77,229.62,71259.0,220.7562,220.785,219.8145,220.6313,71259.0
2021-01-29 12:30:00,229.47,229.59,228.62,229.46,69027.0,220.4871,220.6024,219.6704,220.4775,69027.0
2021-01-29 13:00:00,229.32,230.01,228.84,229.87,61593.0,220.343,221.006,219.8818,220.8715,61593.0
2021-01-29 13:30:00,229.88,230.1,229.35,229.93,71928.0,220.8811,221.0925,220.3718,220.9291,71928.0
2021-01-29 14:00:00,230.2,231.7,230.2,230.69,67302.0,221.1886,222.6298,221.1886,221.6594,67302.0
2021-01-29 14:30:00,230.59,230.59,229.53,230.04,67938.0,221.5633,221.5633,220.5448,221.0348,67938.0
2021-01-29 15:00:00,230.15,231.21,230.15,230.46,72441.0,221.1405,222.159,221.1405,221.4384,72441.0
2021-01-29 15:30:00,230.49,231.68,230.22,230.52,199614.0,221.4672,222.6106,221.2078,221.496,199614.0
2021-02-01 09:30:00,231.54,233.22,229.23,230.11,78684.0,222.4761,224.0903,220.2565,221.1021,78684.0
2021-02-01 10:00:00,229.85,230.12,228.51,228.74,69159.0,220.8523,221.1117,219.5647,219.7857,69159.0
2021-02-01 10:30:00,228.6,228.71,227.47,227.61,55779.0,219.6512,219.7569,218.5654,218.7,55779.0
2021-02-01 11:00:00,227.58,228.13,227.2,227.56,47610.0,218.6711,219.1996,218.306,218.6519,47610.0
2021-02-01 11:30:00,227.81,229.24,227.81,228.29,41991.0,218.8921,220.2661,218.8921,219.3533,41991.0
2021-02-01 12:00:00,228.51,229.58,228.32,229.33,52056.0,219.5647,220.5928,219.3822,220.3526,52056.0
2021-02-01 12:30:00,229.47,230.63,229.41,230.37,24441.0,220.4871,221.6017,220.4295,221.3519,24441.0
2021-02-01 13:00:00,230.36,230.36,229.67,230.14,14484.0,221.3423,221.3423,220.6793,221.1309,14484.0
2021-02-01 13:30:00,230.18,231.33,230.18,231.33,32103.0,221.1693,222.2743,221.1693,222.2743,32103.0
2021-02-01 14:00:00,231.29,232.21,231.13,232.07,39249.0,222.2359,223.1199,222.0822,222.9854,39249.0
2021-02-01 14:30:00,232.07,232.28,231.77,232.1,34959.0,222.9854,223.1871,222.6971,223.0142,34959.0
2021-02-01 15:00:00,232.21,232.75,232.21,232.27,64230.0,223.1199,223.6387,223.1199,223.1775,64230.0
2021-02-01 15:30:00,232.28,233.16,232.04,232.7,170223.0,223.1871,224.0327,222.9565,223.5907,170223.0
2021-02-02 09:30:00,233.21,234.73,233.21,234.31,45408.0,224.0807,225.5412,224.0807,225.1377,45408.0
2021-02-02 10:00:00,234.6,236.33,234.6,235.79,43437.0,225.4163,227.0786,225.4163,226.5597,43437.0
2021-02-02 10:30:00,235.89,236.85,235.76,236.64,47409.0,226.6558,227.5782,226.5309,227.3765,47409.0
2021-02-02 11:00:00,236.35,237.19,236.27,237.06,37221.0,227.0978,227.9049,227.0209,227.78,37221.0
2021-02-02 11:30:00,237.22,237.87,237.02,237.49,27747.0,227.9338,228.5583,227.7416,228.1932,27747.0
2021-02-02 12:00:00,237.55,237.81,237.27,237.27,27720.0,228.2508,228.5007,227.9818,227.9818,27720.0
2021-02-02 12:30:00,237.32,237.69,237.27,237.42,12921.0,228.0298,228.3854,227.9818,228.1259,12921.0
2021-02-02 13:00:00,237.55,237.61,236.55,236.88,19320.0,228.2508,228.3085,227.29,227.6071,19320.0
2021-02-02 13:30:00,236.91,236.96,236.67,236.95,35937.0,227.6359,227.6839,227.4053,227.6743,35937.0
2021-02-02 14:00:00,237.28,237.66,236.8,237.29,40626.0,227.9914,228.3565,227.5302,228.001,40626.0
2021-02-02 14:30:00,237.68,238.19,237.65,238.08,52782.0,228.3757,228.8658,228.3469,228.7601,52782.0
2021-02-02 15:00:00,238.13,238.32,237.69,238.1,59769.0,228.8081,228.9907,228.3854,228.7793,59769.0
2021-02-02 15:30:00,238.07,238.36,236.77,236.83,154395.0,228.7505,229.0291,227.5014,227.559,154395.0
2021-02-03 09:30:00,240.14,242.48,239.34,240.96,111462.0,230.7394,232.9878,229.9708,231.5274,111462.0
2021-02-03 10:00:00,241.01,241.01,237.39,237.69,83538.0,231.5754,231.5754,228.0971,228.3854,83538.0
2021-02-03 10:30:00,237.43,237.73,236.54,237.11,72525.0,228.1355,228.4238,227.2804,227.8281,72525.0
2021-02-03 11:00:00,237.1,237.33,236.51,237.1,102588.0,227.8185,228.0395,227.2516,227.8185,102588.0
2021-02-03 11:30:00,237.05,237.05,236.04,236.68,82179.0,227.7704,227.7704,226.7999,227.4149,82179.0
2021-02-03 12:00:00,236.7,236.86,235.52,235.65,58707.0,227.4341,227.5878,226.3003,226.4252,58707.0
2021-02-03 12:30:00,235.5,236.26,235.28,235.92,24042.0,226.2811,227.0113,226.0697,226.6846,24042.0
2021-02-03 13:00:00,235.75,235.92,235.33,235.33,33771.0,226.5213,226.6846,226.1177,226.1177,33771.0
2021-02-03 13:30:00,235.2,235.85,235.07,235.13,36699.0,225.9928,226.6174,225.8679,225.9256,36699.0
2021-02-03 14:00:00,235.16,236.06,235.07,235.76,36513.0,225.9544,226.8192,225.8679,226.5309,36513.0
2021-02-03 14:30:00,235.9,236.44,235.83,236.02,42075.0,226.6654,227.1843,226.5982,226.7807,42075.0
2021-02-03 15:00:00,235.97,235.99,234.26,234.32,77757.0,226.7327,226.7519,225.0896,225.1473,77757.0
2021-02-03 15:30:00,234.44,234.62,233.56,233.8,147183.0,225.2626,225.4355,224.417,224.6476,147183.0
2021-02-04 09:30:00,234.45,239.28,234.32,238.96,121161.0,225.2722,229.9131,225.1473,229.6056,121161.0
2021-02-04 10:00:00,238.71,240.62,238.7,240.23,129528.0,229.3654,231.2007,229.3558,230.8259,129528.0
2021-02-04 10:30:00,240.3,240.45,238.86,239.53,80646.0,230.8932,231.0373,229.5096,230.1533,80646.0
2021-02-04 11:00:00,239.45,239.78,238.76,239.09,43008.0,230.0765,230.3935,229.4135,229.7306,43008.0
2021-02-04 11:30:00,239.07,239.94,239.06,239.91,44433.0,229.7113,230.5473,229.7017,230.5185,44433.0
2021-02-04 12:00:00,239.99,240.13,239.38,239.39,23193.0,230.5953,230.7298,230.0092,230.0188,23193.0
2021-02-04 12:30:00,239.42,240.6,239.37,240.59,69159.0,230.0476,231.1814,229.9996,231.1718,69159.0
2021-02-04 13:00:00,240.6,240.84,240.16,240.2,86181.0,231.1814,231.412,230.7587,230.7971,86181.0
2021-02-04 13:30:00,240.16,240.16,238.93,239.09,60003.0,230.7587,230.7587,229.5768,229.7306,60003.0
2021-02-04 14:00:00,238.92,238.92,237.69,237.89,62286.0,229.5672,229.5672,228.3854,228.5775,62286.0
2021-02-04 14:30:00,237.83,238.38,237.6,237.87,67143.0,228.5199,229.0483,228.2989,228.5583,67143.0
2021-02-04 15:00:00,237.87,237.95,237.2,237.7,87597.0,228.5583,228.6352,227.9145,228.395,87597.0
2021-02-04 15:30:00,237.66,237.75,236.35,236.59,162810.0,228.3565,228.443,227.0978,227.3284,162810.0
2021-02-05 09:30:00,237.87,239.54,237.65,239.22,93294.0,228.5583,230.1629,228.3469,229.8555,93294.0
2021-02-05 10:00:00,239.21,239.62,238.78,239.62,63378.0,229.8459,230.2398,229.4327,230.2398,63378.0
2021-02-05 10:30:00,239.52,241.46,239.3,241.12,107469.0,230.1437,232.0078,229.9323,231.6811,107469.0
2021-02-05 11:00:00,241.13,242.02,240.88,241.08,54522.0,231.6907,232.5459,231.4505,231.6427,54522.0
2021-02-05 11:30:00,241.1,241.3,239.98,239.98,60684.0,231.6619,231.854,230.5857,230.5857,60684.0
2021-02-05 12:00:00,240.04,240.15,239.41,239.72,39300.0,230.6434,230.7491,230.038,230.3359,39300.0
2021-02-05 12:30:00,239.66,239.84,239.47,239.64,36165.0,230.2782,230.4512,230.0957,230.259,36165.0
2021-02-05 13:00:00,239.59,239.74,239.43,239.72,70572.0,230.211,230.3551,230.0572,230.3359,70572.0
2021-02-05 13:30:00,239.66,239.87,239.0,239.0,34578.0,230.2782,230.48,229.6441,229.6441,34578.0
2021-02-05 14:00:00,239.1,239.56,238.85,238.96,44787.0,229.7402,230.1822,229.4999,229.6056,44787.0
2021-02-05 14:30:00,238.94,239.3,238.6,238.6,38640.0,229.5864,229.9323,229.2597,229.2597,38640.0
2021-02-05 15:00:00,238.53,239.09,238.15,238.34,87303.0,229.1925,229.7306,228.8274,229.0099,87303.0
2021-02-05 15:30:00,238.3,238.93,238.3,238.58,179481.0,228.9715,229.5768,228.9715,229.2405,179481.0
2021-02-08 09:30:00,240.99,243.14,240.46,240.93,75378.0,231.5562,233.622,231.0469,231.4985,75378.0
2021-02-08 10:00:00,241.17,241.93,240.98,241.7,60714.0,231.7291,232.4594,231.5466,232.2384,60714.0
2021-02-08 10:30:00,241.6,242.0,241.36,241.47,48042.0,232.1423,232.5266,231.9117,232.0174,48042.0
2021-02-08 11:00:00,241.71,241.79,240.93,241.04,70215.0,232.248,232.3249,231.4985,231.6042,70215.0
2021-02-08 11:30:00,241.06,241.77,240.9,241.71,37524.0,231.6234,232.3056,231.4697,232.248,37524.0
2021-02-08 12:00:00,241.77,242.41,241.62,242.35,40674.0,232.3056,232.9206,232.1615,232.8629,40674.0
2021-02-08 12:30:00,242.31,242.38,241.8,241.85,37254.0,232.8245,232.8918,232.3345,232.3825,37254.0
2021-02-08 13:00:00,241.79,242.26,241.6,241.98,45669.0,232.3249,232.7765,232.1423,232.5074,45669.0
2021-02-08 13:30:00,242.02,242.18,241.43,241.49,54345.0,232.5459,232.6996,231.979,232.0366,54345.0
2021-02-08 14:00:00,241.37,241.94,241.37,241.85,33771.0,231.9213,232.469,231.9213,232.3825,33771.0
2021-02-08 14:30:00,241.74,241.92,241.69,241.69,42291.0,232.2768,232.4498,232.2288,232.2288,42291.0
2021-02-08 15:00:00,241.62,241.83,241.39,241.52,31998.0,232.1615,232.3633,231.9405,232.0654,31998.0
2021-02-08 15:30:00,241.53,241.72,241.16,241.34,135645.0,232.075,232.2576,231.7195,231.8925,135645.0
2021-02-09 09:30:00,241.38,241.75,239.77,240.11,68253.0,231.9309,232.2864,230.3839,230.7106,68253.0
2021-02-09 10:00:00,240.28,240.28,239.02,239.13,54951.0,230.874,230.874,229.6633,229.769,54951.0
2021-02-09 10:30:00,239.29,239.38,238.52,238.6,69795.0,229.9227,230.0092,229.1829,229.2597,69795.0
2021-02-09 11:00:00,238.5,239.32,238.14,239.32,42267.0,229.1636,229.9515,228.8177,229.9515,42267.0
2021-02-09 11:30:00,239.25,239.47,238.86,239.44,38994.0,229.8843,230.0957,229.5096,230.0669,38994.0
2021-02-09 12:00:00,239.44,239.78,239.41,239.53,25557.0,230.0669,230.3935,230.038,230.1533,25557.0
2021-02-09 12:30:00,239.68,240.0,239.52,239.79,22437.0,230.2975,230.6049,230.1437,230.4032,22437.0
2021-02-09 13:00:00,239.72,239.76,239.11,239.17,37770.0,230.3359,230.3743,229.7498,229.8074,37770.0
2021-02-09 13:30:00,239.15,239.15,238.49,238.67,39777.0,229.7882,229.7882,229.154,229.327,39777.0
2021-02-09 14:00:00,238.75,238.76,238.42,238.58,37680.0,229.4039,229.4135,229.0868,229.2405,37680.0
2021-02-09 14:30:00,238.63,238.74,237.84,237.9,45573.0,229.2886,229.3943,228.5295,228.5871,45573.0
2021-02-09 15:00:00,237.91,238.38,237.79,238.08,43008.0,228.5967,229.0483,228.4814,228.7601,43008.0
2021-02-09 15:30:00,238.03,238.45,237.58,237.61,91740.0,228.712,229.1156,228.2797,228.3085,91740.0
2021-02-10 09:30:00,238.53,239.19,237.32,237.4,108642.0,229.1925,229.8266,228.0298,228.1067,108642.0
2021-02-10 10:00:00,237.8,238.03,236.79,237.2,86082.0,228.4911,228.712,227.5206,227.9145,86082.0
2021-02-10 10:30:00,236.99,237.39,236.0,237.33,48783.0,227.7128,228.0971,226.7615,228.0395,48783.0
2021-02-10 11:00:00,237.27,237.29,236.58,236.95,59664.0,227.9818,228.001,227.3188,227.6743,59664.0
2021-02-10 11:30:00,237.13,237.88,236.91,237.88,33243.0,227.8473,228.5679,227.6359,228.5679,33243.0
2021-02-10 12:00:00,237.72,238.07,237.29,237.85,37281.0,228.4142,228.7505,228.001,228.5391,37281.0
2021-02-10 12:30:00,237.83,238.13,237.48,237.6,34665.0,228.5199,228.8081,228.1836,228.2989,34665.0
2021-02-10 13:00:00,237.66,237.85,237.56,237.6,33792.0,228.3565,228.5391,228.2604,228.2989,33792.0
2021-02-10 13:30:00,237.55,238.21,237.27,238.03,75351.0,228.2508,228.885,227.9818,228.712,75351.0
2021-02-10 14:00:00,238.22,238.7,237.95,238.43,101313.0,228.8946,229.3558,228.6352,229.0964,101313.0
2021-02-10 14:30:00,238.46,238.53,237.82,238.11,61506.0,229.1252,229.1925,228.5103,228.7889,61506.0
2021-02-10 15:00:00,238.21,238.24,237.29,237.57,56286.0,228.885,228.9138,228.001,228.2701,56286.0
2021-02-10 15:30:00,237.64,237.69,237.12,237.44,95106.0,228.3373,228.3854,227.8377,228.1451,95106.0
2021-02-11 09:30:00,238.1,239.61,237.67,238.07,75768.0,228.7793,230.2302,228.3661,228.7505,75768.0
2021-02-11 10:00:00,238.41,240.5,238.24,239.96,59508.0,229.0772,231.0854,228.9138,230.5665,59508.0
2021-02-11 10:30:00,240.11,240.28,239.6,239.81,58758.0,230.7106,230.874,230.2206,230.4224,58758.0
2021-02-11 11:00:00,239.78,240.26,239.41,240.02,86046.0,230.3935,230.8548,230.038,230.6241,86046.0
2021-02-11 11:30:00,240.02,240.24,239.85,239.93,60825.0,230.6241,230.8355,230.4608,230.5377,60825.0
2021-02-11 12:00:00,239.94,240.01,238.69,238.7,34710.0,230.5473,230.6145,229.3462,229.3558,34710.0
2021-02-11 12:30:00,238.69,239.06,238.53,238.97,16512.0,229.3462,229.7017,229.1925,229.6153,16512.0
2021-02-11 13:00:00,238.87,239.17,238.67,238.67,30081.0,229.5192,229.8074,229.327,229.327,30081.0
2021-02-11 13:30:00,238.66,239.72,238.59,239.7,29934.0,229.3174,230.3359,229.2501,230.3167,29934.0
2021-02-11 14:00:00,239.7,240.07,239.55,239.99,31731.0,230.3167,230.6722,230.1725,230.5953,31731.0
2021-02-11 14:30:00,239.91,240.05,238.95,239.27,52656.0,230.5185,230.653,229.596,229.9035,52656.0
2021-02-11 15:00:00,239.43,240.26,239.39,239.86,52455.0,230.0572,230.8548,230.0188,230.4704,52455.0
2021-02-11 15:30:00,239.93,239.99,239.14,239.72,73665.0,230.5377,230.5953,229.7786,230.3359,73665.0
2021-02-12 09:30:00,239.1,240.92,239.09,239.85,106638.0,229.7402,231.4889,229.7306,230.4608,106638.0
2021-02-12 10:00:00,239.93,240.13,239.59,240.13,45078.0,230.5377,230.7298,230.211,230.7298,45078.0
2021-02-12 10:30:00,240.04,242.32,239.87,242.09,90831.0,230.6434,232.8341,230.48,232.6131,90831.0
2021-02-12 11:00:00,242.26,242.43,241.22,241.84,34008.0,232.7765,232.9398,231.7772,232.3729,34008.0
2021-02-12 11:30:00,241.92,241.93,241.37,241.45,22884.0,232.4498,232.4594,231.9213,231.9982,22884.0
2021-02-12 12:00:00,241.28,241.47,240.48,240.48,27690.0,231.8348,232.0174,231.0661,231.0661,27690.0
2021-02-12 12:30:00,240.45,240.45,239.82,240.08,47490.0,231.0373,231.0373,230.432,230.6818,47490.0
2021-02-12 13:00:00,240.16,241.08,240.16,240.98,38493.0,230.7587,231.6427,230.7587,231.5466,38493.0
2021-02-12 13:30:00,240.92,241.5,240.92,241.33,37059.0,231.4889,232.0462,231.4889,231.8829,37059.0
2021-02-12 14:00:00,241.45,242.08,241.42,241.62,44127.0,231.9982,232.6035,231.9693,232.1615,44127.0
2021-02-12 14:30:00,241.61,241.64,241.14,241.17,44016.0,232.1519,232.1807,231.7003,231.7291,44016.0
2021-02-12 15:00:00,241.15,241.25,240.07,240.23,57903.0,231.7099,231.806,230.6722,230.8259,57903.0
2021-02-12 15:30:00,240.27,240.49,239.96,240.35,139776.0,230.8644,231.0757,230.5665,230.9412,139776.0
2021-02-16 09:30:00,240.67,240.8,238.54,238.89,89223.0,231.2487,231.3736,229.2021,229.5384,89223.0
2021-02-16 10:00:00,238.62,238.63,237.11,237.19,74370.0,229.279,229.2886,227.8281,227.9049,74370.0
2021-02-16 10:30:00,237.22,237.49,235.98,236.74,52632.0,227.9338,228.1932,226.7423,227.4725,52632.0
2021-02-16 11:00:00,236.64,237.72,236.6,237.72,30063.0,227.3765,228.4142,227.338,228.4142,30063.0
2021-02-16 11:30:00,237.61,238.13,237.15,237.32,50184.0,228.3085,228.8081,227.8665,228.0298,50184.0
2021-02-16 12:00:00,237.33,237.58,236.91,237.58,29937.0,228.0395,228.2797,227.6359,228.2797,29937.0
2021-02-16 12:30:00,237.51,237.51,237.29,237.3,34542.0,228.2124,228.2124,228.001,228.0106,34542.0
2021-02-16 13:00:00,237.39,237.54,237.04,237.15,30165.0,228.0971,228.2412,227.7608,227.8665,30165.0
2021-02-16 13:30:00,237.21,237.4,236.77,237.34,29265.0,227.9241,228.1067,227.5014,228.0491,29265.0
2021-02-16 14:00:00,237.2,237.36,236.34,236.74,67920.0,227.9145,228.0683,227.0882,227.4725,67920.0
2021-02-16 14:30:00,236.67,237.0,236.12,236.41,54480.0,227.4053,227.7224,226.8768,227.1555,54480.0
2021-02-16 15:00:00,236.43,236.49,235.77,235.88,53208.0,227.1747,227.2323,226.5405,226.6462,53208.0
2021-02-16 15:30:00,235.86,236.55,235.61,235.69,129339.0,226.627,227.29,226.3868,226.4637,129339.0
2021-02-17 09:30:00,234.33,237.0,232.98,236.48,109542.0,225.1569,227.7224,223.8597,227.2227,109542.0
2021-02-17 10:00:00,236.41,237.34,235.92,235.92,40146.0,227.1555,228.0491,226.6846,226.6846,40146.0
2021-02-17 10:30:00,235.89,236.04,234.79,234.79,50379.0,226.6558,226.7999,225.5989,225.5989,50379.0
2021-02-17 11:00:00,234.84,235.66,234.23,235.66,55848.0,225.6469,226.4348,225.0608,226.4348,55848.0
2021-02-17 11:30:00,235.6,236.92,235.46,236.8,58887.0,226.3772,227.6455,226.2427,227.5302,58887.0
2021-02-17 12:00:00,236.74,237.1,236.36,236.95,82350.0,227.4725,227.8185,227.1074,227.6743,82350.0
2021-02-17 12:30:00,237.04,239.19,236.98,239.12,133149.0,227.7608,229.8266,227.7032,229.7594,133149.0
2021-02-17 13:00:00,239.21,240.35,239.1,240.3,83658.0,229.8459,230.9412,229.7402,230.8932,83658.0
2021-02-17 13:30:00,240.27,241.19,240.22,240.91,54201.0,230.8644,231.7483,230.8163,231.4793,54201.0
2021-02-17 14:00:00,241.0,241.28,239.93,239.99,48564.0,231.5658,231.8348,230.5377,230.5953,48564.0
2021-02-17 14:30:00,240.0,240.21,239.85,239.94,41082.0,230.6049,230.8067,230.4608,230.5473,41082.0
2021-02-17 15:00:00,239.94,240.94,239.87,240.8,54540.0,230.5473,231.5081,230.48,231.3736,54540.0
2021-02-17 15:30:00,240.71,240.75,240.08,240.47,118590.0,231.2871,231.3256,230.6818,231.0565,118590.0
2021-02-18 09:30:00,239.45,240.58,238.35,240.13,79050.0,230.0765,231.1622,229.0195,230.7298,79050.0
2021-02-18 10:00:00,239.87,240.06,238.99,240.06,61758.0,230.48,230.6626,229.6345,230.6626,61758.0
2021-02-18 10:30:00,240.07,240.61,239.84,240.58,61716.0,230.6722,231.1911,230.4512,231.1622,61716.0
2021-02-18 11:00:00,240.67,241.11,240.4,240.67,45579.0,231.2487,231.6715,230.9893,231.2487,45579.0
2021-02-18 11:30:00,240.63,241.2,240.37,241.2,47592.0,231.2103,231.758,230.9604,231.758,47592.0
2021-02-18 12:00:00,241.28,242.37,241.25,242.06,80223.0,231.8348,232.8822,231.806,232.5843,80223.0
2021-02-18 12:30:00,241.96,242.15,241.57,241.83,28422.0,232.4882,232.6708,232.1135,232.3633,28422.0
2021-02-18 13:00:00,241.79,242.7,241.61,242.66,49302.0,232.3249,233.1992,232.1519,233.1608,49302.0
2021-02-18 13:30:00,242.66,243.09,242.65,242.79,48336.0,233.1608,233.574,233.1512,233.2857,48336.0
2021-02-18 14:00:00,242.82,243.53,242.82,243.08,51714.0,233.3145,233.9967,233.3145,233.5644,51714.0
2021-02-18 14:30:00,243.0,243.21,242.76,243.15,22899.0,233.4875,233.6893,233.2569,233.6316,22899.0
2021-02-18 15:00:00,243.12,243.14,242.66,242.68,55959.0,233.6028,233.622,233.1608,233.18,55959.0
2021-02-18 15:30:00,242.64,242.88,241.92,242.33,103620.0,233.1416,233.3722,232.4498,232.8437,103620.0
2021-02-19 09:30:00,243.05,243.06,241.56,243.06,98736.0,233.5355,233.5451,232.1039,233.5451,98736.0
2021-02-19 10:00:00,243.14,243.14,241.0,241.13,57459.0,233.622,233.622,231.5658,231.6907,57459.0
2021-02-19 10:30:00,241.14,241.67,240.4,240.43,74895.0,231.7003,232.2096,230.9893,231.0181,74895.0
2021-02-19 11:00:00,240.34,240.4,239.73,240.0,33762.0,230.9316,230.9893,230.3455,230.6049,33762.0
2021-02-19 11:30:00,240.17,240.6,239.92,240.4,25851.0,230.7683,231.1814,230.5281,230.9893,25851.0
2021-02-19 12:00:00,240.55,240.55,239.44,239.53,37356.0,231.1334,231.1334,230.0669,230.1533,37356.0
2021-02-19 12:30:00,239.44,240.74,239.33,240.68,45606.0,230.0669,231.316,229.9612,231.2583,45606.0
2021-02-19 13:00:00,240.66,240.66,238.87,239.11,55917.0,231.2391,231.2391,229.5192,229.7498,55917.0
2021-02-19 13:30:00,238.96,239.5,238.95,239.11,44670.0,229.6056,230.1245,229.596,229.7498,44670.0
2021-02-19 14:00:00,239.03,239.41,238.26,238.3,33054.0,229.6729,230.038,228.933,228.9715,33054.0
2021-02-19 14:30:00,238.29,238.64,237.83,237.88,46641.0,228.9619,229.2982,228.5199,228.5679,46641.0
2021-02-19 15:00:00,237.94,238.57,237.69,238.44,61671.0,228.6256,229.2309,228.3854,229.106,61671.0
2021-02-19 15:30:00,238.49,239.23,238.42,238.9,103818.0,229.154,229.8651,229.0868,229.548,103818.0
2021-02-22 09:30:00,237.86,238.33,235.46,236.42,82020.0,228.5487,229.0003,226.2427,227.1651,82020.0
2021-02-22 10:00:00,236.42,236.46,234.08,234.48,84024.0,227.1651,227.2035,224.9167,225.301,84024.0
2021-02-22 10:30:00,234.36,235.01,233.91,234.35,63255.0,225.1857,225.8103,224.7533,225.1761,63255.0
2021-02-22 11:00:00,234.33,235.2,234.33,234.37,47994.0,225.1569,225.9928,225.1569,225.1953,47994.0
2021-02-22 11:30:00,234.18,234.93,234.18,234.77,31257.0,225.0128,225.7334,225.0128,225.5797,31257.0
2021-02-22 12:00:00,234.67,235.03,234.5,234.89,39009.0,225.4836,225.8295,225.3202,225.695,39009.0
2021-02-22 12:30:00,235.01,235.63,234.89,234.94,45876.0,225.8103,226.406,225.695,225.743,45876.0
2021-02-22 13:00:00,235.08,235.19,234.58,235.05,38067.0,225.8775,225.9832,225.3971,225.8487,38067.0
2021-02-22 13:30:00,235.18,236.76,235.11,236.53,41853.0,225.9736,227.4918,225.9064,227.2708,41853.0
2021-02-22 14:00:00,236.49,236.5,235.84,236.13,42270.0,227.2323,227.2419,226.6078,226.8864,42270.0
2021-02-22 14:30:00,236.07,236.25,235.94,235.97,28020.0,226.8288,227.0017,226.7039,226.7327,28020.0
2021-02-22 15:00:00,236.05,236.88,236.05,236.28,49701.0,226.8096,227.6071,226.8096,227.0306,49701.0
2021-02-22 15:30:00,236.35,236.88,236.01,236.23,88365.0,227.0978,227.6071,226.7711,226.9825,88365.0
2021-02-23 09:30:00,235.22,235.22,232.38,233.26,102012.0,226.012,226.012,223.2832,224.1288,102012.0
2021-02-23 10:00:00,232.97,234.03,231.71,231.85,108783.0,223.8501,224.8686,222.6395,222.774,108783.0
2021-02-23 10:30:00,231.71,233.0,231.67,232.38,87315.0,222.6395,223.879,222.601,223.2832,87315.0
2021-02-23 11:00:00,232.46,232.54,231.71,231.76,71211.0,223.3601,223.437,222.6395,222.6875,71211.0
2021-02-23 11:30:00,231.76,231.81,231.1,231.24,65082.0,222.6875,222.7355,222.0533,222.1879,65082.0
2021-02-23 12:00:00,231.13,231.24,230.35,230.66,34914.0,222.0822,222.1879,221.3327,221.6306,34914.0
2021-02-23 12:30:00,230.65,231.44,230.54,230.93,67473.0,221.6209,222.38,221.5153,221.89,67473.0
2021-02-23 13:00:00,230.68,231.22,230.64,231.13,39120.0,221.6498,222.1686,221.6113,222.0822,39120.0
2021-02-23 13:30:00,231.16,232.25,231.02,231.02,71805.0,222.111,223.1583,221.9765,221.9765,71805.0
2021-02-23 14:00:00,230.91,231.99,230.75,231.77,85194.0,221.8708,222.9085,221.717,222.6971,85194.0
2021-02-23 14:30:00,231.68,232.43,231.34,232.4,92145.0,222.6106,223.3313,222.2839,223.3024,92145.0
2021-02-23 15:00:00,232.36,233.38,232.27,233.13,185052.0,223.264,224.2441,223.1775,224.0039,185052.0
2021-02-23 15:30:00,233.12,233.44,232.11,232.19,288168.0,223.9943,224.3017,223.0238,223.1007,288168.0
2021-02-24 09:30:00,232.37,232.68,229.56,229.88,108933.0,223.2736,223.5715,220.5736,220.8811,108933.0
2021-02-24 10:00:00,230.06,230.53,229.62,229.86,65217.0,221.054,221.5056,220.6313,220.8619,65217.0
2021-02-24 10:30:00,229.86,230.31,229.55,229.62,56151.0,220.8619,221.2943,220.564,220.6313,56151.0
2021-02-24 11:00:00,229.78,230.0,228.89,228.97,57867.0,220.785,220.9964,219.9298,220.0067,57867.0
2021-02-24 11:30:00,228.89,229.59,228.67,228.67,84021.0,219.9298,220.6024,219.7185,219.7185,84021.0
2021-02-24 12:00:00,228.69,229.3,228.18,229.11,120243.0,219.7377,220.3238,219.2476,220.1412,120243.0
2021-02-24 12:30:00,229.2,229.45,228.58,229.03,84339.0,220.2277,220.4679,219.632,220.0644,84339.0
2021-02-24 13:00:00,228.99,229.45,228.6,229.07,84204.0,220.0259,220.4679,219.6512,220.1028,84204.0
2021-02-24 13:30:00,229.09,229.35,228.82,228.82,78429.0,220.122,220.3718,219.8626,219.8626,78429.0
2021-02-24 14:00:00,228.88,229.01,227.9,228.0,110769.0,219.9202,220.0451,218.9786,219.0747,110769.0
2021-02-24 14:30:00,227.91,228.04,226.86,226.98,136743.0,218.9882,219.1131,217.9793,218.0946,136743.0
2021-02-24 15:00:00,226.97,227.5,226.8,227.2,202212.0,218.085,218.5943,217.9217,218.306,202212.0
2021-02-24 15:30:00,227.25,227.4,226.73,227.16,352095.0,218.354,218.4982,217.8544,218.2676,352095.0
2021-02-25 09:30:00,226.21,228.09,224.78,227.58,137445.0,217.3548,219.1612,215.9807,218.6711,137445.0
2021-02-25 10:00:00,227.32,227.67,225.56,225.89,86109.0,218.4213,218.7576,216.7302,217.0473,86109.0
2021-02-25 10:30:00,225.89,226.74,225.66,226.37,86817.0,217.0473,217.864,216.8263,217.5085,86817.0
2021-02-25 11:00:00,226.45,227.48,226.06,226.83,69288.0,217.5854,218.575,217.2106,217.9505,69288.0
2021-02-25 11:30:00,226.84,226.84,225.39,225.71,31671.0,217.9601,217.9601,216.5669,216.8743,31671.0
2021-02-25 12:00:00,225.66,226.43,225.26,225.3,49260.0,216.8263,217.5661,216.4419,216.4804,49260.0
2021-02-25 12:30:00,225.3,225.33,223.52,223.85,48873.0,216.4804,216.5092,214.7701,215.0871,48873.0
2021-02-25 13:00:00,223.96,224.69,223.67,224.21,35982.0,215.1928,215.8943,214.9142,215.433,35982.0
2021-02-25 13:30:00,224.21,225.07,223.91,224.96,50859.0,215.433,216.2594,215.1448,216.1537,50859.0
2021-02-25 14:00:00,224.95,225.78,224.91,225.75,59268.0,216.1441,216.9416,216.1056,216.9128,59268.0
2021-02-25 14:30:00,225.83,226.23,225.36,225.47,66462.0,216.9896,217.374,216.538,216.6437,66462.0
2021-02-25 15:00:00,225.61,226.08,224.98,225.27,47781.0,216.7782,217.2298,216.1729,216.4516,47781.0
2021-02-25 15:30:00,225.31,225.58,224.22,224.27,199839.0,216.49,216.7494,215.4427,215.4907,199839.0
2021-02-26 09:30:00,225.23,227.3,225.18,227.11,142407.0,216.938,218.9318,216.8898,218.7488,142407.0
2021-02-26 10:00:00,227.12,228.12,226.95,226.95,184533.0,218.7584,219.7216,218.5947,218.5947,184533.0
2021-02-26 10:30:00,227.15,227.96,226.95,227.69,120492.0,218.7873,219.5675,218.5947,219.3074,120492.0
2021-02-26 11:00:00,227.83,228.08,226.67,226.87,86472.0,219.4423,219.6831,218.325,218.5176,86472.0
2021-02-26 11:30:00,226.84,227.61,226.67,227.1,81828.0,218.4887,219.2304,218.325,218.7391,81828.0
2021-02-26 12:00:00,227.15,227.83,226.62,227.67,79890.0,218.7873,219.4423,218.2768,219.2881,79890.0
2021-02-26 12:30:00,227.75,230.0,227.69,229.66,85581.0,219.3652,221.5324,219.3074,221.2049,85581.0
2021-02-26 13:00:00,229.7,230.28,229.12,229.12,87003.0,221.2434,221.8021,220.6848,220.6848,87003.0
2021-02-26 13:30:00,229.16,229.16,227.77,227.9,44754.0,220.7233,220.7233,219.3845,219.5097,44754.0
2021-02-26 14:00:00,227.78,228.13,226.52,227.11,66360.0,219.3941,219.7312,218.1805,218.7488,66360.0
2021-02-26 14:30:00,227.18,227.68,226.92,227.31,66768.0,218.8162,219.2978,218.5658,218.9414,66768.0
2021-02-26 15:00:00,227.38,227.71,227.04,227.13,61569.0,219.0088,219.3267,218.6813,218.768,61569.0
2021-02-26 15:30:00,227.12,227.62,226.28,226.78,192756.0,218.7584,219.24,217.9493,218.4309,192756.0
2021-03-01 09:30:00,228.33,232.22,228.33,230.56,137319.0,219.9238,223.6706,219.9238,222.0717,137319.0
2021-03-01 10:00:00,230.55,232.16,230.34,231.44,77748.0,222.0621,223.6128,221.8598,222.9194,77748.0
2021-03-01 10:30:00,231.44,233.28,231.28,233.17,103434.0,222.9194,224.6916,222.7652,224.5857,103434.0
2021-03-01 11:00:00,233.25,233.59,232.6,233.07,46425.0,224.6627,224.9902,224.0366,224.4893,46425.0
2021-03-01 11:30:00,233.11,234.29,232.66,234.29,23031.0,224.5279,225.6644,224.0944,225.6644,23031.0
2021-03-01 12:00:00,234.29,234.56,233.12,233.25,68010.0,225.6644,225.9245,224.5375,224.6627,68010.0
2021-03-01 12:30:00,233.05,233.32,232.3,232.31,21474.0,224.4701,224.7301,223.7477,223.7573,21474.0
2021-03-01 13:00:00,232.15,232.56,231.96,232.45,36012.0,223.6032,223.9981,223.4202,223.8922,36012.0
2021-03-01 13:30:00,232.51,232.76,232.11,232.37,25212.0,223.95,224.1908,223.5647,223.8151,25212.0
2021-03-01 14:00:00,232.45,233.06,232.37,233.06,23391.0,223.8922,224.4797,223.8151,224.4797,23391.0
2021-03-01 14:30:00,233.06,233.14,232.14,232.14,30393.0,224.4797,224.5568,223.5936,223.5936,30393.0
2021-03-01 15:00:00,232.04,232.37,231.24,231.81,57522.0,223.4973,223.8151,222.7267,223.2757,57522.0
2021-03-01 15:30:00,231.88,231.88,230.52,230.91,128616.0,223.3432,223.3432,222.0332,222.4089,128616.0
2021-03-02 09:30:00,230.4,231.94,229.29,231.19,53703.0,221.9176,223.4009,220.8485,222.6786,53703.0
2021-03-02 10:00:00,230.84,230.84,228.51,228.51,44256.0,222.3414,222.3414,220.0972,220.0972,44256.0
2021-03-02 10:30:00,228.41,229.12,228.13,228.58,38724.0,220.0009,220.6848,219.7312,220.1646,38724.0
2021-03-02 11:00:00,228.64,230.0,228.51,229.87,40119.0,220.2224,221.5324,220.0972,221.4072,40119.0
2021-03-02 11:30:00,229.81,230.49,229.55,230.22,22842.0,221.3494,222.0043,221.0989,221.7443,22842.0
2021-03-02 12:00:00,230.22,231.01,230.02,231.01,37149.0,221.7443,222.5052,221.5516,222.5052,37149.0
2021-03-02 12:30:00,230.92,232.26,230.79,231.37,29394.0,222.4185,223.7092,222.2933,222.8519,29394.0
2021-03-02 13:00:00,231.31,231.66,230.92,231.29,49203.0,222.7941,223.1313,222.4185,222.7749,49203.0
2021-03-02 13:30:00,231.19,231.68,230.9,231.2,30504.0,222.6786,223.1505,222.3992,222.6882,30504.0
2021-03-02 14:00:00,231.24,231.44,230.9,231.13,45885.0,222.7267,222.9194,222.3992,222.6208,45885.0
2021-03-02 14:30:00,231.04,231.2,230.73,230.97,61773.0,222.5341,222.6882,222.2355,222.4667,61773.0
2021-03-02 15:00:00,231.02,231.34,230.86,230.86,35997.0,222.5148,222.823,222.3607,222.3607,35997.0
2021-03-02 15:30:00,230.84,230.92,229.9,229.98,200757.0,222.3414,222.4185,221.436,221.5131,200757.0
2021-03-03 09:30:00,230.31,231.31,226.9,226.9,53274.0,221.831,222.7941,218.5465,218.5465,53274.0
2021-03-03 10:00:00,227.36,227.5,226.34,227.14,59865.0,218.9896,219.1244,218.0071,218.7777,59865.0
2021-03-03 10:30:00,227.0,227.13,225.59,225.95,69354.0,218.6428,218.768,217.2847,217.6315,69354.0
2021-03-03 11:00:00,225.86,226.7,225.47,226.7,47412.0,217.5448,218.3539,217.1691,218.3539,47412.0
2021-03-03 11:30:00,226.7,227.78,226.61,227.76,53541.0,218.3539,219.3941,218.2672,219.3748,53541.0
2021-03-03 12:00:00,227.64,227.74,226.97,227.16,46227.0,219.2593,219.3556,218.6139,218.7969,46227.0
2021-03-03 12:30:00,227.1,227.36,226.41,226.41,50922.0,218.7391,218.9896,218.0745,218.0745,50922.0
2021-03-03 13:00:00,226.52,226.59,225.86,226.14,48162.0,218.1805,218.2479,217.5448,217.8145,48162.0
2021-03-03 13:30:00,226.12,226.18,225.78,225.97,35862.0,217.7952,217.853,217.4677,217.6507,35862.0
2021-03-03 14:00:00,226.03,226.39,225.68,226.08,64938.0,217.7085,218.0553,217.3714,217.7567,64938.0
2021-03-03 14:30:00,226.09,226.18,225.14,225.21,63006.0,217.7663,217.853,216.8513,216.9187,63006.0
2021-03-03 15:00:00,225.14,225.98,225.05,225.5,67335.0,216.8513,217.6604,216.7646,217.198,67335.0
2021-03-03 15:30:00,225.52,225.52,224.28,224.28,142998.0,217.2173,217.2173,216.023,216.023,142998.0
2021-03-04 09:30:00,223.71,225.38,222.54,222.86,72459.0,215.4739,217.0825,214.347,214.6552,72459.0
2021-03-04 10:00:00,222.73,223.72,222.45,223.12,88095.0,214.53,215.4836,214.2603,214.9057,88095.0
2021-03-04 10:30:00,223.24,224.75,223.06,223.8,61692.0,215.0212,216.4756,214.8479,215.5606,61692.0
2021-03-04 11:00:00,223.96,224.99,223.96,224.99,42156.0,215.7147,216.7068,215.7147,216.7068,42156.0
2021-03-04 11:30:00,225.14,225.15,224.25,224.28,82065.0,216.8513,216.8609,215.9941,216.023,82065.0
2021-03-04 12:00:00,224.38,224.98,223.73,223.73,42261.0,216.1193,216.6972,215.4932,215.4932,42261.0
2021-03-04 12:30:00,223.46,223.46,221.41,221.41,35133.0,215.2331,215.2331,213.2586,213.2586,35133.0
2021-03-04 13:00:00,221.39,221.98,220.21,220.98,42702.0,213.2393,213.8076,212.1028,212.8444,42702.0
2021-03-04 13:30:00,220.79,220.84,218.06,218.46,47376.0,212.6614,212.7096,210.0319,210.4172,47376.0
2021-03-04 14:00:00,218.68,220.16,218.61,219.63,102540.0,210.6291,212.0546,210.5617,211.5441,102540.0
2021-03-04 14:30:00,219.49,220.68,219.09,220.64,149370.0,211.4093,212.5555,211.024,212.517,149370.0
2021-03-04 15:00:00,220.74,220.85,220.18,220.56,116103.0,212.6133,212.7192,212.0739,212.4399,116103.0
2021-03-04 15:30:00,220.55,221.15,219.44,220.0,250398.0,212.4303,213.0082,211.3611,211.9005,250398.0
2021-03-05 09:30:00,221.16,221.54,219.07,220.0,65382.0,213.0178,213.3838,211.0048,211.9005,65382.0
2021-03-05 10:00:00,220.0,220.87,219.42,220.01,90876.0,211.9005,212.7385,211.3419,211.9102,90876.0
2021-03-05 10:30:00,220.1,221.32,219.81,220.19,110940.0,211.9968,213.1719,211.7175,212.0835,110940.0
2021-03-05 11:00:00,219.89,220.35,219.08,219.85,40518.0,211.7946,212.2376,211.0144,211.756,40518.0
2021-03-05 11:30:00,219.94,220.71,219.64,220.65,38520.0,211.8427,212.5844,211.5538,212.5266,38520.0
2021-03-05 12:00:00,220.5,222.3,220.42,221.84,101250.0,212.3821,214.1158,212.3051,213.6728,101250.0
2021-03-05 12:30:00,221.92,222.25,221.69,222.23,160368.0,213.7498,214.0677,213.5283,214.0484,160368.0
2021-03-05 13:00:00,222.23,222.36,221.34,221.34,100377.0,214.0484,214.1736,213.1912,213.1912,100377.0
2021-03-05 13:30:00,221.31,222.78,221.18,222.49,100965.0,213.1623,214.5782,213.0371,214.2989,100965.0
2021-03-05 14:00:00,222.67,224.74,222.4,224.73,68421.0,214.4722,216.466,214.2122,216.4564,68421.0
2021-03-05 14:30:00,224.65,225.16,223.88,224.17,49293.0,216.3793,216.8706,215.6377,215.917,49293.0
2021-03-05 15:00:00,224.22,224.76,223.89,224.4,56916.0,215.9652,216.4853,215.6473,216.1385,56916.0
2021-03-05 15:30:00,224.31,225.63,224.31,225.23,114054.0,216.0518,217.3232,216.0518,216.938,114054.0
2021-03-08 09:30:00,226.1,231.66,225.67,231.1,166410.0,217.7759,223.1313,217.3618,222.5919,166410.0
2021-03-08 10:00:00,231.1,232.89,230.71,232.48,91155.0,222.5919,224.316,222.2162,223.9211,91155.0
2021-03-08 10:30:00,232.74,233.33,231.4,232.69,131211.0,224.1715,224.7398,222.8808,224.1233,131211.0
2021-03-08 11:00:00,232.77,233.08,231.94,232.83,62781.0,224.2004,224.499,223.4009,224.2582,62781.0
2021-03-08 11:30:00,232.71,232.94,232.06,232.5,48048.0,224.1426,224.3641,223.5165,223.9403,48048.0
2021-03-08 12:00:00,232.4,233.68,232.4,233.43,69447.0,223.844,225.0769,223.844,224.8361,69447.0
2021-03-08 12:30:00,233.59,233.71,233.23,233.55,37938.0,224.9902,225.1058,224.6434,224.9517,37938.0
2021-03-08 13:00:00,233.59,234.24,233.51,233.79,70791.0,224.9902,225.6163,224.9131,225.1828,70791.0
2021-03-08 13:30:00,233.7,233.7,232.18,232.2,42216.0,225.0961,225.0961,223.6321,223.6514,42216.0
2021-03-08 14:00:00,232.08,232.41,231.85,232.1,61335.0,223.5358,223.8536,223.3143,223.5551,61335.0
2021-03-08 14:30:00,232.1,232.11,231.44,231.68,52920.0,223.5551,223.5647,222.9194,223.1505,52920.0
2021-03-08 15:00:00,231.89,231.89,230.62,230.92,65343.0,223.3528,223.3528,222.1295,222.4185,65343.0
2021-03-08 15:30:00,231.0,231.16,229.16,229.37,135501.0,222.4955,222.6497,220.7233,220.9256,135501.0
2021-03-09 09:30:00,231.15,234.03,230.83,233.91,106200.0,222.64,225.414,222.3318,225.2984,106200.0
2021-03-09 10:00:00,233.91,236.97,233.91,235.24,86142.0,225.2984,228.2458,225.2984,226.5794,86142.0
2021-03-09 10:30:00,235.4,236.5,234.75,235.52,62310.0,226.7336,227.7931,226.1075,226.8491,62310.0
2021-03-09 11:00:00,235.44,235.82,234.0,234.0,55890.0,226.7721,227.1381,225.3851,225.3851,55890.0
2021-03-09 11:30:00,233.99,235.18,233.98,234.88,55497.0,225.3755,226.5217,225.3658,226.2327,55497.0
2021-03-09 12:00:00,234.88,235.99,234.36,235.75,50136.0,226.2327,227.3018,225.7318,227.0707,50136.0
2021-03-09 12:30:00,235.75,235.75,235.08,235.61,35343.0,227.0707,227.0707,226.4253,226.9358,35343.0
2021-03-09 13:00:00,235.88,236.38,235.8,235.88,59178.0,227.1959,227.6775,227.1188,227.1959,59178.0
2021-03-09 13:30:00,235.8,236.89,235.67,236.69,33972.0,227.1188,228.1687,226.9936,227.9761,33972.0
2021-03-09 14:00:00,236.77,236.77,236.09,236.48,64212.0,228.0531,228.0531,227.3982,227.7738,64212.0
2021-03-09 14:30:00,236.51,237.4,236.49,237.4,92385.0,227.8027,228.6599,227.7834,228.6599,92385.0
2021-03-09 15:00:00,237.39,237.54,236.6,236.77,112662.0,228.6503,228.7948,227.8894,228.0531,112662.0
2021-03-09 15:30:00,236.89,237.18,235.35,235.35,323223.0,228.1687,228.448,226.6854,226.6854,323223.0
2021-03-10 09:30:00,236.7,237.18,235.02,236.26,115260.0,227.9857,228.448,226.3675,227.5619,115260.0
2021-03-10 10:00:00,236.13,237.24,235.91,236.29,39219.0,227.4367,228.5058,227.2248,227.5908,39219.0
2021-03-10 10:30:00,236.25,236.78,235.87,236.61,74778.0,227.5523,228.0628,227.1863,227.899,74778.0
2021-03-10 11:00:00,236.54,237.46,236.42,237.38,53646.0,227.8316,228.7177,227.716,228.6407,53646.0
2021-03-10 11:30:00,237.34,238.19,237.3,238.0,37263.0,228.6021,229.4208,228.5636,229.2378,37263.0
2021-03-10 12:00:00,237.99,238.8,237.89,238.68,39951.0,229.2282,230.0084,229.1319,229.8928,39951.0
2021-03-10 12:30:00,238.92,239.16,238.62,238.99,51942.0,230.124,230.3551,229.835,230.1914,51942.0
2021-03-10 13:00:00,238.91,239.22,238.47,239.02,26790.0,230.1143,230.4129,229.6905,230.2203,26790.0
2021-03-10 13:30:00,239.13,239.29,238.96,239.14,25731.0,230.3262,230.4803,230.1625,230.3359,25731.0
2021-03-10 14:00:00,239.04,239.88,239.01,239.44,32301.0,230.2395,231.0486,230.2107,230.6248,32301.0
2021-03-10 14:30:00,239.43,239.54,238.0,238.05,47670.0,230.6152,230.7211,229.2378,229.286,47670.0
2021-03-10 15:00:00,238.05,238.2,236.7,236.78,54261.0,229.286,229.4305,227.9857,228.0628,54261.0
2021-03-10 15:30:00,236.79,236.79,234.92,235.41,196866.0,228.0724,228.0724,226.2712,226.7432,196866.0
2021-03-11 09:30:00,235.17,237.35,234.5,235.23,76227.0,226.512,228.6118,225.8667,226.5698,76227.0
2021-03-11 10:00:00,235.12,236.13,235.06,235.26,49098.0,226.4639,227.4367,226.4061,226.5987,49098.0
2021-03-11 10:30:00,235.35,235.59,234.5,235.41,39567.0,226.6854,226.9166,225.8667,226.7432,39567.0
2021-03-11 11:00:00,235.59,235.67,234.52,235.14,58113.0,226.9166,226.9936,225.886,226.4831,58113.0
2021-03-11 11:30:00,235.07,235.54,234.5,234.5,35178.0,226.4157,226.8684,225.8667,225.8667,35178.0
2021-03-11 12:00:00,234.54,235.15,234.43,234.74,30195.0,225.9052,226.4928,225.7993,226.0979,30195.0
2021-03-11 12:30:00,234.7,236.24,234.7,236.15,61971.0,226.0593,227.5426,226.0593,227.4559,61971.0
2021-03-11 13:00:00,236.36,236.45,235.95,236.1,36522.0,227.6582,227.7449,227.2633,227.4078,36522.0
2021-03-11 13:30:00,236.13,236.15,235.31,235.7,33717.0,227.4367,227.4559,226.6469,227.0225,33717.0
2021-03-11 14:00:00,235.59,236.03,235.4,235.4,30570.0,226.9166,227.3404,226.7336,226.7336,30570.0
2021-03-11 14:30:00,235.45,235.63,234.84,235.51,38193.0,226.7817,226.9551,226.1942,226.8395,38193.0
2021-03-11 15:00:00,235.44,235.98,235.22,235.84,75975.0,226.7721,227.2922,226.5602,227.1574,75975.0
2021-03-11 15:30:00,235.8,235.84,234.51,234.79,153891.0,227.1188,227.1574,225.8763,226.146,153891.0
2021-03-12 09:30:00,233.97,234.85,233.36,234.58,58443.0,225.3562,226.2038,224.7687,225.9437,58443.0
2021-03-12 10:00:00,234.0,235.34,233.91,235.34,54147.0,225.3851,226.6758,225.2984,226.6758,54147.0
2021-03-12 10:30:00,235.2,236.04,234.9,235.16,34200.0,226.5409,227.35,226.252,226.5024,34200.0
2021-03-12 11:00:00,234.99,235.22,234.32,234.53,22020.0,226.3387,226.5602,225.6933,225.8956,22020.0
2021-03-12 11:30:00,234.47,234.85,234.42,234.81,37866.0,225.8378,226.2038,225.7896,226.1653,37866.0
2021-03-12 12:00:00,234.68,235.15,234.59,235.15,24408.0,226.0401,226.4928,225.9534,226.4928,24408.0
2021-03-12 12:30:00,235.34,235.67,235.05,235.67,17241.0,226.6758,226.9936,226.3964,226.9936,17241.0
2021-03-12 13:00:00,235.68,235.95,235.48,235.77,24039.0,227.0033,227.2633,226.8106,227.0899,24039.0
2021-03-12 13:30:00,235.76,236.13,235.65,235.96,20775.0,227.0803,227.4367,226.9744,227.2729,20775.0
2021-03-12 14:00:00,236.04,236.88,236.04,236.6,42768.0,227.35,228.1591,227.35,227.8894,42768.0
2021-03-12 14:30:00,236.68,236.79,235.98,236.29,48954.0,227.9664,228.0724,227.2922,227.5908,48954.0
2021-03-12 15:00:00,236.17,236.56,236.17,236.41,52935.0,227.4752,227.8509,227.4752,227.7064,52935.0
2021-03-12 15:30:00,236.4,236.47,235.86,236.07,209787.0,227.6967,227.7642,227.1766,227.3789,209787.0
2021-03-15 09:30:00,236.04,237.04,235.97,236.35,45903.0,227.35,228.3132,227.2826,227.6486,45903.0
2021-03-15 10:00:00,236.54,236.54,235.24,235.98,24468.0,227.8316,227.8316,226.5794,227.2922,24468.0
2021-03-15 10:30:00,235.8,235.8,234.82,235.65,39411.0,227.1188,227.1188,226.1749,226.9744,39411.0
2021-03-15 11:00:00,235.73,236.0,235.49,235.7,17691.0,227.0514,227.3115,226.8202,227.0225,17691.0
2021-03-15 11:30:00,235.9,236.25,235.53,236.15,13332.0,227.2152,227.5523,226.8588,227.4559,13332.0
2021-03-15 12:00:00,236.17,236.35,235.94,236.34,20901.0,227.4752,227.6486,227.2537,227.639,20901.0
2021-03-15 12:30:00,236.26,237.08,236.21,236.83,21504.0,227.5619,228.3517,227.5137,228.1109,21504.0
2021-03-15 13:00:00,237.0,237.8,236.99,237.68,17661.0,228.2747,229.0452,228.265,228.9296,17661.0
2021-03-15 13:30:00,237.75,238.21,237.64,238.19,36840.0,228.997,229.4401,228.8911,229.4208,36840.0
2021-03-15 14:00:00,238.21,238.33,237.86,238.33,29931.0,229.4401,229.5557,229.103,229.5557,29931.0
2021-03-15 14:30:00,238.36,238.42,237.65,237.97,23076.0,229.5846,229.6424,228.9007,229.2089,23076.0
2021-03-15 15:00:00,238.03,238.03,237.63,237.95,26694.0,229.2667,229.2667,228.8815,229.1897,26694.0
2021-03-15 15:30:00,237.95,238.99,237.7,238.99,71601.0,229.1897,230.1914,228.9489,230.1914,71601.0
2021-03-16 09:30:00,239.17,240.0,238.31,239.3,45315.0,230.3648,231.1642,229.5364,230.49,45315.0
2021-03-16 10:00:00,239.0,239.17,237.07,237.62,46731.0,230.201,230.3648,228.3421,228.8718,46731.0
2021-03-16 10:30:00,237.77,239.05,237.55,238.21,52482.0,229.0163,230.2492,228.8044,229.4401,52482.0
2021-03-16 11:00:00,238.24,238.71,237.82,237.87,49635.0,229.469,229.9217,229.0645,229.1126,49635.0
2021-03-16 11:30:00,237.78,238.33,237.67,238.31,26652.0,229.0259,229.5557,228.92,229.5364,26652.0
2021-03-16 12:00:00,238.3,238.81,238.3,238.81,30483.0,229.5268,230.018,229.5268,230.018,30483.0
2021-03-16 12:30:00,238.71,239.66,238.71,239.21,44775.0,229.9217,230.8367,229.9217,230.4033,44775.0
2021-03-16 13:00:00,239.28,239.43,239.07,239.32,30609.0,230.4707,230.6152,230.2684,230.5092,30609.0
2021-03-16 13:30:00,239.33,239.38,239.05,239.19,15615.0,230.5189,230.567,230.2492,230.384,15615.0
2021-03-16 14:00:00,239.16,239.35,238.65,238.83,20676.0,230.3551,230.5381,229.8639,230.0373,20676.0
2021-03-16 14:30:00,238.87,239.96,238.43,239.75,42348.0,230.0758,231.1257,229.652,230.9234,42348.0
2021-03-16 15:00:00,239.87,240.27,239.51,239.7,43566.0,231.039,231.4243,230.6922,230.8753,43566.0
2021-03-16 15:30:00,239.55,239.9,238.75,238.85,90615.0,230.7308,231.0679,229.9602,230.0565,90615.0
2021-03-17 09:30:00,239.26,239.33,236.19,237.16,45225.0,230.4515,230.5189,227.4945,228.4288,45225.0
2021-03-17 10:00:00,236.96,238.17,236.26,237.76,19692.0,228.2361,229.4016,227.5619,229.0067,19692.0
2021-03-17 10:30:00,237.88,238.43,237.32,238.15,26322.0,229.1223,229.652,228.5829,229.3823,26322.0
2021-03-17 11:00:00,238.12,238.39,238.04,238.26,23775.0,229.3534,229.6135,229.2764,229.4883,23775.0
2021-03-17 11:30:00,238.26,238.81,238.21,238.68,17025.0,229.4883,230.018,229.4401,229.8928,17025.0
2021-03-17 12:00:00,238.57,239.55,238.56,238.91,19530.0,229.7869,230.7308,229.7772,230.1143,19530.0
2021-03-17 12:30:00,238.9,238.95,237.88,238.28,23703.0,230.1047,230.1529,229.1223,229.5075,23703.0
2021-03-17 13:00:00,238.24,239.21,238.07,238.51,26406.0,229.469,230.4033,229.3053,229.7291,26406.0
2021-03-17 13:30:00,238.48,238.53,237.87,238.31,14412.0,229.7002,229.7483,229.1126,229.5364,14412.0
2021-03-17 14:00:00,238.32,239.46,238.18,238.19,26511.0,229.5461,230.6441,229.4112,229.4208,26511.0
2021-03-17 14:30:00,238.09,239.21,237.88,238.87,23688.0,229.3245,230.4033,229.1223,230.0758,23688.0
2021-03-17 15:00:00,239.05,239.15,237.98,238.22,22896.0,230.2492,230.3455,229.2186,229.4497,22896.0
2021-03-17 15:30:00,238.25,238.39,237.03,237.58,81927.0,229.4786,229.6135,228.3035,228.8333,81927.0
2021-03-18 09:30:00,236.28,237.39,234.2,235.27,88824.0,227.5812,228.6503,225.5777,226.6083,88824.0
2021-03-18 10:00:00,234.94,235.15,233.56,233.57,73830.0,226.2905,226.4928,224.9613,224.9709,73830.0
2021-03-18 10:30:00,233.34,234.37,232.93,234.04,41844.0,224.7494,225.7415,224.3545,225.4236,41844.0
2021-03-18 11:00:00,233.91,235.73,233.78,235.73,29307.0,225.2984,227.0514,225.1732,227.0514,29307.0
2021-03-18 11:30:00,235.74,236.77,235.23,236.75,39330.0,227.061,228.0531,226.5698,228.0339,39330.0
2021-03-18 12:00:00,236.85,237.26,236.64,237.06,24480.0,228.1302,228.5251,227.9279,228.3324,24480.0
2021-03-18 12:30:00,236.98,237.24,236.46,237.04,31713.0,228.2554,228.5058,227.7545,228.3132,31713.0
2021-03-18 13:00:00,237.07,237.88,236.73,237.72,23814.0,228.3421,229.1223,228.0146,228.9681,23814.0
2021-03-18 13:30:00,237.62,238.53,237.38,238.41,33900.0,228.8718,229.7483,228.6407,229.6327,33900.0
2021-03-18 14:00:00,238.54,238.77,237.45,237.45,31005.0,229.758,229.9795,228.7081,228.7081,31005.0
2021-03-18 14:30:00,237.57,237.64,236.35,237.07,46332.0,228.8237,228.8911,227.6486,228.3421,46332.0
2021-03-18 15:00:00,237.01,237.34,236.47,236.47,44838.0,228.2843,228.6021,227.7642,227.7642,44838.0
2021-03-18 15:30:00,236.69,237.06,235.9,236.71,123114.0,227.9761,228.3324,227.2152,227.9953,123114.0
2021-03-19 09:30:00,236.17,238.01,236.17,236.63,187323.0,227.4752,229.2475,227.4752,227.9183,187323.0
2021-03-19 10:00:00,236.47,236.91,235.9,236.23,33561.0,227.7642,228.188,227.2152,227.533,33561.0
2021-03-19 10:30:00,236.29,237.0,236.18,236.78,37695.0,227.5908,228.2747,227.4848,228.0628,37695.0
2021-03-19 11:00:00,236.77,236.88,235.49,236.18,38250.0,228.0531,228.1591,226.8202,227.4848,38250.0
2021-03-19 11:30:00,236.32,236.87,236.26,236.66,31719.0,227.6197,228.1494,227.5619,227.9472,31719.0
2021-03-19 12:00:00,236.66,236.71,236.09,236.5,17334.0,227.9472,227.9953,227.3982,227.7931,17334.0
2021-03-19 12:30:00,236.48,236.64,236.04,236.45,26208.0,227.7738,227.9279,227.35,227.7449,26208.0
2021-03-19 13:00:00,236.33,236.45,235.66,235.71,36510.0,227.6293,227.7449,226.984,227.0321,36510.0
2021-03-19 13:30:00,235.74,236.75,235.72,236.44,55743.0,227.061,228.0339,227.0418,227.7353,55743.0
2021-03-19 14:00:00,236.45,237.04,236.34,236.58,59934.0,227.7449,228.3132,227.639,227.8701,59934.0
2021-03-19 14:30:00,236.6,236.69,236.09,236.69,59313.0,227.8894,227.9761,227.3982,227.9761,59313.0
2021-03-19 15:00:00,236.87,236.87,236.43,236.63,61581.0,228.1494,228.1494,227.7256,227.9183,61581.0
2021-03-19 15:30:00,236.62,237.41,235.27,235.35,204237.0,227.9086,228.6696,226.6083,226.6854,204237.0
2021-03-22 09:30:00,235.46,237.59,235.11,237.59,51048.0,226.7914,228.8429,226.4542,228.8429,51048.0
2021-03-22 10:00:00,237.19,238.66,236.91,238.35,26787.0,228.4577,229.8735,228.188,229.575,26787.0
2021-03-22 10:30:00,238.15,239.02,237.93,238.7,26733.0,229.3823,230.2203,229.1704,229.9121,26733.0
2021-03-22 11:00:00,238.79,239.01,238.25,238.64,40503.0,229.9988,230.2107,229.4786,229.8543,40503.0
2021-03-22 11:30:00,238.73,239.48,238.65,239.28,38970.0,229.941,230.6634,229.8639,230.4707,38970.0
2021-03-22 12:00:00,239.32,239.39,238.11,238.27,34812.0,230.5092,230.5767,229.3438,229.4979,34812.0
2021-03-22 12:30:00,238.06,238.2,237.76,237.89,13962.0,229.2956,229.4305,229.0067,229.1319,13962.0
2021-03-22 13:00:00,237.95,238.91,237.95,238.87,23751.0,229.1897,230.1143,229.1897,230.0758,23751.0
2021-03-22 13:30:00,238.88,239.76,238.88,239.52,25221.0,230.0854,230.933,230.0854,230.7019,25221.0
2021-03-22 14:00:00,239.51,239.97,239.36,239.63,18282.0,230.6922,231.1353,230.5478,230.8078,18282.0
2021-03-22 14:30:00,239.73,240.33,239.51,239.99,33054.0,230.9041,231.4821,230.6922,231.1546,33054.0
2021-03-22 15:00:00,239.9,240.63,239.79,240.4,51894.0,231.0679,231.771,230.9619,231.5495,51894.0
2021-03-22 15:30:00,240.31,240.31,239.75,240.07,58206.0,231.4628,231.4628,230.9234,231.2316,58206.0
2021-03-23 09:30:00,240.68,242.39,240.51,242.39,35931.0,231.8192,233.4662,231.6554,233.4662,35931.0
2021-03-23 10:00:00,242.02,242.81,241.87,242.78,32715.0,233.1098,233.8708,232.9654,233.8419,32715.0
2021-03-23 10:30:00,242.79,244.5,242.45,244.39,72018.0,233.8515,235.4985,233.524,235.3926,72018.0
2021-03-23 11:00:00,244.47,245.35,244.17,244.85,63525.0,235.4696,236.3172,235.1807,235.8357,63525.0
2021-03-23 11:30:00,244.62,245.5,244.41,244.85,61365.0,235.6141,236.4617,235.4118,235.8357,61365.0
2021-03-23 12:00:00,245.03,245.59,244.53,245.38,80220.0,236.009,236.5484,235.5274,236.3461,80220.0
2021-03-23 12:30:00,245.45,245.97,245.16,245.75,77205.0,236.4136,236.9144,236.1342,236.7025,77205.0
2021-03-23 13:00:00,245.74,246.07,245.31,245.54,49833.0,236.6929,237.0107,236.2787,236.5002,49833.0
2021-03-23 13:30:00,245.56,245.56,244.63,245.0,60510.0,236.5195,236.5195,235.6237,235.9801,60510.0
2021-03-23 14:00:00,244.81,245.68,244.58,244.79,52182.0,235.7971,236.6351,235.5756,235.7779,52182.0
2021-03-23 14:30:00,244.86,244.86,243.74,244.39,56688.0,235.8453,235.8453,234.7665,235.3926,56688.0
2021-03-23 15:00:00,244.41,244.66,242.42,243.29,55335.0,235.4118,235.6526,233.4951,234.3331,55335.0
2021-03-23 15:30:00,243.24,243.3,241.56,241.98,164526.0,234.2849,234.3427,232.6668,233.0713,164526.0
2021-03-24 09:30:00,240.56,243.21,240.56,242.91,35184.0,231.7036,234.256,231.7036,233.9671,35184.0
2021-03-24 10:00:00,242.87,242.87,241.29,241.6,23583.0,233.9285,233.9285,232.4067,232.7053,23583.0
2021-03-24 10:30:00,241.56,242.6,241.56,242.55,21108.0,232.6668,233.6685,232.6668,233.6203,21108.0
2021-03-24 11:00:00,242.69,243.74,242.55,243.13,23496.0,233.7552,234.7665,233.6203,234.179,23496.0
2021-03-24 11:30:00,243.27,244.11,242.87,244.04,29145.0,234.3138,235.1229,233.9285,235.0555,29145.0
2021-03-24 12:00:00,244.1,244.21,243.21,243.41,28728.0,235.1133,235.2192,234.256,234.4487,28728.0
2021-03-24 12:30:00,243.33,243.93,243.27,243.37,36345.0,234.3716,234.9495,234.3138,234.4101,36345.0
2021-03-24 13:00:00,243.24,243.47,242.2,242.39,21525.0,234.2849,234.5065,233.2832,233.4662,21525.0
2021-03-24 13:30:00,242.39,242.45,241.69,241.96,26856.0,233.4662,233.524,232.792,233.052,26856.0
2021-03-24 14:00:00,241.98,242.13,241.57,241.81,49503.0,233.0713,233.2158,232.6764,232.9076,49503.0
2021-03-24 14:30:00,241.65,242.14,241.46,241.61,41517.0,232.7535,233.2254,232.5705,232.7149,41517.0
2021-03-24 15:00:00,241.5,241.98,241.32,241.62,37398.0,232.609,233.0713,232.4356,232.7246,37398.0
2021-03-24 15:30:00,241.47,242.2,241.09,241.38,133389.0,232.5801,233.2832,232.2141,232.4934,133389.0
2021-03-25 09:30:00,241.1,241.66,240.05,241.53,67209.0,232.2237,232.7631,231.2124,232.6379,67209.0
2021-03-25 10:00:00,241.51,242.46,241.14,242.46,65316.0,232.6186,233.5336,232.2622,233.5336,65316.0
2021-03-25 10:30:00,242.58,243.65,242.33,243.64,58950.0,233.6492,234.6798,233.4084,234.6702,58950.0
2021-03-25 11:00:00,243.61,243.88,243.13,243.41,22251.0,234.6413,234.9014,234.179,234.4487,22251.0
2021-03-25 11:30:00,243.5,244.21,242.81,244.1,33264.0,234.5354,235.2192,233.8708,235.1133,33264.0
2021-03-25 12:00:00,244.16,244.16,243.64,243.9,41376.0,235.1711,235.1711,234.6702,234.9206,41376.0
2021-03-25 12:30:00,243.86,244.49,243.8,244.49,40098.0,234.8821,235.4889,234.8243,235.4889,40098.0
2021-03-25 13:00:00,244.54,244.64,244.28,244.63,26448.0,235.5371,235.6334,235.2866,235.6237,26448.0
2021-03-25 13:30:00,244.7,245.65,244.7,245.11,34548.0,235.6912,236.6062,235.6912,236.0861,34548.0
2021-03-25 14:00:00,245.04,245.32,244.84,245.0,31743.0,236.0187,236.2883,235.826,235.9801,31743.0
2021-03-25 14:30:00,244.96,246.17,244.92,246.17,26766.0,235.9416,237.1071,235.9031,237.1071,26766.0
2021-03-25 15:00:00,245.87,247.06,245.79,246.77,68706.0,236.8181,237.9643,236.741,237.685,68706.0
2021-03-25 15:30:00,246.75,247.08,245.67,246.53,175182.0,237.6657,237.9836,236.6255,237.4538,175182.0
2021-03-26 09:30:00,246.45,247.21,245.72,247.21,46650.0,237.3767,238.1088,236.6736,238.1088,46650.0
2021-03-26 10:00:00,247.33,248.9,246.72,248.6,35700.0,238.2243,239.7365,237.6368,239.4476,35700.0
2021-03-26 10:30:00,248.46,249.19,248.09,248.58,44913.0,239.3127,240.0159,238.9564,239.4283,44913.0
2021-03-26 11:00:00,248.43,248.43,247.77,248.0,39957.0,239.2838,239.2838,238.6481,238.8697,39957.0
2021-03-26 11:30:00,248.13,248.7,248.03,248.54,49893.0,238.9949,239.5439,238.8986,239.3898,49893.0
2021-03-26 12:00:00,248.61,249.51,248.61,249.49,37131.0,239.4572,240.3241,239.4572,240.3048,37131.0
2021-03-26 12:30:00,249.51,250.72,249.39,250.68,55554.0,240.3241,241.4895,240.2085,241.451,55554.0
2021-03-26 13:00:00,250.69,251.41,250.64,251.2,80727.0,241.4606,242.1541,241.4125,241.9519,80727.0
2021-03-26 13:30:00,251.06,251.19,250.38,250.59,83706.0,241.817,241.9422,241.1621,241.3643,83706.0
2021-03-26 14:00:00,250.67,250.7,249.43,250.26,34194.0,241.4414,241.4703,240.247,241.0465,34194.0
2021-03-26 14:30:00,250.33,251.32,250.31,251.3,40044.0,241.1139,242.0675,241.0946,242.0482,40044.0
2021-03-26 15:00:00,251.3,251.55,250.99,251.39,65520.0,242.0482,242.289,241.7496,242.1349,65520.0
2021-03-26 15:30:00,251.45,253.33,251.4,253.01,214269.0,242.1927,244.0035,242.1445,243.6952,214269.0
2021-03-29 09:30:00,253.0,256.0,252.67,252.87,80433.0,243.6856,246.5752,243.3678,243.5604,80433.0
2021-03-29 10:00:00,252.52,252.64,251.26,251.43,22005.0,243.2233,243.3389,242.0097,242.1734,22005.0
2021-03-29 10:30:00,251.35,251.62,250.84,251.12,18645.0,242.0963,242.3564,241.6051,241.8748,18645.0
2021-03-29 11:00:00,251.1,252.17,250.47,252.17,17229.0,241.8556,242.8862,241.2487,242.8862,17229.0
2021-03-29 11:30:00,252.13,252.68,251.99,252.38,24738.0,242.8476,243.3774,242.7128,243.0884,24738.0
2021-03-29 12:00:00,252.51,253.36,252.51,253.36,19170.0,243.2136,244.0323,243.2136,244.0323,19170.0
2021-03-29 12:30:00,253.2,253.34,252.78,253.0,29310.0,243.8782,244.0131,243.4737,243.6856,29310.0
2021-03-29 13:00:00,253.2,253.23,252.44,252.58,28743.0,243.8782,243.9071,243.1462,243.2811,28743.0
2021-03-29 13:30:00,252.6,253.49,252.6,253.1,20268.0,243.3003,244.1576,243.3003,243.7819,20268.0
2021-03-29 14:00:00,253.0,253.15,252.63,253.08,17064.0,243.6856,243.8301,243.3292,243.7627,17064.0
2021-03-29 14:30:00,253.05,253.34,252.67,252.94,20217.0,243.7338,244.0131,243.3678,243.6278,20217.0
2021-03-29 15:00:00,253.32,253.51,252.92,252.92,39783.0,243.9938,244.1768,243.6085,243.6085,39783.0
2021-03-29 15:30:00,253.01,253.25,251.78,252.01,108087.0,243.6952,243.9264,242.5105,242.732,108087.0
2021-03-30 09:30:00,251.15,251.29,249.78,251.1,65904.0,241.9037,242.0386,240.5841,241.8556,65904.0
2021-03-30 10:00:00,250.83,250.83,248.66,249.33,43566.0,241.5955,241.5955,239.5054,240.1507,43566.0
2021-03-30 10:30:00,249.52,250.05,249.09,249.17,23328.0,240.3337,240.8442,239.9196,239.9966,23328.0
2021-03-30 11:00:00,249.17,249.41,248.64,248.67,27156.0,239.9966,240.2278,239.4861,239.515,27156.0
2021-03-30 11:30:00,248.56,248.61,247.99,248.52,18654.0,239.4091,239.4572,238.86,239.3705,18654.0
2021-03-30 12:00:00,248.66,249.33,248.59,249.1,18357.0,239.5054,240.1507,239.438,239.9292,18357.0
2021-03-30 12:30:00,249.09,249.09,247.39,247.87,42438.0,239.9196,239.9196,238.2821,238.7445,42438.0
2021-03-30 13:00:00,247.75,248.23,247.58,248.11,17238.0,238.6289,239.0912,238.4651,238.9756,17238.0
2021-03-30 13:30:00,248.18,248.88,248.18,248.83,13935.0,239.0431,239.7173,239.0431,239.6691,13935.0
2021-03-30 14:00:00,248.78,248.9,248.27,248.63,22899.0,239.621,239.7365,239.1297,239.4765,22899.0
2021-03-30 14:30:00,248.76,249.15,248.46,249.15,13929.0,239.6017,239.9773,239.3127,239.9773,13929.0
2021-03-30 15:00:00,248.95,249.15,248.78,248.9,23847.0,239.7847,239.9773,239.621,239.7365,23847.0
2021-03-30 15:30:00,248.87,249.57,248.19,248.99,92280.0,239.7077,240.3819,239.0527,239.8232,92280.0
2021-03-31 09:30:00,248.75,249.89,247.47,247.75,40014.0,239.5921,240.6901,238.3592,238.6289,40014.0
2021-03-31 10:00:00,247.81,248.2,247.36,247.65,19737.0,238.6867,239.0623,238.2532,238.5326,19737.0
2021-03-31 10:30:00,247.66,247.9,246.83,247.61,53748.0,238.5422,238.7734,237.7428,238.494,53748.0
2021-03-31 11:00:00,247.77,248.3,247.18,247.29,16659.0,238.6481,239.1586,238.0799,238.1858,16659.0
2021-03-31 11:30:00,247.22,248.62,247.22,248.45,16458.0,238.1184,239.4669,238.1184,239.3031,16458.0
2021-03-31 12:00:00,248.46,248.6,248.07,248.29,11499.0,239.3127,239.4476,238.9371,239.149,11499.0
2021-03-31 12:30:00,248.39,248.39,247.77,247.82,29415.0,239.2453,239.2453,238.6481,238.6963,29415.0
2021-03-31 13:00:00,247.93,248.13,247.55,247.76,18933.0,238.8023,238.9949,238.4362,238.6385,18933.0
2021-03-31 13:30:00,247.83,247.94,247.34,247.85,30039.0,238.7059,238.8119,238.234,238.7252,30039.0
2021-03-31 14:00:00,247.71,248.03,247.48,248.03,29619.0,238.5904,238.8986,238.3688,238.8986,29619.0
2021-03-31 14:30:00,248.07,248.3,246.53,246.65,35031.0,238.9371,239.1586,237.4538,237.5694,35031.0
2021-03-31 15:00:00,246.87,246.98,246.29,246.56,56196.0,237.7813,237.8872,237.2226,237.4827,56196.0
2021-03-31 15:30:00,246.54,246.74,245.99,246.01,111849.0,237.4634,237.6561,236.9337,236.9529,111849.0
2021-04-01 09:30:00,246.34,249.61,245.5,245.81,97239.0,237.2708,240.4204,236.4617,236.7603,97239.0
2021-04-01 10:00:00,245.79,246.17,244.67,245.23,52141.0,236.741,237.1071,235.6623,236.2017,52141.0
2021-04-01 10:30:00,245.12,247.14,244.99,246.88,35303.0,236.0957,238.0413,235.9705,237.7909,35303.0
2021-04-01 11:00:00,246.96,247.58,246.49,247.51,33272.0,237.868,238.4651,237.4153,238.3977,33272.0
2021-04-01 11:30:00,247.44,248.62,247.15,248.04,38255.0,238.3303,239.4669,238.051,238.9082,38255.0
2021-04-01 12:00:00,248.08,248.83,248.08,248.53,34716.0,238.9467,239.6691,238.9467,239.3802,34716.0
2021-04-01 12:30:00,248.53,248.76,247.45,248.09,36227.0,239.3802,239.6017,238.3399,238.9564,36227.0
2021-04-01 13:00:00,248.22,249.21,247.92,249.0,48266.0,239.0816,240.0351,238.7926,239.8329,48266.0
2021-04-01 13:30:00,249.09,249.42,248.88,249.34,33939.0,239.9196,240.2374,239.7173,240.1603,33939.0
2021-04-01 14:00:00,249.34,249.66,248.47,249.49,44518.0,240.1603,240.4686,239.3224,240.3048,44518.0
2021-04-01 14:30:00,249.55,250.78,249.5,249.84,74525.0,240.3626,241.5473,240.3145,240.6419,74525.0
2021-04-01 15:00:00,249.89,250.7,249.78,250.66,47866.0,240.6901,241.4703,240.5841,241.4318,47866.0
2021-04-01 15:30:00,250.61,250.61,249.6,249.75,156433.0,241.3836,241.3836,240.4108,240.5553,156433.0
2021-04-05 09:30:00,251.69,254.23,250.21,251.29,90961.0,242.4238,244.8703,240.9983,242.0386,90961.0
2021-04-05 10:00:00,251.47,254.32,251.29,253.97,66029.0,242.2119,244.957,242.0386,244.6199,66029.0
2021-04-05 10:30:00,254.01,254.69,253.34,254.68,84802.0,244.6584,245.3134,244.0131,245.3038,84802.0
2021-04-05 11:00:00,254.49,255.27,253.5,253.91,60259.0,245.1207,245.872,244.1672,244.5621,60259.0
2021-04-05 11:30:00,253.88,254.84,253.76,254.77,55301.0,244.5332,245.4579,244.4176,245.3904,55301.0
2021-04-05 12:00:00,254.73,255.88,254.08,254.7,63492.0,245.3519,246.4596,244.7258,245.323,63492.0
2021-04-05 12:30:00,254.82,255.41,254.51,255.18,32841.0,245.4386,246.0069,245.14,245.7853,32841.0
2021-04-05 13:00:00,255.19,255.71,255.02,255.3,38546.0,245.795,246.2958,245.6312,245.9009,38546.0
2021-04-05 13:30:00,255.41,255.81,255.03,255.76,26637.0,246.0069,246.3921,245.6409,246.344,26637.0
2021-04-05 14:00:00,255.77,255.77,254.93,255.11,56195.0,246.3536,246.3536,245.5445,245.7179,56195.0
2021-04-05 14:30:00,255.08,255.42,254.63,254.81,34770.0,245.689,246.0165,245.2556,245.429,34770.0
2021-04-05 15:00:00,254.77,255.55,254.48,255.55,66204.0,245.3904,246.1417,245.1111,246.1417,66204.0
2021-04-05 15:30:00,255.55,256.5,255.5,255.89,169654.0,246.1417,247.0567,246.0936,246.4692,169654.0
2021-04-06 09:30:00,255.07,256.74,254.33,255.78,70547.0,245.6794,247.2879,244.9666,246.3633,70547.0
2021-04-06 10:00:00,255.6,258.25,255.6,257.7,53658.0,246.1899,248.7423,246.1899,248.2126,53658.0
2021-04-06 10:30:00,257.68,258.12,257.12,257.22,50952.0,248.1933,248.6171,247.6539,247.7502,50952.0
2021-04-06 11:00:00,257.25,258.6,257.02,258.59,40326.0,247.7791,249.0794,247.5576,249.0698,40326.0
2021-04-06 11:30:00,258.6,259.4,258.2,258.46,91929.0,249.0794,249.85,248.6942,248.9446,91929.0
2021-04-06 12:00:00,258.38,258.62,257.9,258.46,94819.0,248.8675,249.0987,248.4052,248.9446,94819.0
2021-04-06 12:30:00,258.4,258.46,257.64,258.14,81893.0,248.8868,248.9446,248.1548,248.6364,81893.0
2021-04-06 13:00:00,258.09,258.88,257.76,258.5,88994.0,248.5882,249.3491,248.2704,248.9831,88994.0
2021-04-06 13:30:00,258.54,258.82,257.92,257.97,103614.0,249.0216,249.2913,248.4245,248.4726,103614.0
2021-04-06 14:00:00,257.96,258.6,257.88,258.25,79984.0,248.463,249.0794,248.3859,248.7423,79984.0
2021-04-06 14:30:00,258.22,258.5,257.74,258.0,75414.0,248.7134,248.9831,248.2511,248.5015,75414.0
2021-04-06 15:00:00,257.91,258.42,257.63,258.25,73551.0,248.4148,248.9061,248.1451,248.7423,73551.0
2021-04-06 15:30:00,258.29,259.58,258.09,258.95,306800.0,248.7808,250.0234,248.5882,249.4165,306800.0
2021-04-07 09:30:00,258.92,259.69,253.12,253.73,116838.0,249.3877,250.1293,243.8012,244.3887,116838.0
2021-04-07 10:00:00,253.74,254.5,252.4,252.8,81883.0,244.3984,245.1304,243.1077,243.493,81883.0
2021-04-07 10:30:00,252.92,253.83,251.91,252.94,79980.0,243.6085,244.485,242.6357,243.6278,79980.0
2021-04-07 11:00:00,252.85,252.89,250.73,251.85,157777.0,243.5411,243.5797,241.4992,242.5779,157777.0
2021-04-07 11:30:00,251.74,252.12,251.01,251.11,42000.0,242.472,242.838,241.7689,241.8652,42000.0
2021-04-07 12:00:00,251.07,251.82,250.65,251.22,60567.0,241.8267,242.549,241.4221,241.9711,60567.0
2021-04-07 12:30:00,251.33,252.12,250.71,252.01,58344.0,242.0771,242.838,241.4799,242.732,58344.0
2021-04-07 13:00:00,252.03,252.98,251.2,251.43,61096.0,242.7513,243.6663,241.9519,242.1734,61096.0
2021-04-07 13:30:00,251.39,251.76,250.45,250.93,52790.0,242.1349,242.4913,241.2295,241.6918,52790.0
2021-04-07 14:00:00,250.89,251.71,250.73,251.14,42009.0,241.6533,242.4431,241.4992,241.8941,42009.0
2021-04-07 14:30:00,251.14,251.27,250.36,251.0,67542.0,241.8941,242.0193,241.1428,241.7592,67542.0
2021-04-07 15:00:00,250.93,251.35,250.65,251.26,62576.0,241.6918,242.0963,241.4221,242.0097,62576.0
2021-04-07 15:30:00,251.21,251.8,250.86,251.7,200443.0,241.9615,242.5298,241.6244,242.4335,200443.0
2021-04-08 09:30:00,251.72,253.5,251.7,252.06,76712.0,242.4527,244.1672,242.4335,242.7802,76712.0
2021-04-08 10:00:00,252.11,253.43,251.11,253.38,45857.0,242.8284,244.0998,241.8652,244.0516,45857.0
2021-04-08 10:30:00,253.33,254.63,253.2,254.16,80249.0,244.0035,245.2556,243.8782,244.8029,80249.0
2021-04-08 11:00:00,254.16,254.46,253.2,253.49,29911.0,244.8029,245.0919,243.8782,244.1576,29911.0
2021-04-08 11:30:00,253.63,254.06,253.24,253.33,23580.0,244.2924,244.7066,243.9168,244.0035,23580.0
2021-04-08 12:00:00,253.32,253.62,252.96,252.96,27601.0,243.9938,244.2828,243.6471,243.6471,27601.0
2021-04-08 12:30:00,252.99,253.38,252.65,252.72,25419.0,243.676,244.0516,243.3485,243.4159,25419.0
2021-04-08 13:00:00,252.72,253.72,252.58,253.72,22987.0,243.4159,244.3791,243.2811,244.3791,22987.0
2021-04-08 13:30:00,253.76,254.03,253.28,253.44,20784.0,244.4176,244.6777,243.9553,244.1094,20784.0
2021-04-08 14:00:00,253.4,254.09,253.29,253.98,36360.0,244.0709,244.7355,243.9649,244.6295,36360.0
2021-04-08 14:30:00,253.95,254.93,253.85,254.53,65757.0,244.6006,245.5445,244.5043,245.1593,65757.0
2021-04-08 15:00:00,254.52,254.97,254.2,254.54,36824.0,245.1496,245.5831,244.8414,245.1689,36824.0
2021-04-08 15:30:00,254.46,254.55,253.44,253.47,133022.0,245.0919,245.1785,244.1094,244.1383,133022.0
2021-04-09 09:30:00,254.2,255.13,252.75,254.81,53203.0,244.8414,245.7372,243.4448,245.429,53203.0
2021-04-09 10:00:00,254.73,255.34,253.99,254.34,50212.0,245.3519,245.9395,244.6392,244.9763,50212.0
2021-04-09 10:30:00,254.2,254.54,252.91,253.42,86323.0,244.8414,245.1689,243.5989,244.0901,86323.0
2021-04-09 11:00:00,253.38,253.79,252.97,253.51,53112.0,244.0516,244.4465,243.6567,244.1768,53112.0
2021-04-09 11:30:00,253.58,253.69,253.08,253.59,40127.0,244.2442,244.3502,243.7627,244.2539,40127.0
2021-04-09 12:00:00,253.53,254.19,253.33,253.75,51078.0,244.1961,244.8318,244.0035,244.408,51078.0
2021-04-09 12:30:00,253.87,254.84,253.76,254.3,93213.0,244.5236,245.4579,244.4176,244.9377,93213.0
2021-04-09 13:00:00,254.3,254.61,253.92,254.0,61213.0,244.9377,245.2363,244.5717,244.6488,61213.0
2021-04-09 13:30:00,254.03,255.07,254.03,254.4,43935.0,244.6777,245.6794,244.6777,245.0341,43935.0
2021-04-09 14:00:00,254.38,254.75,254.19,254.51,40047.0,245.0148,245.3712,244.8318,245.14,40047.0
2021-04-09 14:30:00,254.55,254.64,253.87,254.6,80728.0,245.1785,245.2652,244.5236,245.2267,80728.0
2021-04-09 15:00:00,254.56,255.02,254.04,254.98,111616.0,245.1882,245.6312,244.6873,245.5927,111616.0
2021-04-09 15:30:00,255.02,255.39,254.6,255.28,280357.0,245.6312,245.9876,245.2267,245.8817,280357.0
2021-04-12 09:30:00,255.73,259.19,255.04,258.27,96654.0,246.3151,249.6477,245.6505,248.7616,96654.0
2021-04-12 10:00:00,258.27,258.88,257.95,258.32,27782.0,248.7616,249.3491,248.4534,248.8097,27782.0
2021-04-12 10:30:00,258.42,258.49,257.87,257.96,73534.0,248.9061,248.9735,248.3763,248.463,73534.0
2021-04-12 11:00:00,257.94,258.6,257.74,258.54,34587.0,248.4437,249.0794,248.2511,249.0216,34587.0
2021-04-12 11:30:00,258.48,258.6,258.05,258.11,20621.0,248.9639,249.0794,248.5497,248.6075,20621.0
2021-04-12 12:00:00,258.15,258.35,257.95,258.11,39101.0,248.646,248.8386,248.4534,248.6075,39101.0
2021-04-12 12:30:00,258.02,258.2,257.43,257.57,33759.0,248.5208,248.6942,247.9525,248.0874,33759.0
2021-04-12 13:00:00,257.49,257.7,257.07,257.07,15432.0,248.0103,248.2126,247.6058,247.6058,15432.0
2021-04-12 13:30:00,257.08,257.44,257.01,257.16,11707.0,247.6154,247.9621,247.548,247.6924,11707.0
2021-04-12 14:00:00,257.23,257.53,257.16,257.37,19304.0,247.7599,248.0488,247.6924,247.8947,19304.0
2021-04-12 14:30:00,257.39,257.69,257.26,257.4,20644.0,247.914,248.2029,247.7888,247.9236,20644.0
2021-04-12 15:00:00,257.4,257.48,256.47,256.86,29779.0,247.9236,248.0007,247.0279,247.4035,29779.0
2021-04-12 15:30:00,256.88,257.91,256.77,257.6,101356.0,247.4228,248.4148,247.3168,248.1162,101356.0
2021-04-13 09:30:00,257.6,258.08,256.41,257.55,47683.0,248.1162,248.5786,246.9701,248.0681,47683.0
2021-04-13 10:00:00,257.41,257.73,257.01,257.3,25444.0,247.9332,248.2415,247.548,247.8273,25444.0
2021-04-13 10:30:00,257.26,257.51,256.73,256.73,22196.0,247.7888,248.0296,247.2783,247.2783,22196.0
2021-04-13 11:00:00,256.73,256.82,256.26,256.51,12845.0,247.2783,247.365,246.8256,247.0664,12845.0
2021-04-13 11:30:00,256.59,257.87,256.59,257.74,14464.0,247.1434,248.3763,247.1434,248.2511,14464.0
2021-04-13 12:00:00,257.69,257.74,257.03,257.17,9589.0,248.2029,248.2511,247.5672,247.7021,9589.0
2021-04-13 12:30:00,257.16,257.44,257.0,257.13,12637.0,247.6924,247.9621,247.5383,247.6636,12637.0
2021-04-13 13:00:00,257.03,257.28,256.77,256.94,15708.0,247.5672,247.808,247.3168,247.4805,15708.0
2021-04-13 13:30:00,256.96,257.5,256.78,257.39,21587.0,247.4998,248.0199,247.3264,247.914,21587.0
2021-04-13 14:00:00,257.54,258.35,257.38,258.28,24484.0,248.0585,248.8386,247.9043,248.7712,24484.0
2021-04-13 14:30:00,258.26,258.31,257.63,257.86,18874.0,248.752,248.8001,248.1451,248.3667,18874.0
2021-04-13 15:00:00,257.9,258.12,257.44,257.48,25135.0,248.4052,248.6171,247.9621,248.0007,25135.0
2021-04-13 15:30:00,257.54,257.84,257.32,257.37,83563.0,248.0585,248.3474,247.8466,247.8947,83563.0
2021-04-14 09:30:00,257.0,257.54,256.5,256.53,33399.0,247.5383,248.0585,247.0567,247.0856,33399.0
2021-04-14 10:00:00,256.58,256.77,255.37,255.66,26601.0,247.1338,247.3168,245.9683,246.2477,26601.0
2021-04-14 10:30:00,255.61,256.09,254.79,254.91,54529.0,246.1995,246.6618,245.4097,245.5253,54529.0
2021-04-14 11:00:00,254.92,256.37,254.79,256.32,28277.0,245.5349,246.9315,245.4097,246.8834,28277.0
2021-04-14 11:30:00,256.25,256.43,255.13,255.5,23984.0,246.8159,246.9893,245.7372,246.0936,23984.0
2021-04-14 12:00:00,255.47,255.65,254.82,254.82,18926.0,246.0647,246.238,245.4386,245.4386,18926.0
2021-04-14 12:30:00,254.8,255.67,254.78,255.61,20954.0,245.4193,246.2573,245.4001,246.1995,20954.0
2021-04-14 13:00:00,255.61,256.84,255.55,256.59,51568.0,246.1995,247.3842,246.1417,247.1434,51568.0
2021-04-14 13:30:00,256.62,256.64,255.74,255.75,19592.0,247.1723,247.1916,246.3247,246.3344,19592.0
2021-04-14 14:00:00,255.86,256.31,255.78,256.07,25613.0,246.4403,246.8737,246.3633,246.6426,25613.0
2021-04-14 14:30:00,256.06,256.11,255.4,255.43,24389.0,246.6329,246.6811,245.9972,246.0261,24389.0
2021-04-14 15:00:00,255.26,255.65,255.02,255.51,50969.0,245.8624,246.238,245.6312,246.1032,50969.0
2021-04-14 15:30:00,255.44,255.64,254.9,255.16,82324.0,246.0358,246.2284,245.5157,245.7661,82324.0
2021-04-15 09:30:00,255.87,257.29,255.84,256.38,43607.0,246.4499,247.8177,246.421,246.9412,43607.0
2021-04-15 10:00:00,256.3,257.24,256.04,257.2,28410.0,246.8641,247.7695,246.6137,247.731,28410.0
2021-04-15 10:30:00,257.25,257.76,257.04,257.09,52466.0,247.7791,248.2704,247.5769,247.625,52466.0
2021-04-15 11:00:00,257.17,257.63,256.94,257.03,33770.0,247.7021,248.1451,247.4805,247.5672,33770.0
2021-04-15 11:30:00,257.07,257.29,256.48,256.48,23648.0,247.6058,247.8177,247.0375,247.0375,23648.0
2021-04-15 12:00:00,256.45,257.15,256.35,257.05,26179.0,247.0086,247.6828,246.9123,247.5865,26179.0
2021-04-15 12:30:00,257.08,257.49,256.62,257.36,29331.0,247.6154,248.0103,247.1723,247.8851,29331.0
2021-04-15 13:00:00,257.33,257.95,257.09,257.74,24882.0,247.8562,248.4534,247.625,248.2511,24882.0
2021-04-15 13:30:00,257.71,257.93,257.31,257.58,23984.0,248.2222,248.4341,247.8369,248.097,23984.0
2021-04-15 14:00:00,257.5,258.18,257.18,258.07,30977.0,248.0199,248.6749,247.7117,248.5689,30977.0
2021-04-15 14:30:00,258.12,258.32,256.87,257.31,51236.0,248.6171,248.8097,247.4131,247.8369,51236.0
2021-04-15 15:00:00,257.35,257.36,256.46,256.65,61734.0,247.8755,247.8851,247.0182,247.2012,61734.0
2021-04-15 15:30:00,256.71,257.33,256.44,257.14,243442.0,247.259,247.8562,246.999,247.6732,243442.0
2021-04-16 09:30:00,258.79,268.82,258.57,266.48,342265.0,249.2624,258.9232,249.0505,256.6693,342265.0
2021-04-16 10:00:00,266.65,269.32,266.47,267.08,279173.0,256.8331,259.4048,256.6597,257.2472,279173.0
2021-04-16 10:30:00,266.83,267.68,266.2,267.0,122228.0,257.0064,257.8251,256.3996,257.1702,122228.0
2021-04-16 11:00:00,267.03,268.19,266.35,267.06,65227.0,257.1991,258.3164,256.5441,257.228,65227.0
2021-04-16 11:30:00,267.06,267.42,265.81,265.81,36186.0,257.228,257.5747,256.024,256.024,36186.0
2021-04-16 12:00:00,265.92,267.17,265.82,266.66,52209.0,256.1299,257.3339,256.0336,256.8427,52209.0
2021-04-16 12:30:00,266.6,266.86,266.16,266.69,44495.0,256.7849,257.0353,256.3611,256.8716,44495.0
2021-04-16 13:00:00,266.71,267.43,266.65,267.27,46089.0,256.8909,257.5843,256.8331,257.4302,46089.0
2021-04-16 13:30:00,267.34,268.11,267.14,267.88,55533.0,257.4977,258.2393,257.305,258.0178,55533.0
2021-04-16 14:00:00,267.8,268.74,267.48,268.48,55291.0,257.9407,258.8461,257.6325,258.5957,55291.0
2021-04-16 14:30:00,268.4,268.79,267.82,268.73,56052.0,258.5186,258.8943,257.96,258.8365,56052.0
2021-04-16 15:00:00,268.81,268.9,267.81,267.96,63699.0,258.9135,259.0002,257.9504,258.0948,63699.0
2021-04-16 15:30:00,268.1,268.16,266.74,266.8,175821.0,258.2297,258.2875,256.9198,256.9775,175821.0
2021-04-19 09:30:00,265.78,267.46,262.77,265.45,77516.0,255.9951,257.6132,253.0959,255.6772,77516.0
2021-04-19 10:00:00,265.4,267.88,265.11,266.28,68475.0,255.6291,258.0178,255.3498,256.4767,68475.0
2021-04-19 10:30:00,266.27,266.4,265.43,265.64,51155.0,256.4671,256.5923,255.658,255.8602,51155.0
2021-04-19 11:00:00,265.51,266.83,265.44,266.22,35949.0,255.735,257.0064,255.6676,256.4189,35949.0
2021-04-19 11:30:00,266.31,266.97,265.95,266.71,32420.0,256.5056,257.1413,256.1588,256.8909,32420.0
2021-04-19 12:00:00,266.69,267.23,266.35,266.53,41577.0,256.8716,257.3917,256.5441,256.7175,41577.0
2021-04-19 12:30:00,266.47,266.75,266.12,266.33,36641.0,256.6597,256.9294,256.3226,256.5248,36641.0
2021-04-19 13:00:00,266.28,266.45,265.22,266.28,36162.0,256.4767,256.6404,255.4557,256.4767,36162.0
2021-04-19 13:30:00,266.32,266.32,265.36,265.37,28850.0,256.5152,256.5152,255.5906,255.6002,28850.0
2021-04-19 14:00:00,265.27,265.98,265.15,265.68,30376.0,255.5039,256.1877,255.3883,255.8988,30376.0
2021-04-19 14:30:00,265.82,266.69,265.47,266.34,33873.0,256.0336,256.8716,255.6965,256.5345,33873.0
2021-04-19 15:00:00,266.39,266.47,265.87,266.01,41468.0,256.5826,256.6597,256.0818,256.2166,41468.0
2021-04-19 15:30:00,266.04,266.24,265.36,265.92,145384.0,256.2455,256.4382,255.5906,256.1299,145384.0
2021-04-20 09:30:00,266.26,269.76,265.15,269.51,81045.0,256.4574,259.8286,255.3883,259.5878,81045.0
2021-04-20 10:00:00,269.57,269.69,267.89,268.06,50200.0,259.6456,259.7611,258.0274,258.1912,50200.0
2021-04-20 10:30:00,267.99,268.64,267.46,267.93,44583.0,258.1237,258.7498,257.6132,258.0659,44583.0
2021-04-20 11:00:00,267.71,267.71,266.89,267.42,57227.0,257.854,257.854,257.0642,257.5747,57227.0
2021-04-20 11:30:00,267.38,267.51,266.28,266.73,26276.0,257.5362,257.6614,256.4767,256.9101,26276.0
2021-04-20 12:00:00,266.76,267.46,266.41,267.34,27229.0,256.939,257.6132,256.6019,257.4977,27229.0
2021-04-20 12:30:00,267.32,267.54,267.0,267.54,23056.0,257.4784,257.6903,257.1702,257.6903,23056.0
2021-04-20 13:00:00,267.39,267.53,266.93,267.31,17094.0,257.5458,257.6807,257.1028,257.4688,17094.0
2021-04-20 13:30:00,267.24,267.32,266.13,266.28,27762.0,257.4013,257.4784,256.3322,256.4767,27762.0
2021-04-20 14:00:00,266.28,266.61,265.8,265.96,33082.0,256.4767,256.7945,256.0144,256.1685,33082.0
2021-04-20 14:30:00,265.9,266.36,265.53,265.77,52628.0,256.1107,256.5537,255.7543,255.9855,52628.0
2021-04-20 15:00:00,265.82,267.02,265.6,267.01,53731.0,256.0336,257.1894,255.8217,257.1798,53731.0
2021-04-20 15:30:00,266.95,267.32,266.55,267.3,178046.0,257.122,257.4784,256.7367,257.4591,178046.0
2021-04-21 09:30:00,268.64,271.47,268.64,271.24,105453.0,258.7498,261.4756,258.7498,261.2541,105453.0
2021-04-21 10:00:00,271.39,271.58,268.98,269.51,57321.0,261.3986,261.5816,259.0773,259.5878,57321.0
2021-04-21 10:30:00,269.51,269.95,268.97,269.9,46229.0,259.5878,260.0116,259.0677,259.9634,46229.0
2021-04-21 11:00:00,269.87,270.67,269.32,269.56,34738.0,259.9345,260.7051,259.4048,259.6359,34738.0
2021-04-21 11:30:00,269.59,269.73,268.57,269.37,43418.0,259.6648,259.7997,258.6824,259.4529,43418.0
2021-04-21 12:00:00,269.25,269.38,268.51,268.64,28483.0,259.3373,259.4626,258.6246,258.7498,28483.0
2021-04-21 12:30:00,268.62,269.41,268.34,269.08,41694.0,258.7305,259.4915,258.4608,259.1736,41694.0
2021-04-21 13:00:00,269.21,270.03,268.92,269.98,29330.0,259.2988,260.0886,259.0195,260.0405,29330.0
2021-04-21 13:30:00,269.97,270.22,269.81,270.13,32751.0,260.0308,260.2716,259.8767,260.1849,32751.0
2021-04-21 14:00:00,270.15,270.33,269.63,269.93,40117.0,260.2042,260.3776,259.7034,259.9923,40117.0
2021-04-21 14:30:00,269.87,270.32,269.41,269.56,39148.0,259.9345,260.368,259.4915,259.6359,39148.0
2021-04-21 15:00:00,269.51,270.74,269.44,270.58,35615.0,259.5878,260.7725,259.5203,260.6184,35615.0
2021-04-21 15:30:00,270.63,271.33,270.55,271.01,117506.0,260.6665,261.3408,260.5895,261.0325,117506.0
2021-04-22 09:30:00,270.91,272.23,269.64,271.25,85411.0,260.9362,262.2076,259.713,261.2637,85411.0
2021-04-22 10:00:00,271.05,271.29,269.68,269.77,39925.0,261.0711,261.3022,259.7515,259.8382,39925.0
2021-04-22 10:30:00,269.81,270.76,269.75,270.27,35307.0,259.8767,260.7918,259.8189,260.3198,35307.0
2021-04-22 11:00:00,270.32,270.51,269.77,269.81,36055.0,260.368,260.551,259.8382,259.8767,36055.0
2021-04-22 11:30:00,269.79,270.03,269.31,269.89,24195.0,259.8575,260.0886,259.3951,259.9538,24195.0
2021-04-22 12:00:00,269.77,270.39,269.77,270.08,21669.0,259.8382,260.4354,259.8382,260.1368,21669.0
2021-04-22 12:30:00,270.21,270.71,270.0,270.69,16786.0,260.262,260.7436,260.0597,260.7243,16786.0
2021-04-22 13:00:00,270.64,270.64,269.09,269.26,27761.0,260.6762,260.6762,259.1832,259.347,27761.0
2021-04-22 13:30:00,269.16,269.6,268.0,268.53,41041.0,259.2507,259.6745,258.1334,258.6439,41041.0
2021-04-22 14:00:00,268.52,269.31,268.23,269.15,32771.0,258.6342,259.3951,258.3549,259.241,32771.0
2021-04-22 14:30:00,269.13,270.21,269.06,269.82,39824.0,259.2218,260.262,259.1543,259.8864,39824.0
2021-04-22 15:00:00,269.74,270.06,269.23,269.67,43308.0,259.8093,260.1175,259.3181,259.7419,43308.0
2021-04-22 15:30:00,269.59,269.98,269.33,269.82,126517.0,259.6648,260.0405,259.4144,259.8864,126517.0
2021-04-23 09:30:00,271.08,271.68,269.12,270.64,49143.0,261.1,261.6779,259.2121,260.6762,49143.0
2021-04-23 10:00:00,270.74,271.0,269.87,270.74,21356.0,260.7725,261.0229,259.9345,260.7725,21356.0
2021-04-23 10:30:00,270.63,272.69,270.51,272.62,52214.0,260.6665,262.6507,260.551,262.5833,52214.0
2021-04-23 11:00:00,272.57,273.42,272.03,272.89,53112.0,262.5351,263.3538,262.015,262.8433,53112.0
2021-04-23 11:30:00,272.99,273.45,272.8,273.4,31731.0,262.9397,263.3827,262.7566,263.3346,31731.0
2021-04-23 12:00:00,273.35,273.68,272.91,273.32,33150.0,263.2864,263.6043,262.8626,263.2575,33150.0
2021-04-23 12:30:00,273.29,273.94,273.25,273.42,21971.0,263.2286,263.8547,263.1901,263.3538,21971.0
2021-04-23 13:00:00,273.45,273.92,273.05,273.34,28926.0,263.3827,263.8354,262.9974,263.2768,28926.0
2021-04-23 13:30:00,273.34,273.74,272.85,273.01,27604.0,263.2768,263.662,262.8048,262.9589,27604.0
2021-04-23 14:00:00,273.06,273.71,273.01,273.47,28557.0,263.0071,263.6331,262.9589,263.402,28557.0
2021-04-23 14:30:00,273.47,273.71,273.21,273.44,52902.0,263.402,263.6331,263.1516,263.3731,52902.0
2021-04-23 15:00:00,273.42,274.39,273.32,274.22,46063.0,263.3538,264.2881,263.2575,264.1244,46063.0
2021-04-23 15:30:00,274.19,274.44,273.71,274.05,181823.0,264.0955,264.3363,263.6331,263.9606,181823.0
2021-04-26 09:30:00,274.25,275.0,271.88,273.09,81474.0,264.1533,264.8757,261.8705,263.036,81474.0
2021-04-26 10:00:00,272.88,273.23,271.33,271.76,34606.0,262.8337,263.1708,261.3408,261.7549,34606.0
2021-04-26 10:30:00,271.77,271.87,270.75,270.97,33400.0,261.7646,261.8609,260.7821,260.994,33400.0
2021-04-26 11:00:00,271.02,271.25,270.59,270.81,33604.0,261.0422,261.2637,260.628,260.8399,33604.0
2021-04-26 11:30:00,270.75,270.92,269.69,270.21,48500.0,260.7821,260.9459,259.7611,260.262,48500.0
2021-04-26 12:00:00,270.34,270.55,269.58,269.88,30328.0,260.3872,260.5895,259.6552,259.9442,30328.0
2021-04-26 12:30:00,269.87,270.21,269.77,269.94,33616.0,259.9345,260.262,259.8382,260.0019,33616.0
2021-04-26 13:00:00,270.0,270.72,269.78,270.64,37781.0,260.0597,260.7532,259.8478,260.6762,37781.0
2021-04-26 13:30:00,270.64,271.37,270.36,271.37,22639.0,260.6762,261.3793,260.4065,261.3793,22639.0
2021-04-26 14:00:00,271.29,271.34,270.94,271.1,29944.0,261.3022,261.3504,260.9651,261.1192,29944.0
2021-04-26 14:30:00,271.16,271.31,270.5,270.62,38991.0,261.177,261.3215,260.5413,260.6569,38991.0
2021-04-26 15:00:00,270.66,270.67,269.68,269.79,33274.0,260.6954,260.7051,259.7515,259.8575,33274.0
2021-04-26 15:30:00,269.62,270.25,269.0,269.86,155710.0,259.6937,260.3005,259.0965,259.9249,155710.0
2021-04-27 09:30:00,265.48,268.75,262.88,265.77,151048.0,255.7061,258.8558,253.2019,255.9855,151048.0
2021-04-27 10:00:00,265.67,266.61,264.22,266.33,68040.0,255.8891,256.7945,254.4925,256.5248,68040.0
2021-04-27 10:30:00,266.43,268.25,266.19,267.62,61249.0,256.6212,258.3742,256.39,257.7674,61249.0
2021-04-27 11:00:00,267.57,268.87,267.57,268.85,42546.0,257.7192,258.9713,257.7192,258.9521,42546.0
2021-04-27 11:30:00,268.85,270.37,268.74,269.0,70030.0,258.9521,260.4161,258.8461,259.0965,70030.0
2021-04-27 12:00:00,269.0,269.41,268.12,268.81,62138.0,259.0965,259.4915,258.2489,258.9135,62138.0
2021-04-27 12:30:00,268.83,269.37,268.63,269.04,38570.0,258.9328,259.4529,258.7402,259.1351,38570.0
2021-04-27 13:00:00,269.04,269.62,268.89,269.62,41035.0,259.1351,259.6937,258.9906,259.6937,41035.0
2021-04-27 13:30:00,269.68,269.77,268.64,269.1,43452.0,259.7515,259.8382,258.7498,259.1929,43452.0
2021-04-27 14:00:00,269.06,269.57,268.77,269.5,37397.0,259.1543,259.6456,258.875,259.5781,37397.0
2021-04-27 14:30:00,269.5,269.63,268.86,269.12,35171.0,259.5781,259.7034,258.9617,259.2121,35171.0
2021-04-27 15:00:00,269.14,269.66,268.88,269.51,32061.0,259.2314,259.7322,258.981,259.5878,32061.0
2021-04-27 15:30:00,269.6,269.8,268.51,269.71,187117.0,259.6745,259.8671,258.6246,259.7804,187117.0
2021-04-28 09:30:00,270.47,271.49,268.1,269.59,85638.0,260.5124,261.4949,258.2297,259.6648,85638.0
2021-04-28 10:00:00,269.65,269.94,268.38,269.72,56007.0,259.7226,260.0019,258.4994,259.79,56007.0
2021-04-28 10:30:00,269.46,270.35,269.05,269.3,54500.0,259.5396,260.3968,259.1447,259.3855,54500.0
2021-04-28 11:00:00,269.15,270.73,269.15,270.1,47922.0,259.241,260.7629,259.241,260.1561,47922.0
2021-04-28 11:30:00,270.15,270.59,269.83,270.07,33351.0,260.2042,260.628,259.896,260.1272,33351.0
2021-04-28 12:00:00,269.92,270.34,269.7,270.06,30590.0,259.9827,260.3872,259.7708,260.1175,30590.0
2021-04-28 12:30:00,270.14,270.31,269.57,269.88,26579.0,260.1946,260.3583,259.6456,259.9442,26579.0
2021-04-28 13:00:00,269.93,270.56,269.91,270.54,33071.0,259.9923,260.5991,259.973,260.5799,33071.0
2021-04-28 13:30:00,270.55,270.55,268.77,269.35,44234.0,260.5895,260.5895,258.875,259.4337,44234.0
2021-04-28 14:00:00,269.24,269.5,268.19,268.32,54148.0,259.3277,259.5781,258.3164,258.4416,54148.0
2021-04-28 14:30:00,268.31,269.72,268.22,269.72,50117.0,258.432,259.79,258.3453,259.79,50117.0
2021-04-28 15:00:00,269.73,269.89,268.87,269.25,51254.0,259.7997,259.9538,258.9713,259.3373,51254.0
2021-04-28 15:30:00,269.19,269.29,268.62,269.11,92266.0,259.2796,259.3759,258.7305,259.2025,92266.0
2021-04-29 09:30:00,270.8,272.43,270.09,271.8,97567.0,260.8303,262.4003,260.1464,261.7935,97567.0
2021-04-29 10:00:00,271.62,272.77,271.48,272.49,54773.0,261.6201,262.7278,261.4852,262.4581,54773.0
2021-04-29 10:30:00,272.46,274.1,272.12,273.08,122761.0,262.4292,264.0088,262.1017,263.0263,122761.0
2021-04-29 11:00:00,272.83,273.4,270.59,270.61,73545.0,262.7855,263.3346,260.628,260.6473,73545.0
2021-04-29 11:30:00,270.6,271.29,270.07,270.85,67491.0,260.6376,261.3022,260.1272,260.8784,67491.0
2021-04-29 12:00:00,270.85,271.6,270.45,270.95,79787.0,260.8784,261.6008,260.4932,260.9748,79787.0
2021-04-29 12:30:00,270.99,271.52,270.92,271.12,61158.0,261.0133,261.5238,260.9459,261.1385,61158.0
2021-04-29 13:00:00,271.15,271.59,270.63,271.53,73636.0,261.1674,261.5912,260.6665,261.5334,73636.0
2021-04-29 13:30:00,271.54,272.16,271.43,272.16,74201.0,261.543,262.1402,261.4371,262.1402,74201.0
2021-04-29 14:00:00,272.12,273.0,272.07,272.41,89827.0,262.1017,262.9493,262.0535,262.381,89827.0
2021-04-29 14:30:00,272.54,273.63,272.37,273.52,67404.0,262.5062,263.5561,262.3425,263.4501,67404.0
2021-04-29 15:00:00,273.45,274.0,272.7,272.8,82793.0,263.3827,263.9125,262.6603,262.7566,82793.0
2021-04-29 15:30:00,272.78,274.18,272.71,273.45,187731.0,262.7374,264.0858,262.67,263.3827,187731.0
2021-04-30 09:30:00,272.61,274.63,271.76,272.98,47324.0,262.5736,264.5193,261.7549,262.93,47324.0
2021-04-30 10:00:00,272.75,273.15,271.51,272.99,37951.0,262.7085,263.0938,261.5141,262.9397,37951.0
2021-04-30 10:30:00,272.66,272.89,272.12,272.62,36347.0,262.6218,262.8433,262.1017,262.5833,36347.0
2021-04-30 11:00:00,272.55,272.55,271.73,271.78,24751.0,262.5159,262.5159,261.726,261.7742,24751.0
2021-04-30 11:30:00,271.75,273.09,271.75,272.56,28366.0,261.7453,263.036,261.7453,262.5255,28366.0
2021-04-30 12:00:00,272.55,273.05,272.32,272.87,23167.0,262.5159,262.9974,262.2943,262.8241,23167.0
2021-04-30 12:30:00,272.85,273.24,272.25,272.57,34608.0,262.8048,263.1804,262.2269,262.5351,34608.0
2021-04-30 13:00:00,272.46,272.94,272.05,272.79,32819.0,262.4292,262.8915,262.0343,262.747,32819.0
2021-04-30 13:30:00,272.73,272.77,272.36,272.48,32535.0,262.6892,262.7278,262.3328,262.4484,32535.0
2021-04-30 14:00:00,272.63,272.81,272.3,272.6,40444.0,262.5929,262.7663,262.2751,262.564,40444.0
2021-04-30 14:30:00,272.6,273.48,272.58,273.18,43072.0,262.564,263.4116,262.5447,263.1227,43072.0
2021-04-30 15:00:00,273.19,274.44,273.19,274.44,60081.0,263.1323,264.3363,263.1323,264.3363,60081.0
2021-04-30 15:30:00,274.43,274.48,273.04,274.03,159236.0,264.3266,264.3748,262.9878,263.9414,159236.0
2021-05-03 09:30:00,275.0,277.79,274.56,276.95,77012.0,264.8757,267.5629,264.4519,266.7539,77012.0
2021-05-03 10:00:00,276.94,277.09,275.33,276.17,41940.0,266.7442,266.8887,265.1935,266.0026,41940.0
2021-05-03 10:30:00,276.29,277.68,276.05,277.68,44786.0,266.1182,267.457,265.887,267.457,44786.0
2021-05-03 11:00:00,277.68,277.74,276.92,277.5,28058.0,267.457,267.5148,266.725,267.2836,28058.0
2021-05-03 11:30:00,277.54,277.57,276.43,277.17,35299.0,267.3221,267.351,266.253,266.9658,35299.0
2021-05-03 12:00:00,277.11,277.11,276.56,276.87,38589.0,266.908,266.908,266.3782,266.6768,38589.0
2021-05-03 12:30:00,276.76,277.77,276.76,277.58,19889.0,266.5709,267.5437,266.5709,267.3607,19889.0
2021-05-03 13:00:00,277.73,278.03,277.65,277.73,25502.0,267.5051,267.7941,267.4281,267.5051,25502.0
2021-05-03 13:30:00,277.81,278.1,277.58,277.96,24169.0,267.5822,267.8615,267.3607,267.7267,24169.0
2021-05-03 14:00:00,277.85,278.86,277.8,278.76,34653.0,267.6207,268.5935,267.5726,268.4972,34653.0
2021-05-03 14:30:00,278.75,279.46,278.72,279.18,44508.0,268.4876,269.1715,268.4587,268.9018,44508.0
2021-05-03 15:00:00,279.15,279.22,278.32,278.32,76834.0,268.8729,268.9403,268.0734,268.0734,76834.0
2021-05-03 15:30:00,278.31,278.54,277.59,278.02,113882.0,268.0638,268.2853,267.3703,267.7845,113882.0
2021-05-04 09:30:00,276.51,280.71,276.04,280.51,132303.0,266.3301,270.3754,265.8774,270.1828,132303.0
2021-05-04 10:00:00,280.5,280.66,279.55,280.06,66377.0,270.1732,270.3273,269.2581,269.7494,66377.0
2021-05-04 10:30:00,280.02,281.35,280.0,281.1,63372.0,269.7108,270.9919,269.6916,270.7511,63372.0
2021-05-04 11:00:00,281.03,282.61,280.76,282.59,123549.0,270.6837,272.2055,270.4236,272.1862,123549.0
2021-05-04 11:30:00,282.67,283.42,282.27,283.02,96823.0,272.2633,272.9857,271.878,272.6004,96823.0
2021-05-04 12:00:00,283.08,283.3,282.46,283.05,50626.0,272.6582,272.8701,272.061,272.6293,50626.0
2021-05-04 12:30:00,283.05,283.22,282.5,282.5,43601.0,272.6293,272.793,272.0995,272.0995,43601.0
2021-05-04 13:00:00,282.5,282.94,281.99,282.5,67927.0,272.0995,272.5233,271.6083,272.0995,67927.0
2021-05-04 13:30:00,282.52,282.92,282.4,282.55,62076.0,272.1188,272.5041,272.0032,272.1477,62076.0
2021-05-04 14:00:00,282.5,282.86,281.7,281.9,51583.0,272.0995,272.4463,271.329,271.5216,51583.0
2021-05-04 14:30:00,281.94,282.69,281.76,282.56,35889.0,271.5602,272.2825,271.3868,272.1573,35889.0
2021-05-04 15:00:00,282.58,283.0,282.34,282.99,41856.0,272.1766,272.5811,271.9454,272.5715,41856.0
2021-05-04 15:30:00,282.97,283.6,282.58,283.45,120236.0,272.5522,273.159,272.1766,273.0146,120236.0
2021-05-05 09:30:00,284.84,285.26,281.84,282.26,75647.0,274.3534,274.7579,271.4638,271.8684,75647.0
2021-05-05 10:00:00,282.38,282.73,280.45,281.18,34797.0,271.984,272.3211,270.125,270.8281,34797.0
2021-05-05 10:30:00,281.07,281.64,280.64,281.41,21594.0,270.7222,271.2712,270.308,271.0497,21594.0
2021-05-05 11:00:00,281.41,282.26,281.33,282.2,16514.0,271.0497,271.8684,270.9726,271.8106,16514.0
2021-05-05 11:30:00,282.41,283.33,282.29,283.11,82988.0,272.0128,272.899,271.8973,272.6871,82988.0
2021-05-05 12:00:00,283.29,283.82,282.86,283.43,18792.0,272.8605,273.3709,272.4463,272.9953,18792.0
2021-05-05 12:30:00,283.44,284.12,282.68,282.69,21852.0,273.0049,273.6599,272.2729,272.2825,21852.0
2021-05-05 13:00:00,282.69,283.39,282.58,282.93,37668.0,272.2825,272.9568,272.1766,272.5137,37668.0
2021-05-05 13:30:00,282.91,283.31,282.89,283.0,11236.0,272.4944,272.8797,272.4752,272.5811,11236.0
2021-05-05 14:00:00,283.08,283.78,283.08,283.78,38117.0,272.6582,273.3324,272.6582,273.3324,38117.0
2021-05-05 14:30:00,283.82,284.32,283.75,283.89,30589.0,273.3709,273.8525,273.3035,273.4384,30589.0
2021-05-05 15:00:00,283.85,284.42,283.78,284.18,34848.0,273.3998,273.9488,273.3324,273.7177,34848.0
2021-05-05 15:30:00,284.17,284.17,282.55,283.32,126843.0,273.7081,273.7081,272.1477,272.8893,126843.0
2021-05-06 09:30:00,283.91,285.99,283.58,285.38,95241.0,273.4576,275.461,273.1398,274.8735,95241.0
2021-05-06 10:00:00,285.38,285.72,284.05,284.34,48401.0,274.8735,275.201,273.5925,273.8718,48401.0
2021-05-06 10:30:00,284.26,285.28,284.04,285.27,32018.0,273.7947,274.7772,273.5828,274.7676,32018.0
2021-05-06 11:00:00,285.22,285.81,285.12,285.54,33756.0,274.7194,275.2877,274.6231,275.0276,33756.0
2021-05-06 11:30:00,285.5,286.35,285.4,285.4,36522.0,274.9891,275.8078,274.8928,274.8928,36522.0
2021-05-06 12:00:00,285.43,285.63,285.01,285.3,40384.0,274.9217,275.1143,274.5171,274.7965,40384.0
2021-05-06 12:30:00,285.35,285.56,284.75,284.87,34794.0,274.8446,275.0469,274.2667,274.3823,34794.0
2021-05-06 13:00:00,284.87,285.05,284.09,284.22,23436.0,274.3823,274.5557,273.631,273.7562,23436.0
2021-05-06 13:30:00,284.15,284.75,284.15,284.31,28787.0,273.6888,274.2667,273.6888,273.8429,28787.0
2021-05-06 14:00:00,284.4,284.93,284.24,284.93,24612.0,273.9296,274.4401,273.7755,274.4401,24612.0
2021-05-06 14:30:00,284.89,285.06,284.71,284.89,23796.0,274.4015,274.5653,274.2282,274.4015,23796.0
2021-05-06 15:00:00,284.87,285.14,284.42,284.94,47081.0,274.3823,274.6423,273.9488,274.4497,47081.0
2021-05-06 15:30:00,284.98,285.58,284.83,285.38,103936.0,274.4882,275.0661,274.3438,274.8735,103936.0
2021-05-07 09:30:00,284.74,285.73,283.01,284.65,66519.0,274.2571,275.2106,272.5908,274.1704,66519.0
2021-05-07 10:00:00,284.65,285.72,284.6,284.93,25521.0,274.1704,275.201,274.1222,274.4401,25521.0
2021-05-07 10:30:00,284.85,285.2,284.23,285.18,21522.0,274.363,274.7001,273.7658,274.6809,21522.0
2021-05-07 11:00:00,285.26,285.8,285.03,285.16,48345.0,274.7579,275.278,274.5364,274.6616,48345.0
2021-05-07 11:30:00,285.17,285.73,284.56,284.75,24675.0,274.6712,275.2106,274.0837,274.2667,24675.0
2021-05-07 12:00:00,284.82,285.41,284.82,285.33,27151.0,274.3341,274.9024,274.3341,274.8253,27151.0
2021-05-07 12:30:00,285.34,286.18,285.27,285.78,26109.0,274.835,275.6441,274.7676,275.2588,26109.0
2021-05-07 13:00:00,285.75,286.24,285.54,285.89,19290.0,275.2299,275.7018,275.0276,275.3647,19290.0
2021-05-07 13:30:00,285.91,287.19,285.91,287.15,29098.0,275.384,276.6169,275.384,276.5783,29098.0
2021-05-07 14:00:00,287.11,287.77,287.01,287.46,37413.0,276.5398,277.1755,276.4435,276.8769,37413.0
2021-05-07 14:30:00,287.56,287.64,286.83,286.83,49348.0,276.9732,277.0503,276.2701,276.2701,49348.0
2021-05-07 15:00:00,286.82,287.25,286.76,286.83,36449.0,276.2605,276.6747,276.2027,276.2701,36449.0
2021-05-07 15:30:00,286.87,287.6,286.77,287.12,85881.0,276.3086,277.0118,276.2123,276.5494,85881.0
2021-05-10 09:30:00,288.71,291.01,288.06,290.69,59850.0,278.0809,280.2962,277.4548,279.988,59850.0
2021-05-10 10:00:00,290.74,292.11,290.68,291.89,106497.0,280.0362,281.3557,279.9784,281.1438,106497.0
2021-05-10 10:30:00,291.72,291.94,291.39,291.51,70176.0,280.9801,281.192,280.6622,280.7778,70176.0
2021-05-10 11:00:00,291.54,293.05,291.51,292.72,86757.0,280.8067,282.2611,280.7778,281.9433,86757.0
2021-05-10 11:30:00,292.7,292.85,291.86,292.02,49468.0,281.924,282.0685,281.1149,281.269,49468.0
2021-05-10 12:00:00,291.98,292.3,291.48,291.75,28486.0,281.2305,281.5387,280.7489,281.009,28486.0
2021-05-10 12:30:00,291.78,291.78,290.31,290.52,35694.0,281.0379,281.0379,279.622,279.8243,35694.0
2021-05-10 13:00:00,290.52,290.56,289.0,289.19,121258.0,279.8243,279.8628,278.3602,278.5432,121258.0
2021-05-10 13:30:00,289.15,290.03,289.0,289.46,33570.0,278.5047,279.3523,278.3602,278.8033,33570.0
2021-05-10 14:00:00,289.48,290.23,289.21,289.66,43618.0,278.8226,279.5449,278.5625,278.9959,43618.0
2021-05-10 14:30:00,289.6,289.66,288.53,289.42,33058.0,278.9381,278.9959,277.9075,278.7648,33058.0
2021-05-10 15:00:00,289.4,289.92,288.61,289.64,40352.0,278.7455,279.2464,277.9846,278.9767,40352.0
2021-05-10 15:30:00,289.57,290.13,288.62,288.76,122531.0,278.9092,279.4486,277.9942,278.1291,122531.0
2021-05-11 09:30:00,287.36,287.99,284.26,285.35,124337.0,276.7806,277.3874,273.7947,274.8446,124337.0
2021-05-11 10:00:00,285.49,286.4,284.4,284.58,113446.0,274.9795,275.856,273.9296,274.103,113446.0
2021-05-11 10:30:00,284.58,284.75,283.59,284.49,88780.0,274.103,274.2667,273.1494,274.0163,88780.0
2021-05-11 11:00:00,284.4,284.58,283.18,284.58,56311.0,273.9296,274.103,272.7545,274.103,56311.0
2021-05-11 11:30:00,284.49,285.85,284.44,285.7,40919.0,274.0163,275.3262,273.9681,275.1817,40919.0
2021-05-11 12:00:00,285.61,285.61,284.56,284.58,22770.0,275.095,275.095,274.0837,274.103,22770.0
2021-05-11 12:30:00,284.65,284.9,283.7,283.98,29170.0,274.1704,274.4112,273.2554,273.525,29170.0
2021-05-11 13:00:00,283.98,284.76,283.96,284.76,30891.0,273.525,274.2763,273.5058,274.2763,30891.0
2021-05-11 13:30:00,284.78,285.43,284.44,285.23,27408.0,274.2956,274.9217,273.9681,274.729,27408.0
2021-05-11 14:00:00,285.33,285.84,284.7,285.81,30217.0,274.8253,275.3166,274.2185,275.2877,30217.0
2021-05-11 14:30:00,285.77,285.96,285.28,285.8,25627.0,275.2491,275.4322,274.7772,275.278,25627.0
2021-05-11 15:00:00,285.91,286.83,285.86,286.54,28798.0,275.384,276.2701,275.3358,275.9908,28798.0
2021-05-11 15:30:00,286.44,286.56,285.39,285.99,109161.0,275.8945,276.0101,274.8831,275.461,109161.0
2021-05-12 09:30:00,284.5,286.84,283.51,284.21,84291.0,274.0259,276.2798,273.0724,273.7466,84291.0
2021-05-12 10:00:00,284.25,286.3,283.83,285.12,41147.0,273.7851,275.7596,273.3806,274.6231,41147.0
2021-05-12 10:30:00,285.11,285.28,283.48,284.18,62710.0,274.6134,274.7772,273.0435,273.7177,62710.0
2021-05-12 11:00:00,283.96,284.06,282.57,283.16,35769.0,273.5058,273.6021,272.167,272.7352,35769.0
2021-05-12 11:30:00,283.07,283.36,281.72,281.91,54183.0,272.6486,272.9279,271.3483,271.5313,54183.0
2021-05-12 12:00:00,281.93,282.3,281.31,281.8,95923.0,271.5505,271.9069,270.9533,271.4253,95923.0
2021-05-12 12:30:00,281.74,281.81,280.97,281.57,54560.0,271.3675,271.4349,270.6259,271.2038,54560.0
2021-05-12 13:00:00,281.6,282.62,281.48,282.54,53729.0,271.2327,272.2151,271.1171,272.1381,53729.0
2021-05-12 13:30:00,282.46,282.5,281.09,281.8,44285.0,272.061,272.0995,270.7414,271.4253,44285.0
2021-05-12 14:00:00,281.74,281.85,280.74,280.82,40340.0,271.3675,271.4735,270.4043,270.4814,40340.0
2021-05-12 14:30:00,280.78,282.15,280.56,281.52,56510.0,270.4429,271.7624,270.231,271.1556,56510.0
2021-05-12 15:00:00,281.4,281.84,279.93,279.98,62690.0,271.04,271.4638,269.6242,269.6723,62690.0
2021-05-12 15:30:00,280.0,280.55,279.75,279.98,248458.0,269.6916,270.2213,269.4508,269.6723,248458.0
2021-05-13 09:30:00,281.04,284.74,280.18,284.15,74447.0,270.6933,274.2571,269.8649,273.6888,74447.0
2021-05-13 10:00:00,284.48,285.3,283.84,284.61,38478.0,274.0066,274.7965,273.3902,274.1319,38478.0
2021-05-13 10:30:00,284.73,285.98,284.27,285.98,33256.0,274.2474,275.4514,273.8044,275.4514,33256.0
2021-05-13 11:00:00,285.89,286.05,284.62,284.8,57859.0,275.3647,275.5188,274.1415,274.3149,57859.0
2021-05-13 11:30:00,284.9,285.67,284.59,284.88,35397.0,274.4112,275.1528,274.1126,274.3919,35397.0
2021-05-13 12:00:00,284.85,285.94,284.85,285.34,47710.0,274.363,275.4129,274.363,274.835,47710.0
2021-05-13 12:30:00,285.3,286.49,285.29,285.61,51677.0,274.7965,275.9426,274.7868,275.095,51677.0
2021-05-13 13:00:00,285.52,285.57,284.65,284.99,31388.0,275.0084,275.0565,274.1704,274.4979,31388.0
2021-05-13 13:30:00,284.98,285.42,284.58,284.72,37463.0,274.4882,274.912,274.103,274.2378,37463.0
2021-05-13 14:00:00,284.7,285.92,284.52,285.91,54990.0,274.2185,275.3936,274.0452,275.384,54990.0
2021-05-13 14:30:00,285.84,287.0,285.66,286.79,22485.0,275.3166,276.4339,275.1432,276.2316,22485.0
2021-05-13 15:00:00,286.72,287.02,286.0,286.27,23635.0,276.1642,276.4531,275.4707,275.7307,23635.0
2021-05-13 15:30:00,286.45,286.95,285.76,285.76,80169.0,275.9041,276.3857,275.2395,275.2395,80169.0
2021-05-14 09:30:00,287.35,289.29,287.05,287.72,80731.0,276.771,278.6396,276.482,277.1274,80731.0
2021-05-14 10:00:00,287.69,288.11,286.58,286.67,62129.0,277.0985,277.503,276.0293,276.116,62129.0
2021-05-14 10:30:00,286.77,287.13,285.83,286.11,75632.0,276.2123,276.5591,275.3069,275.5766,75632.0
2021-05-14 11:00:00,286.01,286.64,285.82,286.5,20854.0,275.4803,276.0871,275.2973,275.9523,20854.0
2021-05-14 11:30:00,286.42,286.64,285.99,286.19,28010.0,275.8752,276.0871,275.461,275.6537,28010.0
2021-05-14 12:00:00,286.28,286.56,286.08,286.4,22116.0,275.7404,276.0101,275.5477,275.856,22116.0
2021-05-14 12:30:00,286.4,286.59,286.15,286.25,31396.0,275.856,276.039,275.6152,275.7115,31396.0
2021-05-14 13:00:00,286.39,286.59,286.02,286.19,39642.0,275.8463,276.039,275.4899,275.6537,39642.0
2021-05-14 13:30:00,286.15,286.25,285.61,285.84,38645.0,275.6152,275.7115,275.095,275.3166,38645.0
2021-05-14 14:00:00,285.93,286.05,285.59,285.71,40837.0,275.4033,275.5188,275.0758,275.1914,40837.0
2021-05-14 14:30:00,285.76,286.72,285.76,286.59,27188.0,275.2395,276.1642,275.2395,276.039,27188.0
2021-05-14 15:00:00,286.53,286.71,286.24,286.25,26083.0,275.9812,276.1545,275.7018,275.7115,26083.0
2021-05-14 15:30:00,286.3,286.59,285.96,285.97,93230.0,275.7596,276.039,275.4322,275.4418,93230.0
2021-05-17 09:30:00,286.43,287.58,283.52,285.2,116405.0,275.8848,276.9925,273.082,274.7001,116405.0
2021-05-17 10:00:00,285.23,285.5,283.78,283.79,49524.0,274.729,274.9891,273.3324,273.342,49524.0
2021-05-17 10:30:00,283.75,284.63,282.87,284.25,83283.0,273.3035,274.1511,272.4559,273.7851,83283.0
2021-05-17 11:00:00,284.24,284.74,283.52,283.75,28343.0,273.7755,274.2571,273.082,273.3035,28343.0
2021-05-17 11:30:00,283.75,284.27,283.66,283.7,32646.0,273.3035,273.8044,273.2168,273.2554,32646.0
2021-05-17 12:00:00,283.73,284.07,283.28,283.91,33099.0,273.2843,273.6117,272.8508,273.4576,33099.0
2021-05-17 12:30:00,284.0,284.03,283.49,283.62,35685.0,273.5443,273.5732,273.0531,273.1783,35685.0
2021-05-17 13:00:00,283.79,283.8,283.55,283.69,46918.0,273.342,273.3517,273.1109,273.2457,46918.0
2021-05-17 13:30:00,283.66,284.5,283.65,284.0,30843.0,273.2168,274.0259,273.2072,273.5443,30843.0
2021-05-17 14:00:00,284.0,284.75,283.8,284.4,81100.0,273.5443,274.2667,273.3517,273.9296,81100.0
2021-05-17 14:30:00,284.58,285.33,284.51,285.32,27291.0,274.103,274.8253,274.0355,274.8157,27291.0
2021-05-17 15:00:00,285.26,285.52,284.63,284.7,49016.0,274.7579,275.0084,274.1511,274.2185,49016.0
2021-05-17 15:30:00,284.67,284.67,283.62,284.22,151758.0,274.1896,274.1896,273.1783,273.7562,151758.0
2021-05-18 09:30:00,284.23,286.47,284.16,284.61,64906.0,273.7658,275.9234,273.6984,274.1319,64906.0
2021-05-18 10:00:00,284.62,285.38,284.2,285.18,49709.0,274.1415,274.8735,273.7369,274.6809,49709.0
2021-05-18 10:30:00,285.26,285.27,284.33,285.17,39435.0,274.7579,274.7676,273.8622,274.6712,39435.0
2021-05-18 11:00:00,285.24,285.43,284.32,284.93,22636.0,274.7387,274.9217,273.8525,274.4401,22636.0
2021-05-18 11:30:00,284.76,285.56,284.63,285.23,34223.0,274.2763,275.0469,274.1511,274.729,34223.0
2021-05-18 12:00:00,285.24,285.55,285.08,285.13,29276.0,274.7387,275.0372,274.5846,274.6327,29276.0
2021-05-18 12:30:00,285.19,285.25,284.25,284.51,21583.0,274.6905,274.7483,273.7851,274.0355,21583.0
2021-05-18 13:00:00,284.42,284.72,283.63,283.85,31071.0,273.9488,274.2378,273.1879,273.3998,31071.0
2021-05-18 13:30:00,283.85,284.45,283.45,284.29,22023.0,273.3998,273.9777,273.0146,273.8236,22023.0
2021-05-18 14:00:00,284.25,284.43,283.87,284.06,24866.0,273.7851,273.9585,273.4191,273.6021,24866.0
2021-05-18 14:30:00,284.13,284.25,283.14,283.44,24444.0,273.6695,273.7851,272.716,273.0049,24444.0
2021-05-18 15:00:00,283.48,283.93,283.35,283.65,34350.0,273.0435,273.4769,272.9182,273.2072,34350.0
2021-05-18 15:30:00,283.54,284.19,282.84,283.17,117806.0,273.1012,273.7273,272.427,272.7449,117806.0
2021-05-19 09:30:00,280.61,281.26,277.21,281.03,89308.0,270.2791,270.9052,267.0043,270.6837,89308.0
2021-05-19 10:00:00,280.99,281.38,278.25,279.22,44854.0,270.6451,271.0208,268.006,268.9403,44854.0
2021-05-19 10:30:00,279.13,280.22,278.49,279.51,56784.0,268.8536,269.9035,268.2372,269.2196,56784.0
2021-05-19 11:00:00,279.42,280.25,279.12,280.16,35381.0,269.1329,269.9324,268.844,269.8457,35381.0
2021-05-19 11:30:00,280.05,280.46,279.4,280.46,27095.0,269.7397,270.1346,269.1137,270.1346,27095.0
2021-05-19 12:00:00,280.39,281.35,280.39,280.89,29042.0,270.0672,270.9919,270.0672,270.5488,29042.0
2021-05-19 12:30:00,280.87,281.66,280.77,281.64,23698.0,270.5295,271.2905,270.4332,271.2712,23698.0
2021-05-19 13:00:00,281.61,282.18,281.57,281.74,29557.0,271.2423,271.7913,271.2038,271.3675,29557.0
2021-05-19 13:30:00,281.75,281.93,280.99,281.55,28785.0,271.3771,271.5505,270.6451,271.1845,28785.0
2021-05-19 14:00:00,281.51,281.82,279.97,281.19,37153.0,271.146,271.4446,269.6627,270.8378,37153.0
2021-05-19 14:30:00,281.17,281.38,280.2,280.23,32051.0,270.8185,271.0208,269.8842,269.9131,32051.0
2021-05-19 15:00:00,280.09,280.59,279.6,280.48,45335.0,269.7783,270.2599,269.3063,270.1539,45335.0
2021-05-19 15:30:00,280.45,281.43,279.89,281.28,90203.0,270.125,271.0689,269.5856,270.9245,90203.0
2021-05-20 09:30:00,280.38,284.2,280.01,283.48,60434.0,270.5832,274.2697,270.2261,273.5749,60434.0
2021-05-20 10:00:00,283.29,284.5,283.07,284.42,30088.0,273.3915,274.5592,273.1792,274.482,30088.0
2021-05-20 10:30:00,284.32,285.0,283.81,284.52,32592.0,274.3855,275.0418,273.8933,274.5785,32592.0
2021-05-20 11:00:00,284.64,284.72,284.28,284.51,28011.0,274.6943,274.7715,274.3469,274.5689,28011.0
2021-05-20 11:30:00,284.51,285.46,284.51,284.89,30121.0,274.5689,275.4857,274.5689,274.9356,30121.0
2021-05-20 12:00:00,284.72,284.74,283.72,283.72,19496.0,274.7715,274.7908,273.8065,273.8065,19496.0
2021-05-20 12:30:00,283.79,284.25,283.59,284.07,16013.0,273.874,274.318,273.681,274.1443,16013.0
2021-05-20 13:00:00,284.12,284.15,283.77,283.89,19221.0,274.1925,274.2215,273.8547,273.9705,19221.0
2021-05-20 13:30:00,283.92,284.04,283.5,283.8,28575.0,273.9995,274.1153,273.5942,273.8837,28575.0
2021-05-20 14:00:00,283.88,284.21,283.73,284.08,23776.0,273.9609,274.2794,273.8161,274.1539,23776.0
2021-05-20 14:30:00,284.14,284.21,283.28,283.59,24397.0,274.2118,274.2794,273.3819,273.681,24397.0
2021-05-20 15:00:00,283.55,284.13,283.24,284.1,27328.0,273.6424,274.2022,273.3433,274.1732,27328.0
2021-05-20 15:30:00,284.09,284.12,282.25,282.4,121130.0,274.1636,274.1925,272.3879,272.5326,121130.0
2021-05-21 09:30:00,283.95,287.35,283.57,287.35,97549.0,274.0285,277.3097,273.6617,277.3097,97549.0
2021-05-21 10:00:00,287.08,287.08,285.29,285.29,36444.0,277.0491,277.0491,275.3216,275.3216,36444.0
2021-05-21 10:30:00,285.28,285.87,285.03,285.07,29699.0,275.312,275.8814,275.0707,275.1093,29699.0
2021-05-21 11:00:00,285.13,285.34,284.62,284.88,24246.0,275.1672,275.3699,274.675,274.926,24246.0
2021-05-21 11:30:00,285.02,285.13,284.16,284.23,22050.0,275.0611,275.1672,274.2311,274.2987,22050.0
2021-05-21 12:00:00,284.21,284.61,283.89,284.11,47439.0,274.2794,274.6654,273.9705,274.1829,47439.0
2021-05-21 12:30:00,284.04,284.19,283.53,283.69,17069.0,274.1153,274.2601,273.6231,273.7775,17069.0
2021-05-21 13:00:00,283.77,284.04,283.33,284.04,16258.0,273.8547,274.1153,273.4301,274.1153,16258.0
2021-05-21 13:30:00,284.07,284.47,283.87,284.0,23148.0,274.1443,274.5303,273.9512,274.0767,23148.0
2021-05-21 14:00:00,284.08,284.27,283.5,283.54,24234.0,274.1539,274.3373,273.5942,273.6328,24234.0
2021-05-21 14:30:00,283.62,283.67,283.32,283.46,24571.0,273.71,273.7582,273.4205,273.5556,24571.0
2021-05-21 15:00:00,283.42,284.35,283.28,284.35,46067.0,273.517,274.4145,273.3819,274.4145,46067.0
2021-05-21 15:30:00,284.35,284.35,282.84,283.14,136375.0,274.4145,274.4145,272.9572,273.2468,136375.0
2021-05-24 09:30:00,283.84,284.81,282.7,284.44,44219.0,273.9223,274.8584,272.8221,274.5013,44219.0
2021-05-24 10:00:00,284.42,284.59,283.56,283.97,19194.0,274.482,274.6461,273.6521,274.0478,19194.0
2021-05-24 10:30:00,283.97,285.14,283.87,285.09,21545.0,274.0478,275.1769,273.9512,275.1286,21545.0
2021-05-24 11:00:00,285.11,285.69,284.94,285.43,39806.0,275.1479,275.7077,274.9839,275.4567,39806.0
2021-05-24 11:30:00,285.41,285.64,284.8,285.06,30589.0,275.4374,275.6594,274.8488,275.0997,30589.0
2021-05-24 12:00:00,285.05,285.4,284.72,284.92,29907.0,275.09,275.4278,274.7715,274.9646,29907.0
2021-05-24 12:30:00,284.97,285.45,284.81,285.07,28259.0,275.0128,275.476,274.8584,275.1093,28259.0
2021-05-24 13:00:00,285.13,285.27,284.84,285.13,24751.0,275.1672,275.3023,274.8874,275.1672,24751.0
2021-05-24 13:30:00,285.22,285.27,284.84,285.04,26909.0,275.2541,275.3023,274.8874,275.0804,26909.0
2021-05-24 14:00:00,285.1,285.63,284.94,284.99,28471.0,275.1383,275.6498,274.9839,275.0321,28471.0
2021-05-24 14:30:00,284.98,285.24,284.88,285.06,24009.0,275.0225,275.2734,274.926,275.0997,24009.0
2021-05-24 15:00:00,285.08,285.39,285.04,285.19,36328.0,275.119,275.4181,275.0804,275.2251,36328.0
2021-05-24 15:30:00,285.17,285.41,284.62,284.85,119604.0,275.2058,275.4374,274.675,274.897,119604.0
2021-05-25 09:30:00,285.5,286.41,284.57,285.57,79024.0,275.5243,276.4025,274.6268,275.5918,79024.0
2021-05-25 10:00:00,285.57,285.63,284.81,285.21,26189.0,275.5918,275.6498,274.8584,275.2444,26189.0
2021-05-25 10:30:00,285.21,286.38,285.21,285.86,20456.0,275.2444,276.3735,275.2444,275.8717,20456.0
2021-05-25 11:00:00,285.85,286.24,285.83,286.18,30904.0,275.8621,276.2384,275.8428,276.1805,30904.0
2021-05-25 11:30:00,286.21,286.26,285.54,286.21,59075.0,276.2095,276.2577,275.5629,276.2095,59075.0
2021-05-25 12:00:00,286.16,286.68,285.86,285.91,25289.0,276.1612,276.6631,275.8717,275.92,25289.0
2021-05-25 12:30:00,285.82,286.21,285.73,286.03,21296.0,275.8331,276.2095,275.7463,276.0358,21296.0
2021-05-25 13:00:00,286.0,286.07,285.62,285.88,29508.0,276.0068,276.0744,275.6401,275.891,29508.0
2021-05-25 13:30:00,285.81,285.85,285.14,285.39,16379.0,275.8235,275.8621,275.1769,275.4181,16379.0
2021-05-25 14:00:00,285.34,285.86,285.19,285.58,22512.0,275.3699,275.8717,275.2251,275.6015,22512.0
2021-05-25 14:30:00,285.55,285.73,285.23,285.59,22552.0,275.5725,275.7463,275.2637,275.6111,22552.0
2021-05-25 15:00:00,285.58,286.15,285.42,285.86,30092.0,275.6015,276.1516,275.4471,275.8717,30092.0
2021-05-25 15:30:00,285.82,286.11,285.33,285.68,83291.0,275.8331,276.113,275.3602,275.698,83291.0
2021-05-26 09:30:00,286.05,287.09,285.42,286.08,62096.0,276.0551,277.0587,275.4471,276.084,62096.0
2021-05-26 10:00:00,286.32,287.01,286.03,286.24,43725.0,276.3156,276.9815,276.0358,276.2384,43725.0
2021-05-26 10:30:00,286.07,286.58,285.12,285.39,41837.0,276.0744,276.5666,275.1576,275.4181,41837.0
2021-05-26 11:00:00,285.4,286.0,285.28,285.57,28188.0,275.4278,276.0068,275.312,275.5918,28188.0
2021-05-26 11:30:00,285.48,286.13,285.38,285.85,21645.0,275.505,276.1323,275.4085,275.8621,21645.0
2021-05-26 12:00:00,285.88,286.19,285.61,285.74,17743.0,275.891,276.1902,275.6305,275.7559,17743.0
2021-05-26 12:30:00,285.76,286.03,285.69,285.81,19999.0,275.7752,276.0358,275.7077,275.8235,19999.0
2021-05-26 13:00:00,285.81,285.95,285.41,285.58,18082.0,275.8235,275.9586,275.4374,275.6015,18082.0
2021-05-26 13:30:00,285.54,285.71,285.22,285.33,20417.0,275.5629,275.727,275.2541,275.3602,20417.0
2021-05-26 14:00:00,285.33,285.77,285.17,285.77,22938.0,275.3602,275.7849,275.2058,275.7849,22938.0
2021-05-26 14:30:00,285.77,285.86,285.43,285.57,28481.0,275.7849,275.8717,275.4567,275.5918,28481.0
2021-05-26 15:00:00,285.5,285.78,285.45,285.75,34007.0,275.5243,275.7945,275.476,275.7656,34007.0
2021-05-26 15:30:00,285.78,285.92,285.39,285.78,81847.0,275.7945,275.9296,275.4181,275.7945,81847.0
2021-05-27 09:30:00,286.16,288.37,286.16,287.24,54296.0,276.1612,278.294,276.1612,277.2035,54296.0
2021-05-27 10:00:00,287.35,287.45,285.94,286.19,44678.0,277.3097,277.4062,275.9489,276.1902,44678.0
2021-05-27 10:30:00,286.12,286.91,285.88,286.6,42956.0,276.1226,276.885,275.891,276.5859,42956.0
2021-05-27 11:00:00,286.49,286.55,286.08,286.11,33422.0,276.4797,276.5376,276.084,276.113,33422.0
2021-05-27 11:30:00,286.11,287.53,285.91,287.38,29767.0,276.113,277.4834,275.92,277.3386,29767.0
2021-05-27 12:00:00,287.4,287.65,287.2,287.3,24945.0,277.3579,277.5992,277.1649,277.2614,24945.0
2021-05-27 12:30:00,287.45,287.6,287.16,287.4,25409.0,277.4062,277.5509,277.1263,277.3579,25409.0
2021-05-27 13:00:00,287.43,287.78,286.84,287.13,35920.0,277.3869,277.7246,276.8175,277.0973,35920.0
2021-05-27 13:30:00,287.14,287.33,286.98,287.18,40035.0,277.107,277.2904,276.9526,277.1456,40035.0
2021-05-27 14:00:00,287.18,287.5,286.99,287.3,46495.0,277.1456,277.4544,276.9622,277.2614,46495.0
2021-05-27 14:30:00,287.31,287.35,286.72,287.24,34940.0,277.2711,277.3097,276.7017,277.2035,34940.0
2021-05-27 15:00:00,287.24,287.51,286.97,287.0,47404.0,277.2035,277.4641,276.9429,276.9719,47404.0
2021-05-27 15:30:00,287.01,287.31,285.58,285.83,266739.0,276.9815,277.2711,275.6015,275.8428,266739.0
2021-05-28 09:30:00,286.61,286.88,283.5,284.34,88473.0,276.5955,276.8561,273.5942,274.4048,88473.0
2021-05-28 10:00:00,284.3,285.42,283.38,284.85,59689.0,274.3662,275.4471,273.4784,274.897,59689.0
2021-05-28 10:30:00,284.94,285.09,284.22,284.29,28563.0,274.9839,275.1286,274.289,274.3566,28563.0
2021-05-28 11:00:00,284.29,284.86,283.75,284.8,31553.0,274.3566,274.9067,273.8354,274.8488,31553.0
2021-05-28 11:30:00,284.85,285.39,284.18,284.46,66834.0,274.897,275.4181,274.2504,274.5206,66834.0
2021-05-28 12:00:00,284.38,284.85,284.22,284.54,87802.0,274.4434,274.897,274.289,274.5978,87802.0
2021-05-28 12:30:00,284.53,284.55,283.89,284.23,44944.0,274.5882,274.6075,273.9705,274.2987,44944.0
2021-05-28 13:00:00,284.2,284.54,284.07,284.48,29063.0,274.2697,274.5978,274.1443,274.5399,29063.0
2021-05-28 13:30:00,284.41,284.73,284.16,284.59,38120.0,274.4724,274.7812,274.2311,274.6461,38120.0
2021-05-28 14:00:00,284.6,284.71,284.26,284.4,57832.0,274.6557,274.7619,274.3276,274.4627,57832.0
2021-05-28 14:30:00,284.34,284.5,284.11,284.23,61467.0,274.4048,274.5592,274.1829,274.2987,61467.0
2021-05-28 15:00:00,284.23,284.64,284.16,284.25,77413.0,274.2987,274.6943,274.2311,274.318,77413.0
2021-05-28 15:30:00,284.24,284.34,283.51,283.53,182456.0,274.3083,274.4048,273.6038,273.6231,182456.0
2021-06-01 09:30:00,285.9,288.64,283.14,283.77,110055.0,275.9103,278.5546,273.2468,273.8547,110055.0
2021-06-01 10:00:00,283.77,284.26,283.2,283.67,37330.0,273.8547,274.3276,273.3047,273.7582,37330.0
2021-06-01 10:30:00,283.69,284.07,283.07,283.96,40441.0,273.7775,274.1443,273.1792,274.0381,40441.0
2021-06-01 11:00:00,283.86,284.24,283.28,284.06,38589.0,273.9416,274.3083,273.3819,274.1346,38589.0
2021-06-01 11:30:00,283.9,284.13,283.55,283.96,22341.0,273.9802,274.2022,273.6424,274.0381,22341.0
2021-06-01 12:00:00,283.99,284.16,283.54,283.58,47060.0,274.0671,274.2311,273.6328,273.6714,47060.0
2021-06-01 12:30:00,283.65,284.11,283.38,283.5,27962.0,273.7389,274.1829,273.4784,273.5942,27962.0
2021-06-01 13:00:00,283.48,283.85,282.85,282.99,46910.0,273.5749,273.9319,272.9669,273.102,46910.0
2021-06-01 13:30:00,282.98,283.4,282.66,282.9,44700.0,273.0923,273.4977,272.7835,273.0151,44700.0
2021-06-01 14:00:00,282.83,283.48,282.69,283.01,40321.0,272.9476,273.5749,272.8125,273.1213,40321.0
2021-06-01 14:30:00,282.95,283.78,282.82,283.74,52676.0,273.0634,273.8644,272.9379,273.8258,52676.0
2021-06-01 15:00:00,283.74,283.76,283.14,283.3,41593.0,273.8258,273.8451,273.2468,273.4012,41593.0
2021-06-01 15:30:00,283.31,283.47,282.71,283.02,122685.0,273.4108,273.5652,272.8318,273.1309,122685.0
2021-06-02 09:30:00,285.0,285.57,282.18,283.62,84240.0,275.0418,275.5918,272.3203,273.71,84240.0
2021-06-02 10:00:00,283.73,284.91,283.47,284.13,45959.0,273.8161,274.9549,273.5652,274.2022,45959.0
2021-06-02 10:30:00,284.09,284.33,283.3,283.74,55766.0,274.1636,274.3952,273.4012,273.8258,55766.0
2021-06-02 11:00:00,283.67,283.98,283.16,283.47,37985.0,273.7582,274.0574,273.2661,273.5652,37985.0
2021-06-02 11:30:00,283.45,283.87,283.28,283.49,30589.0,273.5459,273.9512,273.3819,273.5845,30589.0
2021-06-02 12:00:00,283.49,283.73,282.25,282.52,50374.0,273.5845,273.8161,272.3879,272.6484,50374.0
2021-06-02 12:30:00,282.38,282.42,281.92,282.18,28167.0,272.5133,272.5519,272.0694,272.3203,28167.0
2021-06-02 13:00:00,282.15,282.8,281.49,282.73,35732.0,272.2913,272.9186,271.6544,272.8511,35732.0
2021-06-02 13:30:00,282.65,283.28,282.47,283.22,48954.0,272.7739,273.3819,272.6002,273.324,48954.0
2021-06-02 14:00:00,283.25,283.86,283.19,283.35,54176.0,273.3529,273.9416,273.295,273.4494,54176.0
2021-06-02 14:30:00,283.37,283.4,282.81,283.24,41433.0,273.4687,273.4977,272.9283,273.3433,41433.0
2021-06-02 15:00:00,283.23,283.23,282.36,282.46,50083.0,273.3336,273.3336,272.494,272.5905,50083.0
2021-06-02 15:30:00,282.51,282.76,282.21,282.49,149734.0,272.6388,272.88,272.3493,272.6195,149734.0
2021-06-03 09:30:00,280.77,281.74,278.13,280.37,67888.0,270.9596,271.8957,268.4118,270.5735,67888.0
2021-06-03 10:00:00,280.33,281.42,279.67,280.39,44349.0,270.5349,271.5869,269.898,270.5928,44349.0
2021-06-03 10:30:00,280.25,281.47,279.81,281.47,30657.0,270.4577,271.6351,270.0331,271.6351,30657.0
2021-06-03 11:00:00,281.5,282.97,281.23,282.72,24084.0,271.6641,273.0827,271.4035,272.8414,24084.0
2021-06-03 11:30:00,282.72,282.8,281.72,281.76,23288.0,272.8414,272.9186,271.8764,271.915,23288.0
2021-06-03 12:00:00,281.76,282.06,281.41,281.54,44072.0,271.915,272.2045,271.5772,271.7027,44072.0
2021-06-03 12:30:00,281.56,282.2,281.56,281.86,20456.0,271.722,272.3396,271.722,272.0115,20456.0
2021-06-03 13:00:00,281.82,282.46,281.78,282.42,16454.0,271.9729,272.5905,271.9343,272.5519,16454.0
2021-06-03 13:30:00,282.3,282.42,282.15,282.2,19529.0,272.4361,272.5519,272.2913,272.3396,19529.0
2021-06-03 14:00:00,282.15,282.77,282.12,282.61,30480.0,272.2913,272.8897,272.2624,272.7353,30480.0
2021-06-03 14:30:00,282.7,282.77,282.33,282.52,19907.0,272.8221,272.8897,272.4651,272.6484,19907.0
2021-06-03 15:00:00,282.46,282.46,281.95,282.13,20606.0,272.5905,272.5905,272.0983,272.272,20606.0
2021-06-03 15:30:00,282.13,283.0,282.01,282.58,132288.0,272.272,273.1116,272.1562,272.7063,132288.0
2021-06-04 09:30:00,283.64,284.33,282.37,282.59,48961.0,273.7293,274.3952,272.5037,272.716,48961.0
2021-06-04 10:00:00,282.6,282.79,281.76,282.07,37987.0,272.7256,272.909,271.915,272.2141,37987.0
2021-06-04 10:30:00,282.11,282.87,281.79,282.87,21829.0,272.2527,272.9862,271.9439,272.9862,21829.0
2021-06-04 11:00:00,282.96,283.06,282.01,282.22,24169.0,273.073,273.1696,272.1562,272.3589,24169.0
2021-06-04 11:30:00,282.19,282.45,281.46,281.85,27751.0,272.3299,272.5809,271.6255,272.0018,27751.0
2021-06-04 12:00:00,281.82,282.18,281.51,281.95,26461.0,271.9729,272.3203,271.6737,272.0983,26461.0
2021-06-04 12:30:00,282.0,282.51,281.87,282.39,30076.0,272.1466,272.6388,272.0211,272.523,30076.0
2021-06-04 13:00:00,282.45,282.46,281.54,281.59,41537.0,272.5809,272.5905,271.7027,271.7509,41537.0
2021-06-04 13:30:00,281.59,282.14,281.43,282.03,24849.0,271.7509,272.2817,271.5965,272.1755,24849.0
2021-06-04 14:00:00,281.99,283.02,281.98,282.75,20249.0,272.1369,273.1309,272.1273,272.8704,20249.0
2021-06-04 14:30:00,282.74,283.6,282.67,283.51,26164.0,272.8607,273.6907,272.7932,273.6038,26164.0
2021-06-04 15:00:00,283.5,283.59,283.0,283.14,45404.0,273.5942,273.681,273.1116,273.2468,45404.0
2021-06-04 15:30:00,283.25,283.34,282.75,283.21,126208.0,273.3529,273.4398,272.8704,273.3143,126208.0
2021-06-07 09:30:00,283.02,284.2,281.8,283.16,34656.0,273.1309,274.2697,271.9536,273.2661,34656.0
2021-06-07 10:00:00,283.08,283.55,282.73,282.93,27247.0,273.1889,273.6424,272.8511,273.0441,27247.0
2021-06-07 10:30:00,282.96,283.23,282.51,282.61,31329.0,273.073,273.3336,272.6388,272.7353,31329.0
2021-06-07 11:00:00,282.65,283.05,281.37,281.37,53978.0,272.7739,273.1599,271.5386,271.5386,53978.0
2021-06-07 11:30:00,281.42,281.57,280.72,281.22,14547.0,271.5869,271.7316,270.9113,271.3938,14547.0
2021-06-07 12:00:00,281.31,281.31,280.57,280.89,13325.0,271.4807,271.4807,270.7666,271.0754,13325.0
2021-06-07 12:30:00,280.75,281.35,280.75,281.27,26543.0,270.9403,271.5193,270.9403,271.4421,26543.0
2021-06-07 13:00:00,281.35,281.56,280.73,280.96,36648.0,271.5193,271.722,270.921,271.1429,36648.0
2021-06-07 13:30:00,281.0,281.02,280.44,280.63,22119.0,271.1815,271.2008,270.6411,270.8245,22119.0
2021-06-07 14:00:00,280.7,281.22,280.55,281.05,26609.0,270.892,271.3938,270.7473,271.2298,26609.0
2021-06-07 14:30:00,281.12,281.19,280.76,280.77,26684.0,271.2973,271.3649,270.9499,270.9596,26684.0
2021-06-07 15:00:00,280.77,281.11,280.77,281.1,28310.0,270.9596,271.2877,270.9596,271.278,28310.0
2021-06-07 15:30:00,281.08,281.26,280.72,280.83,117188.0,271.2587,271.4324,270.9113,271.0175,117188.0
2021-06-08 09:30:00,281.94,282.19,280.08,280.19,44030.0,272.0887,272.3299,270.2937,270.3998,44030.0
2021-06-08 10:00:00,280.31,280.33,278.74,279.2,31396.0,270.5156,270.5349,269.0005,269.4444,31396.0
2021-06-08 10:30:00,279.17,279.81,278.81,279.68,29160.0,269.4155,270.0331,269.0681,269.9077,29160.0
2021-06-08 11:00:00,279.78,280.01,278.9,279.09,30983.0,270.0042,270.2261,269.1549,269.3383,30983.0
2021-06-08 11:30:00,279.21,280.45,279.09,280.45,36634.0,269.4541,270.6507,269.3383,270.6507,36634.0
2021-06-08 12:00:00,280.43,280.8,280.2,280.41,18285.0,270.6314,270.9885,270.4095,270.6121,18285.0
2021-06-08 12:30:00,280.43,280.53,279.93,280.08,22174.0,270.6314,270.728,270.1489,270.2937,22174.0
2021-06-08 13:00:00,280.13,280.31,279.7,279.75,20431.0,270.3419,270.5156,269.927,269.9752,20431.0
2021-06-08 13:30:00,279.77,280.21,279.76,279.78,16146.0,269.9945,270.4191,269.9849,270.0042,16146.0
2021-06-08 14:00:00,279.81,280.59,279.72,280.53,24351.0,270.0331,270.7859,269.9463,270.728,24351.0
2021-06-08 14:30:00,280.55,280.58,280.05,280.31,33788.0,270.7473,270.7762,270.2647,270.5156,33788.0
2021-06-08 15:00:00,280.27,280.84,280.19,280.84,21574.0,270.477,271.0271,270.3998,271.0271,21574.0
2021-06-08 15:30:00,280.79,281.4,280.6,281.0,94637.0,270.9789,271.5676,270.7955,271.1815,94637.0
2021-06-09 09:30:00,279.51,280.46,277.42,279.07,219698.0,269.7436,270.6604,267.7266,269.319,219698.0
2021-06-09 10:00:00,279.08,279.24,277.92,278.35,107479.0,269.3286,269.483,268.2091,268.6241,107479.0
2021-06-09 10:30:00,278.41,278.93,278.13,278.4,43355.0,268.682,269.1839,268.4118,268.6724,43355.0
2021-06-09 11:00:00,278.41,278.41,277.87,278.08,31176.0,268.682,268.682,268.1609,268.3636,31176.0
2021-06-09 11:30:00,278.09,278.35,277.37,277.39,104772.0,268.3732,268.6241,267.6784,267.6977,104772.0
2021-06-09 12:00:00,277.36,277.55,277.05,277.07,48087.0,267.6687,267.8521,267.3695,267.3888,48087.0
2021-06-09 12:30:00,277.14,277.48,276.76,276.94,32398.0,267.4564,267.7845,267.0897,267.2634,32398.0
2021-06-09 13:00:00,276.99,277.55,276.91,277.28,27454.0,267.3116,267.8521,267.2344,267.5915,27454.0
2021-06-09 13:30:00,277.2,277.24,276.59,276.7,29297.0,267.5143,267.5529,266.9256,267.0318,29297.0
2021-06-09 14:00:00,276.72,277.16,276.65,276.79,70241.0,267.0511,267.4757,266.9835,267.1186,70241.0
2021-06-09 14:30:00,276.79,277.12,276.11,276.28,46629.0,267.1186,267.4371,266.4624,266.6265,46629.0
2021-06-09 15:00:00,276.3,277.46,276.12,277.31,88235.0,266.6458,267.7652,266.472,267.6205,88235.0
2021-06-09 15:30:00,277.27,277.7,276.86,276.95,276972.0,267.5819,267.9968,267.1862,267.273,276972.0
2021-06-10 09:30:00,281.95,282.46,277.87,279.58,151455.0,272.0983,272.5905,268.1609,269.8111,151455.0
2021-06-10 10:00:00,279.27,279.87,276.72,276.8,74467.0,269.512,270.091,267.0511,267.1283,74467.0
2021-06-10 10:30:00,276.76,277.69,276.51,276.97,43025.0,267.0897,267.9872,266.8484,267.2923,43025.0
2021-06-10 11:00:00,277.03,277.3,276.44,276.44,36106.0,267.3502,267.6108,266.7809,266.7809,36106.0
2021-06-10 11:30:00,276.43,277.67,276.42,277.21,35424.0,266.7712,267.9679,266.7616,267.524,35424.0
2021-06-10 12:00:00,277.21,277.8,277.15,277.57,34146.0,267.524,268.0933,267.4661,267.8714,34146.0
2021-06-10 12:30:00,277.4,278.7,277.38,278.41,63341.0,267.7073,268.9619,267.688,268.682,63341.0
2021-06-10 13:00:00,278.32,278.7,277.91,277.92,28422.0,268.5952,268.9619,268.1995,268.2091,28422.0
2021-06-10 13:30:00,277.95,278.46,277.63,277.63,27331.0,268.2381,268.7303,267.9293,267.9293,27331.0
2021-06-10 14:00:00,277.69,277.78,277.35,277.38,26121.0,267.9872,268.074,267.6591,267.688,26121.0
2021-06-10 14:30:00,277.44,277.55,277.07,277.21,28522.0,267.7459,267.8521,267.3888,267.524,28522.0
2021-06-10 15:00:00,277.26,277.55,277.05,277.55,20479.0,267.5722,267.8521,267.3695,267.8521,20479.0
2021-06-10 15:30:00,277.52,278.08,277.45,277.94,92100.0,267.8231,268.3636,267.7556,268.2284,92100.0
2021-06-11 09:30:00,277.86,278.51,277.16,278.46,71796.0,268.1512,268.7785,267.4757,268.7303,71796.0
2021-06-11 10:00:00,278.32,278.8,277.63,277.63,45996.0,268.5952,269.0584,267.9293,267.9293,45996.0
2021-06-11 10:30:00,277.77,277.83,276.44,276.6,36883.0,268.0644,268.1223,266.7809,266.9353,36883.0
2021-06-11 11:00:00,276.6,277.04,276.34,276.8,34087.0,266.9353,267.3599,266.6844,267.1283,34087.0
2021-06-11 11:30:00,276.8,276.8,275.74,276.07,29180.0,267.1283,267.1283,266.1053,266.4238,29180.0
2021-06-11 12:00:00,276.09,276.13,275.54,275.7,26235.0,266.4431,266.4817,265.9123,266.0667,26235.0
2021-06-11 12:30:00,275.72,275.91,275.26,275.34,31044.0,266.086,266.2694,265.6421,265.7193,31044.0
2021-06-11 13:00:00,275.35,275.87,275.05,275.73,42411.0,265.7289,266.2308,265.4394,266.0957,42411.0
2021-06-11 13:30:00,275.72,275.92,275.55,275.86,39073.0,266.086,266.279,265.922,266.2211,39073.0
2021-06-11 14:00:00,275.88,276.6,275.87,276.56,42405.0,266.2404,266.9353,266.2308,266.8967,42405.0
2021-06-11 14:30:00,276.56,276.76,276.35,276.76,24964.0,266.8967,267.0897,266.694,267.0897,24964.0
2021-06-11 15:00:00,276.69,276.96,276.42,276.49,37816.0,267.0221,267.2827,266.7616,266.8291,37816.0
2021-06-11 15:30:00,276.47,276.79,275.98,276.78,152112.0,266.8098,267.1186,266.3369,267.109,152112.0
2021-06-14 09:30:00,276.05,277.2,274.54,274.63,64683.0,266.4045,267.5143,264.9472,265.0341,64683.0
2021-06-14 10:00:00,274.79,274.93,273.89,274.32,31565.0,265.1885,265.3236,264.32,264.7349,31565.0
2021-06-14 10:30:00,274.2,274.52,274.1,274.17,24632.0,264.6191,264.9279,264.5226,264.5902,24632.0
2021-06-14 11:00:00,274.23,274.7,273.85,273.89,20064.0,264.6481,265.1017,264.2814,264.32,20064.0
2021-06-14 11:30:00,273.88,273.89,273.04,273.55,29608.0,264.3103,264.32,263.4997,263.9918,29608.0
2021-06-14 12:00:00,273.56,273.56,272.59,272.73,46161.0,264.0015,264.0015,263.0654,263.2005,46161.0
2021-06-14 12:30:00,272.73,272.97,271.81,272.23,38574.0,263.2005,263.4321,262.3126,262.718,38574.0
2021-06-14 13:00:00,272.17,272.36,271.83,272.09,37241.0,262.6601,262.8434,262.3319,262.5829,37241.0
2021-06-14 13:30:00,272.13,272.52,271.5,272.19,51596.0,262.6215,262.9978,262.0135,262.6794,51596.0
2021-06-14 14:00:00,272.24,272.86,271.75,272.83,41481.0,262.7276,263.326,262.2547,263.297,41481.0
2021-06-14 14:30:00,272.77,272.96,272.47,272.85,34911.0,263.2391,263.4225,262.9496,263.3163,34911.0
2021-06-14 15:00:00,272.79,273.25,272.53,273.25,53899.0,263.2584,263.7023,263.0075,263.7023,53899.0
2021-06-14 15:30:00,273.27,273.79,272.86,273.75,140343.0,263.7216,264.2235,263.326,264.1849,140343.0
2021-06-15 09:30:00,274.92,274.92,272.4,273.18,58677.0,265.314,265.314,262.882,263.6348,58677.0
2021-06-15 10:00:00,273.1,273.43,272.28,273.43,26751.0,263.5576,263.876,262.7662,263.876,26751.0
2021-06-15 10:30:00,273.43,273.43,272.21,272.27,33913.0,263.876,263.876,262.6987,262.7566,33913.0
2021-06-15 11:00:00,272.35,272.49,271.88,272.38,28736.0,262.8338,262.9689,262.3802,262.8627,28736.0
2021-06-15 11:30:00,272.38,272.39,271.7,272.25,18737.0,262.8627,262.8724,262.2065,262.7373,18737.0
2021-06-15 12:00:00,272.21,272.6,272.02,272.6,21164.0,262.6987,263.075,262.5153,263.075,21164.0
2021-06-15 12:30:00,272.65,272.65,272.03,272.38,18001.0,263.1233,263.1233,262.525,262.8627,18001.0
2021-06-15 13:00:00,272.43,272.46,272.14,272.2,20020.0,262.911,262.9399,262.6311,262.689,20020.0
2021-06-15 13:30:00,272.14,273.21,272.14,273.09,67098.0,262.6311,263.6637,262.6311,263.5479,67098.0
2021-06-15 14:00:00,273.04,273.16,272.49,272.57,56294.0,263.4997,263.6155,262.9689,263.0461,56294.0
2021-06-15 14:30:00,272.59,272.98,272.33,272.33,82036.0,263.0654,263.4418,262.8145,262.8145,82036.0
2021-06-15 15:00:00,272.34,272.52,271.83,271.99,64992.0,262.8241,262.9978,262.3319,262.4863,64992.0
2021-06-15 15:30:00,271.98,272.16,271.12,271.63,258315.0,262.4767,262.6504,261.6467,262.1389,258315.0
2021-06-16 09:30:00,272.25,272.77,270.08,270.83,79434.0,262.7373,263.2391,260.6431,261.3669,79434.0
2021-06-16 10:00:00,270.93,271.39,269.9,270.02,43264.0,261.4634,261.9073,260.4694,260.5852,43264.0
2021-06-16 10:30:00,270.04,270.45,269.46,270.41,41603.0,260.6045,261.0002,260.0448,260.9616,41603.0
2021-06-16 11:00:00,270.45,271.04,270.25,270.49,25064.0,261.0002,261.5695,260.8071,261.0388,25064.0
2021-06-16 11:30:00,270.49,270.58,270.18,270.29,23339.0,261.0388,261.1256,260.7396,260.8457,23339.0
2021-06-16 12:00:00,270.31,270.79,270.18,270.6,20859.0,260.8651,261.3283,260.7396,261.1449,20859.0
2021-06-16 12:30:00,270.62,270.77,270.28,270.52,31548.0,261.1642,261.309,260.8361,261.0677,31548.0
2021-06-16 13:00:00,270.52,270.59,270.05,270.14,24453.0,261.0677,261.1353,260.6141,260.701,24453.0
2021-06-16 13:30:00,270.11,270.13,268.95,269.4,24100.0,260.672,260.6913,259.5526,259.9868,24100.0
2021-06-16 14:00:00,269.14,269.15,267.51,267.97,61628.0,259.7359,259.7456,258.1629,258.6068,61628.0
2021-06-16 14:30:00,267.89,269.31,267.58,269.31,75521.0,258.5296,259.9,258.2304,259.9,75521.0
2021-06-16 15:00:00,269.18,269.55,268.94,269.05,51578.0,259.7745,260.1316,259.5429,259.6491,51578.0
2021-06-16 15:30:00,269.05,269.05,268.19,268.56,151934.0,259.6491,259.6491,258.8191,259.1762,151934.0
2021-06-17 09:30:00,269.64,269.72,267.56,267.56,46490.0,260.2185,260.2957,258.2111,258.2111,46490.0
2021-06-17 10:00:00,267.55,268.52,267.24,268.02,52799.0,258.2015,259.1376,257.9023,258.6551,52799.0
2021-06-17 10:30:00,268.04,268.47,267.47,267.6,60744.0,258.6744,259.0893,258.1243,258.2497,60744.0
2021-06-17 11:00:00,267.49,267.72,266.7,267.18,22078.0,258.1436,258.3655,257.3812,257.8444,22078.0
2021-06-17 11:30:00,267.12,267.3,266.79,266.88,30155.0,257.7865,257.9602,257.468,257.5549,30155.0
2021-06-17 12:00:00,266.75,266.89,265.72,266.05,24789.0,257.4294,257.5645,256.4354,256.7539,24789.0
2021-06-17 12:30:00,265.98,267.29,265.95,267.17,41809.0,256.6863,257.9506,256.6574,257.8348,41809.0
2021-06-17 13:00:00,267.17,268.14,267.17,267.6,24443.0,257.8348,258.7709,257.8348,258.2497,24443.0
2021-06-17 13:30:00,267.62,268.54,267.59,268.42,42354.0,258.269,259.1569,258.2401,259.0411,42354.0
2021-06-17 14:00:00,268.38,269.24,268.38,269.09,29962.0,259.0025,259.8324,259.0025,259.6877,29962.0
2021-06-17 14:30:00,269.11,269.15,268.46,268.91,25403.0,259.707,259.7456,259.0797,259.514,25403.0
2021-06-17 15:00:00,268.94,269.89,268.7,269.78,35098.0,259.5429,260.4597,259.3113,260.3536,35098.0
2021-06-17 15:30:00,269.84,270.01,269.15,269.23,143089.0,260.4115,260.5755,259.7456,259.8228,143089.0
2021-06-18 09:30:00,266.86,268.98,266.11,268.5,254733.0,257.5356,259.5815,256.8118,259.1183,254733.0
2021-06-18 10:00:00,268.42,268.5,266.95,268.12,25256.0,259.0411,259.1183,257.6225,258.7516,25256.0
2021-06-18 10:30:00,268.15,269.21,267.85,268.74,49663.0,258.7805,259.8035,258.491,259.3499,49663.0
2021-06-18 11:00:00,268.65,269.5,268.0,269.49,37520.0,259.2631,260.0834,258.6358,260.0737,37520.0
2021-06-18 11:30:00,269.34,270.03,269.24,269.73,31132.0,259.9289,260.5948,259.8324,260.3053,31132.0
2021-06-18 12:00:00,269.72,269.96,269.17,269.66,17641.0,260.2957,260.5273,259.7649,260.2378,17641.0
2021-06-18 12:30:00,269.56,269.6,268.76,269.01,17699.0,260.1413,260.1799,259.3692,259.6105,17699.0
2021-06-18 13:00:00,269.04,269.61,268.95,269.12,26729.0,259.6394,260.1895,259.5526,259.7166,26729.0
2021-06-18 13:30:00,269.1,269.53,268.87,269.05,28123.0,259.6973,260.1123,259.4754,259.6491,28123.0
2021-06-18 14:00:00,269.01,269.56,268.89,269.52,25350.0,259.6105,260.1413,259.4947,260.1027,25350.0
2021-06-18 14:30:00,269.49,269.54,269.15,269.39,19529.0,260.0737,260.122,259.7456,259.9772,19529.0
2021-06-18 15:00:00,269.33,269.7,268.92,269.28,30790.0,259.9193,260.2764,259.5236,259.871,30790.0
2021-06-18 15:30:00,269.23,269.24,268.0,268.01,191091.0,259.8228,259.8324,258.6358,258.6454,191091.0
2021-06-21 09:30:00,270.0,273.3,269.16,271.94,92507.0,260.5659,263.7506,259.7552,262.4381,92507.0
2021-06-21 10:00:00,271.86,273.58,271.84,273.21,42644.0,262.3609,264.0208,262.3416,263.6637,42644.0
2021-06-21 10:30:00,273.16,273.9,273.05,273.62,28963.0,263.6155,264.3296,263.5093,264.0594,28963.0
2021-06-21 11:00:00,273.58,274.5,273.3,274.31,42069.0,264.0208,264.9086,263.7506,264.7253,42069.0
2021-06-21 11:30:00,274.38,274.38,273.36,273.63,18317.0,264.7928,264.7928,263.8085,264.069,18317.0
2021-06-21 12:00:00,273.51,273.78,272.34,272.35,25522.0,263.9532,264.2138,262.8241,262.8338,25522.0
2021-06-21 12:30:00,272.44,272.58,271.94,272.08,13457.0,262.9206,263.0557,262.4381,262.5732,13457.0
2021-06-21 13:00:00,272.06,272.74,272.06,272.27,17750.0,262.5539,263.2101,262.5539,262.7566,17750.0
2021-06-21 13:30:00,272.37,272.61,272.0,272.49,15835.0,262.8531,263.0847,262.496,262.9689,15835.0
2021-06-21 14:00:00,272.48,272.57,272.0,272.14,14549.0,262.9592,263.0461,262.496,262.6311,14549.0
2021-06-21 14:30:00,272.05,272.51,271.97,272.51,14915.0,262.5443,262.9882,262.467,262.9882,14915.0
2021-06-21 15:00:00,272.52,272.9,272.33,272.87,39200.0,262.9978,263.3646,262.8145,263.3356,39200.0
2021-06-21 15:30:00,272.77,273.23,272.36,273.12,98813.0,263.2391,263.683,262.8434,263.5769,98813.0
2021-06-22 09:30:00,273.43,274.04,271.99,273.92,26381.0,263.876,264.4647,262.4863,264.3489,26381.0
2021-06-22 10:00:00,274.13,274.48,273.42,274.32,19378.0,264.5516,264.8893,263.8664,264.7349,19378.0
2021-06-22 10:30:00,274.35,275.17,274.21,275.11,19437.0,264.7639,265.5552,264.6288,265.4973,19437.0
2021-06-22 11:00:00,275.09,275.14,274.46,274.91,20492.0,265.478,265.5263,264.87,265.3043,20492.0
2021-06-22 11:30:00,274.93,274.93,273.74,273.82,15728.0,265.3236,265.3236,264.1752,264.2524,15728.0
2021-06-22 12:00:00,273.94,274.04,273.19,273.45,11930.0,264.3682,264.4647,263.6444,263.8953,11930.0
2021-06-22 12:30:00,273.44,273.45,272.87,272.9,13188.0,263.8857,263.8953,263.3356,263.3646,13188.0
2021-06-22 13:00:00,272.92,273.37,272.75,273.27,15432.0,263.3839,263.8181,263.2198,263.7216,15432.0
2021-06-22 13:30:00,273.22,273.51,273.1,273.37,14970.0,263.6734,263.9532,263.5576,263.8181,14970.0
2021-06-22 14:00:00,273.27,273.33,272.8,273.27,15168.0,263.7216,263.7795,263.268,263.7216,15168.0
2021-06-22 14:30:00,273.19,273.59,272.92,273.07,20530.0,263.6444,264.0304,263.3839,263.5286,20530.0
2021-06-22 15:00:00,273.01,274.22,272.95,274.15,30697.0,263.4707,264.6384,263.4128,264.5709,30697.0
2021-06-22 15:30:00,274.16,274.37,273.33,273.41,69190.0,264.5805,264.7832,263.7795,263.8567,69190.0
2021-06-23 09:30:00,273.5,274.56,272.0,273.15,35281.0,263.9436,264.9666,262.496,263.6058,35281.0
2021-06-23 10:00:00,273.23,274.24,273.09,273.68,25417.0,263.683,264.6577,263.5479,264.1173,25417.0
2021-06-23 10:30:00,273.66,273.8,273.1,273.57,13051.0,264.098,264.2331,263.5576,264.0111,13051.0
2021-06-23 11:00:00,273.52,273.72,272.71,273.19,10906.0,263.9629,264.1559,263.1812,263.6444,10906.0
2021-06-23 11:30:00,273.22,273.37,272.76,273.07,8706.0,263.6734,263.8181,263.2294,263.5286,8706.0
2021-06-23 12:00:00,273.1,273.23,272.66,272.85,11098.0,263.5576,263.683,263.1329,263.3163,11098.0
2021-06-23 12:30:00,272.83,273.05,272.83,272.93,7651.0,263.297,263.5093,263.297,263.3935,7651.0
2021-06-23 13:00:00,273.16,273.63,272.72,273.07,15836.0,263.6155,264.069,263.1908,263.5286,15836.0
2021-06-23 13:30:00,273.13,273.44,273.13,273.19,7658.0,263.5865,263.8857,263.5865,263.6444,7658.0
2021-06-23 14:00:00,273.2,273.2,272.79,272.82,12704.0,263.6541,263.6541,263.2584,263.2873,12704.0
2021-06-23 14:30:00,272.8,272.93,272.54,272.6,8892.0,263.268,263.3935,263.0171,263.075,8892.0
2021-06-23 15:00:00,272.67,272.68,272.26,272.62,10334.0,263.1426,263.1522,262.7469,263.0943,10334.0
2021-06-23 15:30:00,272.53,272.54,271.22,271.38,70890.0,263.0075,263.0171,261.7433,261.8977,70890.0
2021-06-24 09:30:00,273.19,273.19,270.7,270.9,35294.0,263.6444,263.6444,261.2414,261.4344,35294.0
2021-06-24 10:00:00,270.93,271.08,270.22,270.83,17454.0,261.4634,261.6081,260.7782,261.3669,17454.0
2021-06-24 10:30:00,270.54,271.38,270.42,270.65,17562.0,261.087,261.8977,260.9712,261.1932,17562.0
2021-06-24 11:00:00,270.66,270.91,269.17,269.63,57493.0,261.2028,261.4441,259.7649,260.2088,57493.0
2021-06-24 11:30:00,269.69,270.05,269.4,269.73,14861.0,260.2667,260.6141,259.9868,260.3053,14861.0
2021-06-24 12:00:00,269.7,270.34,269.47,270.34,30435.0,260.2764,260.894,260.0544,260.894,30435.0
2021-06-24 12:30:00,270.29,271.23,270.22,271.17,15991.0,260.8457,261.7529,260.7782,261.695,15991.0
2021-06-24 13:00:00,271.18,271.64,270.94,271.03,9501.0,261.7047,262.1486,261.473,261.5599,9501.0
2021-06-24 13:30:00,270.98,271.52,270.98,271.34,11511.0,261.5116,262.0328,261.5116,261.8591,11511.0
2021-06-24 14:00:00,271.38,271.42,270.82,270.95,12093.0,261.8977,261.9363,261.3572,261.4827,12093.0
2021-06-24 14:30:00,271.01,271.03,270.46,270.46,17094.0,261.5406,261.5599,261.0098,261.0098,17094.0
2021-06-24 15:00:00,270.52,270.6,270.22,270.49,24832.0,261.0677,261.1449,260.7782,261.0388,24832.0
2021-06-24 15:30:00,270.45,270.55,269.83,270.07,172660.0,261.0002,261.0967,260.4018,260.6334,172660.0
2021-06-25 09:30:00,269.8,270.93,269.79,270.54,45191.0,260.3729,261.4634,260.3632,261.087,45191.0
2021-06-25 10:00:00,270.43,271.58,270.43,271.0,33113.0,260.9809,262.0907,260.9809,261.5309,33113.0
2021-06-25 10:30:00,271.08,271.46,270.75,271.45,33610.0,261.6081,261.9749,261.2897,261.9652,33610.0
2021-06-25 11:00:00,271.38,271.57,271.02,271.36,32245.0,261.8977,262.081,261.5502,261.8784,32245.0
2021-06-25 11:30:00,271.39,271.52,271.12,271.48,29417.0,261.9073,262.0328,261.6467,261.9942,29417.0
2021-06-25 12:00:00,271.45,272.3,271.45,272.04,21193.0,261.9652,262.7855,261.9652,262.5346,21193.0
2021-06-25 12:30:00,272.12,272.31,271.81,272.02,19111.0,262.6118,262.7952,262.3126,262.5153,19111.0
2021-06-25 13:00:00,272.06,272.31,271.84,272.19,22460.0,262.5539,262.7952,262.3416,262.6794,22460.0
2021-06-25 13:30:00,272.19,272.98,272.06,272.56,20462.0,262.6794,263.4418,262.5539,263.0364,20462.0
2021-06-25 14:00:00,272.56,272.68,272.22,272.5,34567.0,263.0364,263.1522,262.7083,262.9785,34567.0
2021-06-25 14:30:00,272.49,273.1,272.39,273.05,49210.0,262.9689,263.5576,262.8724,263.5093,49210.0
2021-06-25 15:00:00,273.06,273.39,272.86,273.15,82579.0,263.519,263.8374,263.326,263.6058,82579.0
2021-06-25 15:30:00,273.22,274.06,272.05,273.99,290694.0,263.6734,264.484,262.5443,264.4165,290694.0
2021-06-28 09:30:00,273.74,273.74,270.68,271.84,37825.0,264.1752,264.1752,261.2221,262.3416,37825.0
2021-06-28 10:00:00,271.69,272.01,271.1,271.83,21074.0,262.1968,262.5057,261.6274,262.3319,21074.0
2021-06-28 10:30:00,271.85,272.19,270.95,271.06,27540.0,262.3512,262.6794,261.4827,261.5888,27540.0
2021-06-28 11:00:00,271.13,271.5,270.24,270.37,19350.0,261.6564,262.0135,260.7975,260.923,19350.0
2021-06-28 11:30:00,270.34,271.79,270.29,271.67,21327.0,260.894,262.2933,260.8457,262.1775,21327.0
2021-06-28 12:00:00,271.88,272.81,271.68,272.18,17310.0,262.3802,263.2777,262.1872,262.6697,17310.0
2021-06-28 12:30:00,272.31,272.48,272.06,272.41,16075.0,262.7952,262.9592,262.5539,262.8917,16075.0
2021-06-28 13:00:00,272.38,272.69,272.21,272.59,24748.0,262.8627,263.1619,262.6987,263.0654,24748.0
2021-06-28 13:30:00,272.57,272.78,272.28,272.75,17366.0,263.0461,263.2487,262.7662,263.2198,17366.0
2021-06-28 14:00:00,272.73,273.14,272.66,272.78,19682.0,263.2005,263.5962,263.1329,263.2487,19682.0
2021-06-28 14:30:00,272.79,272.94,272.45,272.51,16870.0,263.2584,263.4032,262.9303,262.9882,16870.0
2021-06-28 15:00:00,272.59,272.94,272.33,272.84,19888.0,263.0654,263.4032,262.8145,263.3066,19888.0
2021-06-28 15:30:00,272.93,273.0,272.19,272.37,110614.0,263.3935,263.4611,262.6794,262.8531,110614.0
2021-06-29 09:30:00,273.25,275.58,273.25,275.07,56555.0,263.7023,265.9509,263.7023,265.4587,56555.0
2021-06-29 10:00:00,275.05,275.48,274.5,274.67,31203.0,265.4394,265.8544,264.9086,265.0727,31203.0
2021-06-29 10:30:00,274.73,274.79,274.05,274.3,17304.0,265.1306,265.1885,264.4744,264.7156,17304.0
2021-06-29 11:00:00,274.35,274.84,274.05,274.74,23555.0,264.7639,265.2368,264.4744,265.1403,23555.0
2021-06-29 11:30:00,274.78,275.19,274.68,274.68,15545.0,265.1789,265.5745,265.0824,265.0824,15545.0
2021-06-29 12:00:00,274.74,274.85,273.74,273.8,29046.0,265.1403,265.2464,264.1752,264.2331,29046.0
2021-06-29 12:30:00,273.87,274.09,273.65,273.68,13040.0,264.3007,264.513,264.0883,264.1173,13040.0
2021-06-29 13:00:00,273.73,273.73,273.16,273.16,9344.0,264.1656,264.1656,263.6155,263.6155,9344.0
2021-06-29 13:30:00,273.3,273.31,272.82,273.2,10819.0,263.7506,263.7602,263.2873,263.6541,10819.0
2021-06-29 14:00:00,273.16,273.29,272.8,272.92,12489.0,263.6155,263.7409,263.268,263.3839,12489.0
2021-06-29 14:30:00,272.88,272.91,272.39,272.84,13866.0,263.3453,263.3742,262.8724,263.3066,13866.0
2021-06-29 15:00:00,272.83,272.83,272.42,272.65,23697.0,263.297,263.297,262.9013,263.1233,23697.0
2021-06-29 15:30:00,272.62,272.83,272.16,272.79,79144.0,263.0943,263.297,262.6504,263.2584,79144.0
2021-06-30 09:30:00,272.68,273.34,271.62,272.76,31699.0,263.1522,263.7892,262.1293,263.2294,31699.0
2021-06-30 10:00:00,272.76,272.9,271.4,271.61,16114.0,263.2294,263.3646,261.917,262.1196,16114.0
2021-06-30 10:30:00,271.62,272.13,271.21,271.31,14077.0,262.1293,262.6215,261.7336,261.8301,14077.0
2021-06-30 11:00:00,271.51,271.9,271.13,271.64,18994.0,262.0231,262.3995,261.6564,262.1486,18994.0
2021-06-30 11:30:00,271.65,271.8,271.29,271.29,11558.0,262.1582,262.303,261.8108,261.8108,11558.0
2021-06-30 12:00:00,271.24,272.2,271.17,272.18,21139.0,261.7626,262.689,261.695,262.6697,21139.0
2021-06-30 12:30:00,272.19,272.58,272.05,272.12,11468.0,262.6794,263.0557,262.5443,262.6118,11468.0
2021-06-30 13:00:00,272.04,272.06,271.5,271.61,8655.0,262.5346,262.5539,262.0135,262.1196,8655.0
2021-06-30 13:30:00,271.59,271.9,271.44,271.59,14192.0,262.1003,262.3995,261.9556,262.1003,14192.0
2021-06-30 14:00:00,271.5,271.83,271.38,271.83,10715.0,262.0135,262.3319,261.8977,262.3319,10715.0
2021-06-30 14:30:00,271.79,271.87,271.32,271.71,29261.0,262.2933,262.3705,261.8398,262.2161,29261.0
2021-06-30 15:00:00,271.71,272.61,271.67,272.38,27540.0,262.2161,263.0847,262.1775,262.8627,27540.0
2021-06-30 15:30:00,272.32,273.29,272.01,272.4,168413.0,262.8048,263.7409,262.5057,262.882,168413.0
2021-07-01 09:30:00,273.68,273.79,270.8,271.95,61589.0,264.1173,264.2235,261.3379,262.4477,61589.0
2021-07-01 10:00:00,271.86,272.77,271.79,272.27,25722.0,262.3609,263.2391,262.2933,262.7566,25722.0
2021-07-01 10:30:00,272.38,273.7,272.33,273.59,27546.0,262.8627,264.1366,262.8145,264.0304,27546.0
2021-07-01 11:00:00,273.64,274.35,273.41,274.35,23375.0,264.0787,264.7639,263.8567,264.7639,23375.0
2021-07-01 11:30:00,274.41,274.67,274.04,274.2,19206.0,264.8218,265.0727,264.4647,264.6191,19206.0
2021-07-01 12:00:00,274.26,274.49,274.11,274.2,18729.0,264.677,264.899,264.5323,264.6191,18729.0
2021-07-01 12:30:00,274.17,275.35,274.01,275.16,18858.0,264.5902,265.7289,264.4358,265.5456,18858.0
2021-07-01 13:00:00,275.24,275.48,275.11,275.44,17564.0,265.6228,265.8544,265.4973,265.8158,17564.0
2021-07-01 13:30:00,275.44,275.53,274.88,274.94,26775.0,265.8158,265.9027,265.2754,265.3333,26775.0
2021-07-01 14:00:00,274.99,275.21,274.9,274.94,21042.0,265.3815,265.5938,265.2947,265.3333,21042.0
2021-07-01 14:30:00,274.92,275.02,274.77,274.98,16701.0,265.314,265.4105,265.1692,265.3719,16701.0
2021-07-01 15:00:00,275.07,275.17,274.81,275.02,18174.0,265.4587,265.5552,265.2078,265.4105,18174.0
2021-07-01 15:30:00,275.0,275.41,274.82,275.33,94259.0,265.3912,265.7869,265.2175,265.7096,94259.0
2021-07-02 09:30:00,275.63,275.96,274.23,274.26,25635.0,265.9992,266.3176,264.6481,264.677,25635.0
2021-07-02 10:00:00,274.31,274.56,273.96,274.29,9922.0,264.7253,264.9666,264.3875,264.706,9922.0
2021-07-02 10:30:00,274.36,275.33,274.23,275.13,17740.0,264.7735,265.7096,264.6481,265.5166,17740.0
2021-07-02 11:00:00,275.14,275.2,274.66,274.99,14596.0,265.5263,265.5842,265.0631,265.3815,14596.0
2021-07-02 11:30:00,275.08,275.19,274.35,274.36,18108.0,265.4684,265.5745,264.7639,264.7735,18108.0
2021-07-02 12:00:00,274.49,274.56,274.09,274.54,8655.0,264.899,264.9666,264.513,264.9472,8655.0
2021-07-02 12:30:00,274.49,275.49,274.49,275.2,8157.0,264.899,265.8641,264.899,265.5842,8157.0
2021-07-02 13:00:00,275.23,275.29,274.8,274.8,10938.0,265.6131,265.671,265.1982,265.1982,10938.0
2021-07-02 13:30:00,274.93,275.32,274.9,275.11,12037.0,265.3236,265.7,265.2947,265.4973,12037.0
2021-07-02 14:00:00,275.06,275.2,274.38,274.56,41932.0,265.4491,265.5842,264.7928,264.9666,41932.0
2021-07-02 14:30:00,274.57,274.79,274.14,274.18,9917.0,264.9762,265.1885,264.5612,264.5998,9917.0
2021-07-02 15:00:00,274.2,274.68,274.12,274.61,10090.0,264.6191,265.0824,264.5419,265.0148,10090.0
2021-07-02 15:30:00,274.58,275.68,274.46,275.24,67937.0,264.9859,266.0474,264.87,265.6228,67937.0
2021-07-06 09:30:00,275.0,275.22,273.06,273.06,20831.0,265.3912,265.6035,263.519,263.519,20831.0
2021-07-06 10:00:00,273.0,273.04,269.63,269.89,33843.0,263.4611,263.4997,260.2088,260.4597,33843.0
2021-07-06 10:30:00,269.86,271.35,269.61,271.2,32935.0,260.4308,261.8687,260.1895,261.724,32935.0
2021-07-06 11:00:00,271.2,271.95,270.37,271.9,17925.0,261.724,262.4477,260.923,262.3995,17925.0
2021-07-06 11:30:00,272.26,272.76,272.11,272.44,14801.0,262.7469,263.2294,262.6022,262.9206,14801.0
2021-07-06 12:00:00,272.32,273.46,272.29,273.35,10301.0,262.8048,263.905,262.7759,263.7988,10301.0
2021-07-06 12:30:00,273.36,273.4,272.71,273.28,10118.0,263.8085,263.8471,263.1812,263.7313,10118.0
2021-07-06 13:00:00,273.48,273.48,272.6,272.71,13751.0,263.9243,263.9243,263.075,263.1812,13751.0
2021-07-06 13:30:00,272.64,272.96,272.57,272.79,13726.0,263.1136,263.4225,263.0461,263.2584,13726.0
2021-07-06 14:00:00,272.83,273.01,272.61,273.01,9347.0,263.297,263.4707,263.0847,263.4707,9347.0
2021-07-06 14:30:00,273.07,273.24,272.53,272.59,11694.0,263.5286,263.6927,263.0075,263.0654,11694.0
2021-07-06 15:00:00,272.63,273.02,272.42,272.85,13550.0,263.104,263.4804,262.9013,263.3163,13550.0
2021-07-06 15:30:00,272.77,273.53,272.59,273.52,76055.0,263.2391,263.9725,263.0654,263.9629,76055.0
2021-07-07 09:30:00,272.99,275.83,272.65,274.84,43451.0,263.4514,266.1922,263.1233,265.2368,43451.0
2021-07-07 10:00:00,274.77,274.99,274.25,274.76,26653.0,265.1692,265.3815,264.6674,265.1596,26653.0
2021-07-07 10:30:00,274.57,275.36,274.04,275.36,19890.0,264.9762,265.7386,264.4647,265.7386,19890.0
2021-07-07 11:00:00,275.35,277.0,275.35,276.94,24441.0,265.7289,267.3213,265.7289,267.2634,24441.0
2021-07-07 11:30:00,276.94,277.26,276.71,277.23,23719.0,267.2634,267.5722,267.0414,267.5433,23719.0
2021-07-07 12:00:00,277.3,277.66,276.84,277.02,17925.0,267.6108,267.9582,267.1669,267.3406,17925.0
2021-07-07 12:30:00,277.03,277.31,276.43,276.75,11706.0,267.3502,267.6205,266.7712,267.08,11706.0
2021-07-07 13:00:00,276.86,277.07,276.56,276.75,7217.0,267.1862,267.3888,266.8967,267.08,7217.0
2021-07-07 13:30:00,276.81,277.0,276.54,276.71,17201.0,267.1379,267.3213,266.8774,267.0414,17201.0
2021-07-07 14:00:00,276.63,276.87,276.12,276.17,9204.0,266.9642,267.1958,266.472,266.5203,9204.0
2021-07-07 14:30:00,276.11,276.5,275.95,276.47,10333.0,266.4624,266.8388,266.308,266.8098,10333.0
2021-07-07 15:00:00,276.5,277.34,276.5,277.34,21752.0,266.8388,267.6494,266.8388,267.6494,21752.0
2021-07-07 15:30:00,277.32,277.58,277.1,277.57,44706.0,267.6301,267.881,267.4178,267.8714,44706.0
2021-07-08 09:30:00,274.7,275.15,273.17,274.08,47420.0,265.1017,265.5359,263.6251,264.5033,47420.0
2021-07-08 10:00:00,274.05,274.05,272.36,272.94,35973.0,264.4744,264.4744,262.8434,263.4032,35973.0
2021-07-08 10:30:00,272.95,273.28,272.36,272.94,37644.0,263.4128,263.7313,262.8434,263.4032,37644.0
2021-07-08 11:00:00,272.93,273.49,272.32,273.26,68834.0,263.3935,263.9339,262.8048,263.712,68834.0
2021-07-08 11:30:00,273.41,273.49,272.99,273.49,30829.0,263.8567,263.9339,263.4514,263.9339,30829.0
2021-07-08 12:00:00,273.46,273.63,273.03,273.43,22862.0,263.905,264.069,263.49,263.876,22862.0
2021-07-08 12:30:00,273.59,274.09,273.34,273.94,38404.0,264.0304,264.513,263.7892,264.3682,38404.0
2021-07-08 13:00:00,273.88,273.94,272.49,273.0,20358.0,264.3103,264.3682,262.9689,263.4611,20358.0
2021-07-08 13:30:00,273.1,273.1,271.76,271.99,35161.0,263.5576,263.5576,262.2644,262.4863,35161.0
2021-07-08 14:00:00,272.01,272.39,271.15,271.16,36374.0,262.5057,262.8724,261.6757,261.6854,36374.0
2021-07-08 14:30:00,271.26,272.36,271.17,272.16,36936.0,261.7819,262.8434,261.695,262.6504,36936.0
2021-07-08 15:00:00,272.3,272.63,271.55,272.43,61245.0,262.7855,263.104,262.0617,262.911,61245.0
2021-07-08 15:30:00,272.29,273.23,271.57,273.22,155630.0,262.7759,263.683,262.081,263.6734,155630.0
2021-07-09 09:30:00,275.73,276.72,274.65,274.84,39690.0,266.0957,267.0511,265.0534,265.2368,39690.0
2021-07-09 10:00:00,274.97,275.57,274.94,275.5,18377.0,265.3622,265.9413,265.3333,265.8737,18377.0
2021-07-09 10:30:00,275.47,275.58,273.5,273.5,14303.0,265.8448,265.9509,263.9436,263.9436,14303.0
2021-07-09 11:00:00,273.57,274.71,273.57,274.63,13955.0,264.0111,265.1113,264.0111,265.0341,13955.0
2021-07-09 11:30:00,274.69,275.5,274.53,274.68,21655.0,265.092,265.8737,264.9376,265.0824,21655.0
2021-07-09 12:00:00,274.75,274.79,273.45,273.63,18657.0,265.1499,265.1885,263.8953,264.069,18657.0
2021-07-09 12:30:00,273.69,274.5,273.51,274.08,17905.0,264.1269,264.9086,263.9532,264.5033,17905.0
2021-07-09 13:00:00,274.08,274.78,273.96,274.72,15001.0,264.5033,265.1789,264.3875,265.121,15001.0
2021-07-09 13:30:00,274.69,275.48,274.68,275.36,15892.0,265.092,265.8544,265.0824,265.7386,15892.0
2021-07-09 14:00:00,275.42,275.82,275.05,275.67,30905.0,265.7965,266.1825,265.4394,266.0378,30905.0
2021-07-09 14:30:00,275.67,276.28,275.66,276.19,22494.0,266.0378,266.6265,266.0281,266.5396,22494.0
2021-07-09 15:00:00,276.18,276.24,275.8,276.11,15557.0,266.5299,266.5878,266.1632,266.4624,15557.0
2021-07-09 15:30:00,276.16,276.46,275.92,276.27,70405.0,266.5106,266.8002,266.279,266.6168,70405.0
2021-07-12 09:30:00,276.6,277.62,275.13,277.36,54547.0,266.9353,267.9196,265.5166,267.6687,54547.0
2021-07-12 10:00:00,277.5,278.79,277.33,278.53,26944.0,267.8038,269.0487,267.6398,268.7978,26944.0
2021-07-12 10:30:00,278.65,279.15,277.89,278.13,25522.0,268.9136,269.3962,268.1802,268.4118,25522.0
2021-07-12 11:00:00,278.3,278.3,277.18,277.59,17083.0,268.5759,268.5759,267.495,267.8907,17083.0
2021-07-12 11:30:00,277.57,278.62,277.39,278.53,48050.0,267.8714,268.8847,267.6977,268.7978,48050.0
2021-07-12 12:00:00,278.5,278.85,277.54,277.65,16985.0,268.7689,269.1067,267.8424,267.9486,16985.0
2021-07-12 12:30:00,277.65,278.41,277.62,277.98,52516.0,267.9486,268.682,267.9196,268.2671,52516.0
2021-07-12 13:00:00,278.0,278.26,277.91,278.18,14206.0,268.2864,268.5373,268.1995,268.4601,14206.0
2021-07-12 13:30:00,278.11,278.33,278.0,278.22,11425.0,268.3925,268.6048,268.2864,268.4987,11425.0
2021-07-12 14:00:00,278.2,278.46,278.02,278.33,13411.0,268.4794,268.7303,268.3057,268.6048,13411.0
2021-07-12 14:30:00,278.38,278.55,277.89,278.0,27686.0,268.6531,268.8171,268.1802,268.2864,27686.0
2021-07-12 15:00:00,277.96,278.23,277.96,278.17,17786.0,268.2478,268.5083,268.2478,268.4504,17786.0
2021-07-12 15:30:00,278.19,278.34,277.67,278.0,57548.0,268.4697,268.6145,267.9679,268.2864,57548.0
2021-07-13 09:30:00,276.75,278.6,276.48,277.01,82791.0,267.08,268.8654,266.8195,267.3309,82791.0
2021-07-13 10:00:00,277.01,277.32,276.48,277.12,64748.0,267.3309,267.6301,266.8195,267.4371,64748.0
2021-07-13 10:30:00,277.11,277.45,276.95,277.21,31427.0,267.4275,267.7556,267.273,267.524,31427.0
2021-07-13 11:00:00,277.22,277.54,276.85,277.38,39036.0,267.5336,267.8424,267.1765,267.688,39036.0
2021-07-13 11:30:00,277.24,277.69,277.11,277.69,38874.0,267.5529,267.9872,267.4275,267.9872,38874.0
2021-07-13 12:00:00,277.77,277.93,277.14,277.38,41692.0,268.0644,268.2188,267.4564,267.688,41692.0
2021-07-13 12:30:00,277.36,277.54,277.1,277.33,37821.0,267.6687,267.8424,267.4178,267.6398,37821.0
2021-07-13 13:00:00,277.34,277.54,276.96,277.25,43505.0,267.6494,267.8424,267.2827,267.5626,43505.0
2021-07-13 13:30:00,277.31,277.56,276.95,277.24,52836.0,267.6205,267.8617,267.273,267.5529,52836.0
2021-07-13 14:00:00,277.28,277.28,276.88,277.18,58395.0,267.5915,267.5915,267.2055,267.495,58395.0
2021-07-13 14:30:00,277.12,277.55,276.9,277.37,73710.0,267.4371,267.8521,267.2248,267.6784,73710.0
2021-07-13 15:00:00,277.37,277.84,277.1,277.72,82437.0,267.6784,268.1319,267.4178,268.0161,82437.0
2021-07-13 15:30:00,277.75,278.22,277.33,278.11,151018.0,268.0451,268.4987,267.6398,268.3925,151018.0
2021-07-14 09:30:00,278.79,279.62,277.78,278.13,39723.0,269.0487,269.8497,268.074,268.4118,39723.0
2021-07-14 10:00:00,278.35,278.35,276.09,276.09,8753.0,268.6241,268.6241,266.4431,266.4431,8753.0
2021-07-14 10:30:00,276.09,276.63,275.46,275.58,21303.0,266.4431,266.9642,265.8351,265.9509,21303.0
2021-07-14 11:00:00,275.48,276.26,275.15,275.77,20774.0,265.8544,266.6072,265.5359,266.1343,20774.0
2021-07-14 11:30:00,275.71,276.63,275.71,276.6,17446.0,266.0764,266.9642,266.0764,266.9353,17446.0
2021-07-14 12:00:00,276.56,277.33,276.56,277.28,9646.0,266.8967,267.6398,266.8967,267.5915,9646.0
2021-07-14 12:30:00,277.25,277.74,276.85,276.88,38396.0,267.5626,268.0354,267.1765,267.2055,38396.0
2021-07-14 13:00:00,276.8,277.72,276.61,277.49,17737.0,267.1283,268.0161,266.9449,267.7942,17737.0
2021-07-14 13:30:00,277.46,278.33,277.46,278.12,12186.0,267.7652,268.6048,267.7652,268.4022,12186.0
2021-07-14 14:00:00,278.08,278.21,277.97,278.11,12801.0,268.3636,268.489,268.2574,268.3925,12801.0
2021-07-14 14:30:00,278.11,278.24,277.24,277.35,13385.0,268.3925,268.518,267.5529,267.6591,13385.0
2021-07-14 15:00:00,277.32,277.5,276.87,276.92,17549.0,267.6301,267.8038,267.1958,267.2441,17549.0
2021-07-14 15:30:00,276.92,277.28,276.61,277.21,61403.0,267.2441,267.5915,266.9449,267.524,61403.0
2021-07-15 09:30:00,276.46,279.34,276.46,278.2,39792.0,266.8002,269.5795,266.8002,268.4794,39792.0
2021-07-15 10:00:00,277.87,279.76,277.87,279.5,34488.0,268.1609,269.9849,268.1609,269.7339,34488.0
2021-07-15 10:30:00,279.5,279.98,279.4,279.46,36816.0,269.7339,270.1972,269.6374,269.6953,36816.0
2021-07-15 11:00:00,279.4,279.4,277.55,277.76,45954.0,269.6374,269.6374,267.8521,268.0547,45954.0
2021-07-15 11:30:00,277.79,278.09,277.53,277.59,22101.0,268.0837,268.3732,267.8328,267.8907,22101.0
2021-07-15 12:00:00,277.6,277.72,277.14,277.55,14124.0,267.9003,268.0161,267.4564,267.8521,14124.0
2021-07-15 12:30:00,277.59,278.4,277.46,278.13,22714.0,267.8907,268.6724,267.7652,268.4118,22714.0
2021-07-15 13:00:00,278.1,278.61,277.89,278.0,15254.0,268.3829,268.875,268.1802,268.2864,15254.0
2021-07-15 13:30:00,278.02,278.73,277.96,278.17,36948.0,268.3057,268.9908,268.2478,268.4504,36948.0
2021-07-15 14:00:00,278.25,278.93,278.1,278.82,18709.0,268.5276,269.1839,268.3829,269.0777,18709.0
2021-07-15 14:30:00,278.76,278.9,278.56,278.81,25129.0,269.0198,269.1549,268.8268,269.0681,25129.0
2021-07-15 15:00:00,278.86,279.2,278.77,279.13,32627.0,269.1163,269.4444,269.0294,269.3769,32627.0
2021-07-15 15:30:00,279.12,279.77,278.86,279.13,108905.0,269.3672,269.9945,269.1163,269.3769,108905.0
2021-07-16 09:30:00,280.2,282.29,279.95,281.97,69348.0,270.4095,272.4265,270.1682,272.1176,69348.0
2021-07-16 10:00:00,282.02,282.2,280.9,281.15,31505.0,272.1659,272.3396,271.085,271.3263,31505.0
2021-07-16 10:30:00,281.09,282.8,281.03,282.56,48053.0,271.2684,272.9186,271.2105,272.687,48053.0
2021-07-16 11:00:00,282.55,283.02,282.24,282.28,30071.0,272.6774,273.1309,272.3782,272.4168,30071.0
2021-07-16 11:30:00,282.37,283.58,282.19,283.49,26745.0,272.5037,273.6714,272.3299,273.5845,26745.0
2021-07-16 12:00:00,283.45,283.87,283.03,283.3,28376.0,273.5459,273.9512,273.1406,273.4012,28376.0
2021-07-16 12:30:00,283.29,283.49,282.84,282.84,24779.0,273.3915,273.5845,272.9572,272.9572,24779.0
2021-07-16 13:00:00,282.77,283.19,282.41,283.01,31043.0,272.8897,273.295,272.5423,273.1213,31043.0
2021-07-16 13:30:00,282.88,283.0,282.69,282.73,21136.0,272.9958,273.1116,272.8125,272.8511,21136.0
2021-07-16 14:00:00,282.7,282.92,282.34,282.34,25854.0,272.8221,273.0344,272.4747,272.4747,25854.0
2021-07-16 14:30:00,282.27,282.79,282.03,282.47,29565.0,272.4072,272.909,272.1755,272.6002,29565.0
2021-07-16 15:00:00,282.46,282.89,282.12,282.88,31342.0,272.5905,273.0055,272.2624,272.9958,31342.0
2021-07-16 15:30:00,282.84,283.41,282.34,282.4,155408.0,272.9572,273.5073,272.4747,272.5326,155408.0
2021-07-19 09:30:00,280.94,282.1,278.36,281.82,98992.0,271.1236,272.2431,268.6338,271.9729,98992.0
2021-07-19 10:00:00,281.62,282.34,280.39,281.49,90644.0,271.7799,272.4747,270.5928,271.6544,90644.0
2021-07-19 10:30:00,281.29,282.43,280.42,282.17,76466.0,271.4614,272.5616,270.6218,272.3106,76466.0
2021-07-19 11:00:00,282.19,284.18,281.83,282.9,143868.0,272.3299,274.2504,271.9825,273.0151,143868.0
2021-07-19 11:30:00,282.91,283.26,281.94,282.68,83021.0,273.0248,273.3626,272.0887,272.8028,83021.0
2021-07-19 12:00:00,282.68,282.71,281.78,282.36,74803.0,272.8028,272.8318,271.9343,272.494,74803.0
2021-07-19 12:30:00,282.25,283.08,281.91,283.04,55341.0,272.3879,273.1889,272.0597,273.1502,55341.0
2021-07-19 13:00:00,283.13,283.35,282.16,282.2,49818.0,273.2371,273.4494,272.301,272.3396,49818.0
2021-07-19 13:30:00,282.25,282.78,281.39,281.73,127301.0,272.3879,272.8993,271.5579,271.886,127301.0
2021-07-19 14:00:00,281.65,282.22,280.87,280.92,59040.0,271.8088,272.3589,271.0561,271.1043,59040.0
2021-07-19 14:30:00,281.02,281.29,280.26,280.72,61624.0,271.2008,271.4614,270.4674,270.9113,61624.0
2021-07-19 15:00:00,280.55,281.97,280.52,281.42,58971.0,270.7473,272.1176,270.7183,271.5869,58971.0
2021-07-19 15:30:00,281.37,282.95,281.37,282.95,211951.0,271.5386,273.0634,271.5386,273.0634,211951.0
2021-07-20 09:30:00,276.48,280.28,275.88,279.55,192586.0,266.8195,270.4867,266.2404,269.7822,192586.0
2021-07-20 10:00:00,279.73,280.98,279.26,279.78,46987.0,269.9559,271.1622,269.5023,270.0042,46987.0
2021-07-20 10:30:00,279.85,281.1,279.7,280.16,60016.0,270.0717,271.278,269.927,270.3709,60016.0
2021-07-20 11:00:00,280.17,281.8,280.0,280.89,50852.0,270.3805,271.9536,270.2165,271.0754,50852.0
2021-07-20 11:30:00,280.64,281.87,280.64,281.79,23385.0,270.8341,272.0211,270.8341,271.9439,23385.0
2021-07-20 12:00:00,281.89,282.77,281.61,282.49,29561.0,272.0404,272.8897,271.7702,272.6195,29561.0
2021-07-20 12:30:00,282.65,282.84,282.28,282.33,31495.0,272.7739,272.9572,272.4168,272.4651,31495.0
2021-07-20 13:00:00,282.25,282.48,280.84,281.12,25688.0,272.3879,272.6098,271.0271,271.2973,25688.0
2021-07-20 13:30:00,281.14,281.39,280.2,280.21,33119.0,271.3166,271.5579,270.4095,270.4191,33119.0
2021-07-20 14:00:00,280.24,280.79,280.08,280.55,73087.0,270.4481,270.9789,270.2937,270.7473,73087.0
2021-07-20 14:30:00,280.57,281.54,280.55,280.69,53002.0,270.7666,271.7027,270.7473,270.8824,53002.0
2021-07-20 15:00:00,280.71,282.18,280.68,281.45,56788.0,270.9017,272.3203,270.8727,271.6158,56788.0
2021-07-20 15:30:00,281.44,281.94,280.75,281.26,188961.0,271.6062,272.0887,270.9403,271.4324,188961.0
2021-07-21 09:30:00,282.23,282.23,280.31,281.42,67696.0,272.3686,272.3686,270.5156,271.5869,67696.0
2021-07-21 10:00:00,281.58,281.65,279.0,279.29,81786.0,271.7413,271.8088,269.2514,269.5313,81786.0
2021-07-21 10:30:00,279.3,281.38,279.18,281.38,49453.0,269.5409,271.5483,269.4251,271.5483,49453.0
2021-07-21 11:00:00,281.27,281.64,280.23,280.57,41891.0,271.4421,271.7992,270.4384,270.7666,41891.0
2021-07-21 11:30:00,280.61,281.41,280.38,281.02,35454.0,270.8052,271.5772,270.5832,271.2008,35454.0
2021-07-21 12:00:00,281.02,281.09,280.36,280.76,26638.0,271.2008,271.2684,270.5639,270.9499,26638.0
2021-07-21 12:30:00,280.89,281.24,280.75,281.0,31034.0,271.0754,271.4131,270.9403,271.1815,31034.0
2021-07-21 13:00:00,281.04,281.57,280.9,281.02,38841.0,271.2201,271.7316,271.085,271.2008,38841.0
2021-07-21 13:30:00,281.08,281.3,280.74,281.17,23684.0,271.2587,271.471,270.9306,271.3456,23684.0
2021-07-21 14:00:00,281.26,282.01,281.23,282.01,43384.0,271.4324,272.1562,271.4035,272.1562,43384.0
2021-07-21 14:30:00,282.04,282.76,282.04,282.75,28977.0,272.1852,272.88,272.1852,272.8704,28977.0
2021-07-21 15:00:00,282.79,282.82,281.58,281.68,33498.0,272.909,272.9379,271.7413,271.8378,33498.0
2021-07-21 15:30:00,281.79,282.22,281.5,281.83,133020.0,271.9439,272.3589,271.6641,271.9825,133020.0
2021-07-22 09:30:00,281.83,282.94,281.13,282.77,24530.0,271.9825,273.0537,271.307,272.8897,24530.0
2021-07-22 10:00:00,282.79,282.8,281.5,281.58,16394.0,272.909,272.9186,271.6641,271.7413,16394.0
2021-07-22 10:30:00,281.59,282.39,281.55,282.31,16293.0,271.7509,272.523,271.7123,272.4458,16293.0
2021-07-22 11:00:00,282.28,282.5,281.68,282.26,13411.0,272.4168,272.6291,271.8378,272.3975,13411.0
2021-07-22 11:30:00,282.09,283.23,281.79,283.14,40755.0,272.2334,273.3336,271.9439,273.2468,40755.0
2021-07-22 12:00:00,283.18,283.85,283.03,283.19,37037.0,273.2854,273.9319,273.1406,273.295,37037.0
2021-07-22 12:30:00,283.09,283.09,282.44,282.82,35206.0,273.1985,273.1985,272.5712,272.9379,35206.0
2021-07-22 13:00:00,282.83,283.03,282.46,282.46,20971.0,272.9476,273.1406,272.5905,272.5905,20971.0
2021-07-22 13:30:00,282.35,282.66,281.74,281.86,27989.0,272.4844,272.7835,271.8957,272.0115,27989.0
2021-07-22 14:00:00,281.86,282.28,281.72,281.83,17630.0,272.0115,272.4168,271.8764,271.9825,17630.0
2021-07-22 14:30:00,281.89,282.08,281.78,281.8,21149.0,272.0404,272.2238,271.9343,271.9536,21149.0
2021-07-22 15:00:00,281.81,281.81,281.43,281.62,17682.0,271.9632,271.9632,271.5965,271.7799,17682.0
2021-07-22 15:30:00,281.59,282.01,281.35,281.47,83657.0,271.7509,272.1562,271.5193,271.6351,83657.0
2021-07-23 09:30:00,282.36,283.74,282.02,283.43,26865.0,272.494,273.8258,272.1659,273.5266,26865.0
2021-07-23 10:00:00,283.55,284.47,282.87,283.45,27359.0,273.6424,274.5303,272.9862,273.5459,27359.0
2021-07-23 10:30:00,283.44,284.32,283.31,283.98,26806.0,273.5363,274.3855,273.4108,274.0574,26806.0
2021-07-23 11:00:00,283.99,284.79,283.93,284.79,21385.0,274.0671,274.8391,274.0092,274.8391,21385.0
2021-07-23 11:30:00,284.86,285.18,284.49,285.1,29722.0,274.9067,275.2155,274.5496,275.1383,29722.0
2021-07-23 12:00:00,285.16,286.44,285.16,286.26,47603.0,275.1962,276.4314,275.1962,276.2577,47603.0
2021-07-23 12:30:00,286.29,286.44,285.86,285.98,36173.0,276.2867,276.4314,275.8717,275.9875,36173.0
2021-07-23 13:00:00,286.02,286.16,285.55,285.84,69956.0,276.0261,276.1612,275.5725,275.8524,69956.0
2021-07-23 13:30:00,285.84,286.25,285.72,285.88,51321.0,275.8524,276.2481,275.7366,275.891,51321.0
2021-07-23 14:00:00,285.83,285.86,285.32,285.74,33139.0,275.8428,275.8717,275.3506,275.7559,33139.0
2021-07-23 14:30:00,285.79,285.8,285.01,285.25,25307.0,275.8042,275.8138,275.0514,275.283,25307.0
2021-07-23 15:00:00,285.18,285.45,285.03,285.39,47668.0,275.2155,275.476,275.0707,275.4181,47668.0
2021-07-23 15:30:00,285.4,286.13,285.4,285.93,120804.0,275.4278,276.1323,275.4278,275.9393,120804.0
2021-07-26 09:30:00,285.76,286.0,283.37,285.07,61265.0,275.7752,276.0068,273.4687,275.1093,61265.0
2021-07-26 10:00:00,284.92,285.4,284.17,285.25,54740.0,274.9646,275.4278,274.2408,275.283,54740.0
2021-07-26 10:30:00,285.21,285.75,284.69,285.27,65546.0,275.2444,275.7656,274.7426,275.3023,65546.0
2021-07-26 11:00:00,285.28,286.28,285.25,286.26,47466.0,275.312,276.277,275.283,276.2577,47466.0
2021-07-26 11:30:00,286.21,286.74,286.17,286.5,59605.0,276.2095,276.721,276.1709,276.4894,59605.0
2021-07-26 12:00:00,286.55,286.6,285.65,285.69,26733.0,276.5376,276.5859,275.6691,275.7077,26733.0
2021-07-26 12:30:00,285.78,286.15,285.08,285.18,41235.0,275.7945,276.1516,275.119,275.2155,41235.0
2021-07-26 13:00:00,285.19,285.71,285.0,285.21,35739.0,275.2251,275.727,275.0418,275.2444,35739.0
2021-07-26 13:30:00,285.29,285.84,285.19,285.4,47820.0,275.3216,275.8524,275.2251,275.4278,47820.0
2021-07-26 14:00:00,285.34,286.18,285.34,286.09,42131.0,275.3699,276.1805,275.3699,276.0937,42131.0
2021-07-26 14:30:00,286.07,286.47,285.47,285.49,50778.0,276.0744,276.4604,275.4953,275.5146,50778.0
2021-07-26 15:00:00,285.5,286.05,285.33,285.57,87275.0,275.5243,276.0551,275.3602,275.5918,87275.0
2021-07-26 15:30:00,285.61,286.32,285.47,285.5,160203.0,275.6305,276.3156,275.4953,275.5243,160203.0
2021-07-27 09:30:00,282.99,286.54,279.43,286.24,327609.0,273.102,276.528,269.6664,276.2384,327609.0
2021-07-27 10:00:00,286.2,288.67,284.83,288.17,135913.0,276.1998,278.5835,274.8777,278.101,135913.0
2021-07-27 10:30:00,288.06,288.66,287.0,287.69,48598.0,277.9948,278.5739,276.9719,277.6378,48598.0
2021-07-27 11:00:00,287.68,287.93,286.34,286.35,40024.0,277.6281,277.8694,276.3349,276.3446,40024.0
2021-07-27 11:30:00,286.35,286.88,285.35,286.16,34988.0,276.3446,276.8561,275.3795,276.1612,34988.0
2021-07-27 12:00:00,286.12,286.87,285.48,286.59,26810.0,276.1226,276.8464,275.505,276.5762,26810.0
2021-07-27 12:30:00,286.65,287.15,286.1,287.07,32029.0,276.6341,277.1166,276.1033,277.0394,32029.0
2021-07-27 13:00:00,287.05,288.45,286.96,288.08,52561.0,277.0201,278.3712,276.9333,278.0141,52561.0
2021-07-27 13:30:00,288.09,288.18,286.58,286.98,61494.0,278.0238,278.1107,276.5666,276.9526,61494.0
2021-07-27 14:00:00,287.05,288.12,287.0,287.56,59492.0,277.0201,278.0527,276.9719,277.5123,59492.0
2021-07-27 14:30:00,287.5,287.56,286.59,286.88,52261.0,277.4544,277.5123,276.5762,276.8561,52261.0
2021-07-27 15:00:00,286.85,287.42,286.64,286.75,39175.0,276.8271,277.3772,276.6245,276.7306,39175.0
2021-07-27 15:30:00,286.86,287.89,286.62,287.48,162672.0,276.8368,277.8308,276.6052,277.4351,162672.0
2021-07-28 09:30:00,287.77,289.34,286.35,286.55,63258.0,277.715,279.2301,276.3446,276.5376,63258.0
2021-07-28 10:00:00,286.75,287.72,286.15,287.24,55749.0,276.7306,277.6667,276.1516,277.2035,55749.0
2021-07-28 10:30:00,287.15,287.64,286.13,287.41,64078.0,277.1166,277.5895,276.1323,277.3676,64078.0
2021-07-28 11:00:00,287.26,287.56,286.6,287.44,48970.0,277.2228,277.5123,276.5859,277.3965,48970.0
2021-07-28 11:30:00,287.37,288.48,287.23,288.48,31481.0,277.329,278.4002,277.1938,278.4002,31481.0
2021-07-28 12:00:00,288.43,288.88,286.9,287.18,54268.0,278.3519,278.7862,276.8754,277.1456,54268.0
2021-07-28 12:30:00,287.18,287.52,286.97,287.42,40386.0,277.1456,277.4737,276.9429,277.3772,40386.0
2021-07-28 13:00:00,287.38,287.69,287.2,287.5,19585.0,277.3386,277.6378,277.1649,277.4544,19585.0
2021-07-28 13:30:00,287.58,287.7,287.19,287.53,25478.0,277.5316,277.6474,277.1552,277.4834,25478.0
2021-07-28 14:00:00,287.39,288.81,286.69,288.26,40239.0,277.3483,278.7186,276.6727,278.1879,40239.0
2021-07-28 14:30:00,288.19,289.08,288.02,288.85,38502.0,278.1203,278.9792,277.9562,278.7572,38502.0
2021-07-28 15:00:00,288.91,288.96,288.09,288.26,65414.0,278.8151,278.8634,278.0238,278.1879,65414.0
2021-07-28 15:30:00,288.27,288.45,287.54,287.55,128171.0,278.1975,278.3712,277.493,277.5027,128171.0
2021-07-29 09:30:00,289.11,289.75,287.12,288.72,81094.0,279.0082,279.6258,277.0877,278.6318,81094.0
2021-07-29 10:00:00,288.62,289.15,287.45,288.75,77135.0,278.5353,279.0468,277.4062,278.6607,77135.0
2021-07-29 10:30:00,288.77,288.93,288.21,288.79,42499.0,278.68,278.8344,278.1396,278.6993,42499.0
2021-07-29 11:00:00,288.72,288.95,288.43,288.74,34608.0,278.6318,278.8537,278.3519,278.6511,34608.0
2021-07-29 11:30:00,288.69,289.1,288.65,288.93,20502.0,278.6028,278.9985,278.5642,278.8344,20502.0
2021-07-29 12:00:00,289.0,289.3,288.75,289.12,30894.0,278.902,279.1915,278.6607,279.0178,30894.0
2021-07-29 12:30:00,289.06,289.26,288.92,289.1,17532.0,278.9599,279.1529,278.8248,278.9985,17532.0
2021-07-29 13:00:00,289.03,289.22,288.79,289.1,36769.0,278.931,279.1143,278.6993,278.9985,36769.0
2021-07-29 13:30:00,289.08,289.33,288.81,288.93,30499.0,278.9792,279.2205,278.7186,278.8344,30499.0
2021-07-29 14:00:00,288.95,289.04,288.64,288.66,30730.0,278.8537,278.9406,278.5546,278.5739,30730.0
2021-07-29 14:30:00,288.64,289.01,288.49,288.93,33355.0,278.5546,278.9117,278.4098,278.8344,33355.0
2021-07-29 15:00:00,288.9,289.34,288.82,289.28,35402.0,278.8055,279.2301,278.7283,279.1722,35402.0
2021-07-29 15:30:00,289.23,289.63,289.15,289.39,115362.0,279.124,279.51,279.0468,279.2784,115362.0
2021-07-30 09:30:00,289.53,291.68,288.86,290.79,60738.0,279.4135,281.4884,278.7669,280.6295,60738.0
2021-07-30 10:00:00,290.9,291.51,290.5,290.5,103762.0,280.7356,281.3243,280.3496,280.3496,103762.0
2021-07-30 10:30:00,290.5,291.14,290.32,290.91,43225.0,280.3496,280.9672,280.1759,280.7453,43225.0
2021-07-30 11:00:00,290.8,291.19,290.51,290.91,44837.0,280.6391,281.0155,280.3592,280.7453,44837.0
2021-07-30 11:30:00,290.91,291.45,290.91,291.11,31124.0,280.7453,281.2664,280.7453,280.9383,31124.0
2021-07-30 12:00:00,291.05,291.05,290.69,290.74,27534.0,280.8804,280.8804,280.5329,280.5812,27534.0
2021-07-30 12:30:00,290.74,291.08,290.72,291.0,21157.0,280.5812,280.9093,280.5619,280.8321,21157.0
2021-07-30 13:00:00,291.03,291.1,290.64,290.98,22210.0,280.8611,280.9286,280.4847,280.8128,22210.0
2021-07-30 13:30:00,290.97,291.06,290.73,290.88,20341.0,280.8032,280.89,280.5716,280.7163,20341.0
2021-07-30 14:00:00,290.88,291.01,290.7,290.81,34348.0,280.7163,280.8418,280.5426,280.6488,34348.0
2021-07-30 14:30:00,290.78,291.07,290.53,291.06,41606.0,280.6198,280.8997,280.3785,280.89,41606.0
2021-07-30 15:00:00,291.04,291.18,290.68,291.15,72276.0,280.8707,281.0058,280.5233,280.9769,72276.0
2021-07-30 15:30:00,291.12,291.37,290.69,291.06,164408.0,280.9479,281.1892,280.5329,280.89,164408.0
2021-08-02 09:30:00,292.39,292.95,290.66,290.82,61051.0,282.1735,282.714,280.504,280.6584,61051.0
2021-08-02 10:00:00,290.82,292.77,290.62,292.38,31474.0,280.6584,282.5403,280.4654,282.1639,31474.0
2021-08-02 10:30:00,292.24,293.19,291.76,292.67,34308.0,282.0288,282.9456,281.5656,282.4438,34308.0
2021-08-02 11:00:00,292.67,292.67,291.87,292.14,20312.0,282.4438,282.4438,281.6717,281.9323,20312.0
2021-08-02 11:30:00,292.16,292.29,291.11,291.11,17189.0,281.9516,282.077,280.9383,280.9383,17189.0
2021-08-02 12:00:00,291.23,291.4,290.94,291.28,30324.0,281.0541,281.2181,280.7742,281.1023,30324.0
2021-08-02 12:30:00,291.26,291.79,291.14,291.73,29329.0,281.083,281.5945,280.9672,281.5366,29329.0
2021-08-02 13:00:00,291.75,291.9,291.29,291.29,33717.0,281.5559,281.7007,281.112,281.112,33717.0
2021-08-02 13:30:00,291.39,291.58,291.19,291.29,27473.0,281.2085,281.3919,281.0155,281.112,27473.0
2021-08-02 14:00:00,291.29,291.53,291.22,291.49,21223.0,281.112,281.3436,281.0444,281.305,21223.0
2021-08-02 14:30:00,291.44,291.8,291.22,291.62,17350.0,281.2567,281.6042,281.0444,281.4305,17350.0
2021-08-02 15:00:00,291.55,291.63,291.37,291.53,22474.0,281.3629,281.4401,281.1892,281.3436,22474.0
2021-08-02 15:30:00,291.49,292.41,291.43,291.51,161845.0,281.305,282.1929,281.2471,281.3243,161845.0
2021-08-03 09:30:00,291.43,292.98,291.01,292.2,62149.0,281.2471,282.7429,280.8418,281.9902,62149.0
2021-08-03 10:00:00,292.37,294.13,292.11,293.59,37164.0,282.1542,283.8528,281.9033,283.3316,37164.0
2021-08-03 10:30:00,293.53,295.42,293.53,294.75,41472.0,283.2737,285.0977,283.2737,284.4511,41472.0
2021-08-03 11:00:00,294.67,294.83,293.83,294.72,23528.0,284.3739,284.5283,283.5632,284.4221,23528.0
2021-08-03 11:30:00,294.78,294.91,294.23,294.36,17708.0,284.48,284.6055,283.9493,284.0747,17708.0
2021-08-03 12:00:00,294.47,294.5,293.7,294.05,16281.0,284.1809,284.2098,283.4378,283.7755,16281.0
2021-08-03 12:30:00,294.06,294.35,293.92,294.06,25553.0,283.7852,284.0651,283.6501,283.7852,25553.0
2021-08-03 13:00:00,294.1,294.94,294.09,294.84,18196.0,283.8238,284.6344,283.8141,284.5379,18196.0
2021-08-03 13:30:00,294.84,295.04,294.26,294.31,29443.0,284.5379,284.731,283.9782,284.0265,29443.0
2021-08-03 14:00:00,294.35,295.05,294.3,294.61,21791.0,284.0651,284.7406,284.0168,284.316,21791.0
2021-08-03 14:30:00,294.57,295.23,294.54,295.12,28438.0,284.2774,284.9143,284.2484,284.8082,28438.0
2021-08-03 15:00:00,295.24,295.57,295.12,295.43,37290.0,284.924,285.2424,284.8082,285.1073,37290.0
2021-08-03 15:30:00,295.39,296.09,295.36,295.96,115176.0,285.0687,285.7443,285.0398,285.6188,115176.0
2021-08-04 09:30:00,295.28,297.71,294.56,296.1,63707.0,284.9626,287.3077,284.2677,285.7539,63707.0
2021-08-04 10:00:00,296.32,297.55,295.9,296.0,52889.0,285.9662,287.1533,285.5609,285.6574,52889.0
2021-08-04 10:30:00,296.01,296.24,295.6,295.99,26879.0,285.6671,285.889,285.2714,285.6478,26879.0
2021-08-04 11:00:00,295.93,295.99,294.74,294.84,36645.0,285.5899,285.6478,284.4414,284.5379,36645.0
2021-08-04 11:30:00,294.83,295.87,294.74,295.8,25072.0,284.5283,285.532,284.4414,285.4644,25072.0
2021-08-04 12:00:00,295.82,296.36,295.76,295.96,16508.0,285.4837,286.0048,285.4258,285.6188,16508.0
2021-08-04 12:30:00,295.94,296.33,295.65,296.25,11846.0,285.5995,285.9759,285.3196,285.8987,11846.0
2021-08-04 13:00:00,296.27,297.17,296.27,297.11,16280.0,285.918,286.7865,285.918,286.7286,16280.0
2021-08-04 13:30:00,297.18,297.47,296.96,297.02,24538.0,286.7962,287.076,286.5839,286.6418,24538.0
2021-08-04 14:00:00,296.97,297.14,296.94,297.04,26341.0,286.5935,286.7576,286.5646,286.6611,26341.0
2021-08-04 14:30:00,297.04,297.19,296.7,297.01,34216.0,286.6611,286.8058,286.333,286.6321,34216.0
2021-08-04 15:00:00,297.01,297.45,296.74,296.77,59111.0,286.6321,287.0567,286.3716,286.4005,59111.0
2021-08-04 15:30:00,296.71,296.72,296.15,296.23,115843.0,286.3426,286.3523,285.8022,285.8794,115843.0
2021-08-05 09:30:00,297.29,298.99,296.65,297.43,32319.0,286.9023,288.5429,286.2847,287.0374,32319.0
2021-08-05 10:00:00,297.48,297.49,295.13,295.17,36670.0,287.0857,287.0953,284.8178,284.8564,36670.0
2021-08-05 10:30:00,295.25,295.87,294.56,295.74,38710.0,284.9336,285.532,284.2677,285.4065,38710.0
2021-08-05 11:00:00,295.69,295.83,294.59,295.6,56836.0,285.3582,285.4934,284.2967,285.2714,56836.0
2021-08-05 11:30:00,295.51,295.77,295.21,295.63,27202.0,285.1845,285.4354,284.895,285.3003,27202.0
2021-08-05 12:00:00,295.72,296.06,295.45,295.6,22346.0,285.3872,285.7153,285.1266,285.2714,22346.0
2021-08-05 12:30:00,295.64,295.66,295.1,295.2,33430.0,285.31,285.3293,284.7889,284.8854,33430.0
2021-08-05 13:00:00,295.12,295.62,295.07,295.26,23542.0,284.8082,285.2907,284.7599,284.9433,23542.0
2021-08-05 13:30:00,295.29,295.6,295.26,295.43,33547.0,284.9722,285.2714,284.9433,285.1073,33547.0
2021-08-05 14:00:00,295.52,295.9,295.42,295.5,53422.0,285.1942,285.5609,285.0977,285.1749,53422.0
2021-08-05 14:30:00,295.5,295.78,295.44,295.78,46898.0,285.1749,285.4451,285.117,285.4451,46898.0
2021-08-05 15:00:00,295.83,296.07,295.69,295.84,19078.0,285.4934,285.725,285.3582,285.503,19078.0
2021-08-05 15:30:00,295.88,296.14,295.48,295.68,135407.0,285.5416,285.7925,285.1556,285.3486,135407.0
2021-08-06 09:30:00,295.55,298.27,295.55,296.55,48559.0,285.2231,287.8481,285.2231,286.1882,48559.0
2021-08-06 10:00:00,296.53,297.74,296.23,297.15,25964.0,286.1689,287.3366,285.8794,286.7672,25964.0
2021-08-06 10:30:00,297.24,297.55,296.46,296.91,14687.0,286.8541,287.1533,286.1013,286.5356,14687.0
2021-08-06 11:00:00,297.02,297.24,296.48,296.56,23080.0,286.6418,286.8541,286.1206,286.1978,23080.0
2021-08-06 11:30:00,296.63,296.88,295.93,296.59,72921.0,286.2654,286.5067,285.5899,286.2268,72921.0
2021-08-06 12:00:00,296.62,296.75,295.94,296.54,43596.0,286.2557,286.3812,285.5995,286.1785,43596.0
2021-08-06 12:30:00,296.47,297.05,296.37,296.85,25466.0,286.111,286.6707,286.0145,286.4777,25466.0
2021-08-06 13:00:00,296.81,297.07,296.56,297.0,13941.0,286.4391,286.69,286.1978,286.6225,13941.0
2021-08-06 13:30:00,296.96,296.97,296.4,296.46,10976.0,286.5839,286.5935,286.0434,286.1013,10976.0
2021-08-06 14:00:00,296.5,296.7,296.45,296.51,28321.0,286.1399,286.333,286.0917,286.1496,28321.0
2021-08-06 14:30:00,296.5,297.01,296.46,296.86,20607.0,286.1399,286.6321,286.1013,286.4874,20607.0
2021-08-06 15:00:00,296.91,297.34,296.89,297.23,20145.0,286.5356,286.9506,286.5163,286.8444,20145.0
2021-08-06 15:30:00,297.24,297.32,296.72,296.95,61869.0,286.8541,286.9313,286.3523,286.5742,61869.0
2021-08-09 09:30:00,297.14,297.85,295.7,297.1,65882.0,286.7576,287.4428,285.3679,286.719,65882.0
2021-08-09 10:00:00,296.89,297.58,296.61,296.95,68202.0,286.5163,287.1822,286.2461,286.5742,68202.0
2021-08-09 10:30:00,296.83,297.8,296.57,296.91,46622.0,286.4584,287.3945,286.2075,286.5356,46622.0
2021-08-09 11:00:00,296.84,296.84,296.14,296.39,28150.0,286.4681,286.4681,285.7925,286.0338,28150.0
2021-08-09 11:30:00,296.4,297.46,296.36,297.46,25365.0,286.0434,287.0664,286.0048,287.0664,25365.0
2021-08-09 12:00:00,297.43,297.45,296.9,297.06,8984.0,287.0374,287.0567,286.526,286.6804,8984.0
2021-08-09 12:30:00,297.07,297.29,296.87,297.13,13669.0,286.69,286.9023,286.497,286.7479,13669.0
2021-08-09 13:00:00,297.17,297.26,296.59,296.59,14459.0,286.7865,286.8734,286.2268,286.2268,14459.0
2021-08-09 13:30:00,296.63,297.06,296.63,296.85,27967.0,286.2654,286.6804,286.2654,286.4777,27967.0
2021-08-09 14:00:00,296.84,297.38,296.82,297.37,19905.0,286.4681,286.9892,286.4488,286.9795,19905.0
2021-08-09 14:30:00,297.4,297.55,297.03,297.03,16893.0,287.0085,287.1533,286.6514,286.6514,16893.0
2021-08-09 15:00:00,297.13,297.14,296.9,297.02,23031.0,286.7479,286.7576,286.526,286.6418,23031.0
2021-08-09 15:30:00,297.05,297.45,296.68,297.43,113989.0,286.6707,287.0567,286.3137,287.0374,113989.0
2021-08-10 09:30:00,297.71,298.1,296.43,296.43,41265.0,287.3077,287.684,286.0724,286.0724,41265.0
2021-08-10 10:00:00,296.33,297.63,296.31,297.57,14478.0,285.9759,287.2305,285.9566,287.1726,14478.0
2021-08-10 10:30:00,297.63,297.89,297.05,297.17,21460.0,287.2305,287.4814,286.6707,286.7865,21460.0
2021-08-10 11:00:00,297.1,297.77,296.99,297.71,23774.0,286.719,287.3656,286.6128,287.3077,23774.0
2021-08-10 11:30:00,297.76,297.8,297.27,297.76,13750.0,287.3559,287.3945,286.883,287.3559,13750.0
2021-08-10 12:00:00,297.82,297.83,296.44,296.59,22323.0,287.4138,287.4235,286.082,286.2268,22323.0
2021-08-10 12:30:00,296.67,296.71,295.89,296.32,22554.0,286.304,286.3426,285.5513,285.9662,22554.0
2021-08-10 13:00:00,296.28,296.51,295.92,295.97,16394.0,285.9276,286.1496,285.5802,285.6285,16394.0
2021-08-10 13:30:00,295.91,297.11,295.79,297.11,22566.0,285.5706,286.7286,285.4547,286.7286,22566.0
2021-08-10 14:00:00,297.12,297.19,296.37,296.68,18265.0,286.7383,286.8058,286.0145,286.3137,18265.0
2021-08-10 14:30:00,296.59,296.69,296.31,296.68,13174.0,286.2268,286.3233,285.9566,286.3137,13174.0
2021-08-10 15:00:00,296.67,296.68,296.09,296.09,17196.0,286.304,286.3137,285.7443,285.7443,17196.0
2021-08-10 15:30:00,296.07,296.3,295.86,296.1,74671.0,285.725,285.9469,285.5223,285.7539,74671.0
2021-08-11 09:30:00,297.33,299.64,297.08,299.41,78271.0,286.9409,289.1702,286.6997,288.9483,78271.0
2021-08-11 10:00:00,299.5,301.86,299.12,301.75,102534.0,289.0351,291.3127,288.6684,291.2065,102534.0
2021-08-11 10:30:00,301.74,302.14,300.53,300.7,76489.0,291.1968,291.5829,290.0291,290.1932,76489.0
2021-08-11 11:00:00,300.63,301.34,300.54,300.87,32324.0,290.1256,290.8108,290.0388,290.3572,32324.0
2021-08-11 11:30:00,300.7,300.85,299.47,299.79,22327.0,290.1932,290.3379,289.0062,289.315,22327.0
2021-08-11 12:00:00,299.78,300.1,299.24,299.97,30891.0,289.3053,289.6142,288.7842,289.4887,30891.0
2021-08-11 12:30:00,299.96,300.29,299.74,300.16,25308.0,289.479,289.7975,289.2667,289.6721,25308.0
2021-08-11 13:00:00,300.05,300.66,299.98,300.39,27505.0,289.5659,290.1546,289.4983,289.894,27505.0
2021-08-11 13:30:00,300.41,301.19,300.08,300.46,68211.0,289.9133,290.6661,289.5949,289.9616,68211.0
2021-08-11 14:00:00,300.47,301.55,300.32,301.25,43999.0,289.9712,291.0135,289.8265,290.724,43999.0
2021-08-11 14:30:00,301.25,301.3,301.05,301.29,30250.0,290.724,290.7722,290.531,290.7626,30250.0
2021-08-11 15:00:00,301.29,301.98,301.18,301.97,45571.0,290.7626,291.4285,290.6564,291.4188,45571.0
2021-08-11 15:30:00,301.98,303.03,301.66,302.33,177061.0,291.4285,292.4418,291.1196,291.7662,177061.0
2021-08-12 09:30:00,301.56,302.86,299.55,302.22,90175.0,291.0231,292.2777,289.0834,291.6601,90175.0
2021-08-12 10:00:00,302.36,303.5,302.0,303.49,34503.0,291.7952,292.8954,291.4478,292.8857,34503.0
2021-08-12 10:30:00,303.49,304.34,302.85,303.64,41275.0,292.8857,293.706,292.2681,293.0305,41275.0
2021-08-12 11:00:00,303.78,303.96,303.15,303.37,39240.0,293.1656,293.3393,292.5576,292.7699,39240.0
2021-08-12 11:30:00,303.3,303.32,302.32,302.38,50877.0,292.7023,292.7216,291.7566,291.8145,50877.0
2021-08-12 12:00:00,302.3,303.02,302.3,303.01,28466.0,291.7373,292.4321,291.7373,292.4225,28466.0
2021-08-12 12:30:00,303.01,303.86,302.93,303.63,24801.0,292.4225,293.2428,292.3453,293.0208,24801.0
2021-08-12 13:00:00,303.56,303.58,302.88,303.18,20076.0,292.9533,292.9726,292.297,292.5865,20076.0
2021-08-12 13:30:00,303.23,303.91,303.14,303.57,29856.0,292.6348,293.291,292.5479,292.9629,29856.0
2021-08-12 14:00:00,303.39,303.99,303.39,303.69,24961.0,292.7892,293.3682,292.7892,293.0787,24961.0
2021-08-12 14:30:00,303.63,303.64,303.29,303.56,23622.0,293.0208,293.0305,292.6927,292.9533,23622.0
2021-08-12 15:00:00,303.56,304.33,303.53,303.96,34402.0,292.9533,293.6964,292.9243,293.3393,34402.0
2021-08-12 15:30:00,303.96,304.12,303.45,303.67,120696.0,293.3393,293.4937,292.8471,293.0594,120696.0
2021-08-13 09:30:00,303.71,306.3,303.71,305.64,47211.0,293.098,295.5975,293.098,294.9606,47211.0
2021-08-13 10:00:00,305.84,307.12,305.26,307.12,64652.0,295.1536,296.3889,294.5939,296.3889,64652.0
2021-08-13 10:30:00,307.14,307.33,305.08,305.17,43640.0,296.4082,296.5915,294.4201,294.507,43640.0
2021-08-13 11:00:00,305.24,305.28,303.9,304.02,35036.0,294.5746,294.6132,293.2814,293.3972,35036.0
2021-08-13 11:30:00,304.26,304.52,303.7,304.52,16129.0,293.6288,293.8797,293.0884,293.8797,16129.0
2021-08-13 12:00:00,304.53,304.99,304.43,304.85,14414.0,293.8894,294.3333,293.7929,294.1982,14414.0
2021-08-13 12:30:00,304.88,305.44,304.78,305.34,28727.0,294.2271,294.7676,294.1306,294.6711,28727.0
2021-08-13 13:00:00,305.18,305.35,304.82,304.88,25090.0,294.5167,294.6807,294.1692,294.2271,25090.0
2021-08-13 13:30:00,304.84,305.31,304.82,305.17,27640.0,294.1885,294.6421,294.1692,294.507,27640.0
2021-08-13 14:00:00,305.15,305.53,305.05,305.43,28087.0,294.4877,294.8544,294.3912,294.7579,28087.0
2021-08-13 14:30:00,305.38,305.7,305.23,305.34,22950.0,294.7097,295.0185,294.5649,294.6711,22950.0
2021-08-13 15:00:00,305.32,305.59,305.32,305.39,29195.0,294.6518,294.9123,294.6518,294.7193,29195.0
2021-08-13 15:30:00,305.38,305.98,305.33,305.67,104498.0,294.7097,295.2887,294.6614,294.9895,104498.0
2021-08-16 09:30:00,305.34,306.0,303.61,305.1,50985.0,294.6711,295.308,293.0015,294.4394,50985.0
2021-08-16 10:00:00,304.89,306.8,304.37,306.46,41649.0,294.2368,296.08,293.735,295.7519,41649.0
2021-08-16 10:30:00,306.5,307.14,305.93,306.49,32763.0,295.7905,296.4082,295.2404,295.7809,32763.0
2021-08-16 11:00:00,306.64,306.98,305.79,306.85,27403.0,295.9256,296.2538,295.1053,296.1283,27403.0
2021-08-16 11:30:00,306.92,307.36,306.67,306.78,17482.0,296.1959,296.6205,295.9546,296.0607,17482.0
2021-08-16 12:00:00,306.82,307.66,306.82,307.48,20332.0,296.0993,296.91,296.0993,296.7363,20332.0
2021-08-16 12:30:00,307.46,308.82,307.38,308.73,43157.0,296.717,298.0295,296.6398,297.9426,43157.0
2021-08-16 13:00:00,308.64,308.64,307.94,308.08,30367.0,297.8558,297.8558,297.1802,297.3153,30367.0
2021-08-16 13:30:00,308.08,308.16,307.03,307.19,31454.0,297.3153,297.3925,296.302,296.4564,31454.0
2021-08-16 14:00:00,307.19,307.39,306.96,307.24,32709.0,296.4564,296.6494,296.2345,296.5047,32709.0
2021-08-16 14:30:00,307.24,307.55,307.0,307.37,42947.0,296.5047,296.8038,296.2731,296.6301,42947.0
2021-08-16 15:00:00,307.34,307.7,307.15,307.5,26655.0,296.6012,296.9486,296.4178,296.7556,26655.0
2021-08-16 15:30:00,307.48,307.91,306.96,307.77,105920.0,296.7363,297.1513,296.2345,297.0162,105920.0
2021-08-17 09:30:00,306.03,306.46,304.4,305.14,42550.0,295.337,295.7519,293.7639,294.478,42550.0
2021-08-17 10:00:00,305.11,305.11,303.68,304.68,34772.0,294.4491,294.4491,293.0691,294.0341,34772.0
2021-08-17 10:30:00,304.66,304.85,302.95,304.18,34686.0,294.0148,294.1982,292.3646,293.5516,34686.0
2021-08-17 11:00:00,304.1,304.59,303.55,304.44,38443.0,293.4744,293.9473,292.9436,293.8025,38443.0
2021-08-17 11:30:00,304.37,304.63,303.81,303.88,31684.0,293.735,293.9859,293.1945,293.2621,31684.0
2021-08-17 12:00:00,303.86,304.21,303.32,304.16,31941.0,293.2428,293.5805,292.7216,293.5323,31941.0
2021-08-17 12:30:00,304.14,304.14,302.89,303.11,27278.0,293.513,293.513,292.3067,292.519,27278.0
2021-08-17 13:00:00,303.14,303.46,302.5,303.14,25479.0,292.5479,292.8568,291.9303,292.5479,25479.0
2021-08-17 13:30:00,303.13,303.56,302.89,303.38,22559.0,292.5383,292.9533,292.3067,292.7795,22559.0
2021-08-17 14:00:00,303.41,304.22,303.41,303.84,20441.0,292.8085,293.5902,292.8085,293.2235,20441.0
2021-08-17 14:30:00,303.83,304.02,303.39,303.81,13685.0,293.2138,293.3972,292.7892,293.1945,13685.0
2021-08-17 15:00:00,303.88,304.27,303.81,304.13,22780.0,293.2621,293.6384,293.1945,293.5033,22780.0
2021-08-17 15:30:00,304.18,304.93,303.76,304.93,91556.0,293.5516,294.2754,293.1463,294.2754,91556.0
2021-08-18 09:30:00,304.92,305.61,302.52,304.88,67146.0,294.2657,294.9316,291.9496,294.2271,67146.0
2021-08-18 10:00:00,304.91,305.3,303.93,303.93,35235.0,294.2561,294.6325,293.3103,293.3103,35235.0
2021-08-18 10:30:00,304.03,304.68,302.63,302.94,44023.0,293.4068,294.0341,292.0558,292.3549,44023.0
2021-08-18 11:00:00,302.71,302.86,302.05,302.56,36737.0,292.133,292.2777,291.496,291.9882,36737.0
2021-08-18 11:30:00,302.68,302.95,302.27,302.47,18352.0,292.104,292.3646,291.7083,291.9013,18352.0
2021-08-18 12:00:00,302.53,303.02,302.17,302.17,19717.0,291.9592,292.4321,291.6118,291.6118,19717.0
2021-08-18 12:30:00,302.26,303.07,302.01,303.07,14420.0,291.6987,292.4804,291.4574,292.4804,14420.0
2021-08-18 13:00:00,302.99,303.06,302.43,302.47,18109.0,292.4032,292.4707,291.8627,291.9013,18109.0
2021-08-18 13:30:00,302.62,303.23,302.58,302.62,17956.0,292.0461,292.6348,292.0075,292.0461,17956.0
2021-08-18 14:00:00,302.75,303.3,301.67,302.49,27975.0,292.1716,292.7023,291.1293,291.9206,27975.0
2021-08-18 14:30:00,302.54,302.61,301.73,302.17,21321.0,291.9689,292.0365,291.1872,291.6118,21321.0
2021-08-18 15:00:00,302.23,302.73,301.99,302.1,30319.0,291.6697,292.1523,291.4381,291.5443,30319.0
2021-08-18 15:30:00,302.03,302.38,300.88,301.11,122411.0,291.4767,291.8145,290.3669,290.5889,122411.0
2021-08-19 09:30:00,298.72,302.5,297.93,301.63,70291.0,288.8063,292.4608,288.0425,291.6197,70291.0
2021-08-19 10:00:00,301.62,302.53,301.0,301.37,28256.0,291.61,292.4898,291.0106,291.3683,28256.0
2021-08-19 10:30:00,301.27,302.21,300.26,301.99,23200.0,291.2717,292.1805,290.2952,291.9678,23200.0
2021-08-19 11:00:00,301.9,302.86,301.29,302.32,20352.0,291.8807,292.8089,291.291,292.2868,20352.0
2021-08-19 11:30:00,301.96,303.07,301.93,303.04,17762.0,291.9388,293.0119,291.9097,292.9829,17762.0
2021-08-19 12:00:00,303.05,303.12,302.23,302.53,14417.0,292.9926,293.0603,292.1998,292.4898,14417.0
2021-08-19 12:30:00,302.49,303.17,302.43,303.12,59378.0,292.4512,293.1086,292.3932,293.0603,59378.0
2021-08-19 13:00:00,303.04,303.05,301.61,301.63,19972.0,292.9829,292.9926,291.6004,291.6197,19972.0
2021-08-19 13:30:00,301.85,302.14,301.37,301.41,16148.0,291.8324,292.1128,291.3683,291.407,16148.0
2021-08-19 14:00:00,301.39,302.14,301.19,301.6,16222.0,291.3877,292.1128,291.1943,291.5907,16222.0
2021-08-19 14:30:00,301.63,302.65,301.2,302.53,15743.0,291.6197,292.6059,291.204,292.4898,15743.0
2021-08-19 15:00:00,302.78,303.57,302.68,303.51,18415.0,292.7315,293.4953,292.6349,293.4373,18415.0
2021-08-19 15:30:00,303.44,303.57,302.16,302.66,62234.0,293.3696,293.4953,292.1321,292.6155,62234.0
2021-08-20 09:30:00,303.56,305.43,303.18,305.43,40334.0,293.4857,295.2936,293.1183,295.2936,40334.0
2021-08-20 10:00:00,305.43,306.0,304.97,305.01,45083.0,295.2936,295.8447,294.8489,294.8875,45083.0
2021-08-20 10:30:00,305.0,306.53,304.9,306.02,56024.0,294.8779,296.3571,294.7812,295.864,56024.0
2021-08-20 11:00:00,306.03,306.69,305.8,305.8,25825.0,295.8737,296.5118,295.6513,295.6513,25825.0
2021-08-20 11:30:00,305.89,307.2,305.67,307.19,25886.0,295.7383,297.0049,295.5256,296.9952,25886.0
2021-08-20 12:00:00,307.3,307.84,306.92,307.74,28143.0,297.1015,297.6236,296.7341,297.5269,28143.0
2021-08-20 12:30:00,307.89,308.24,307.55,308.17,26074.0,297.672,298.0103,297.3432,297.9427,26074.0
2021-08-20 13:00:00,308.14,308.56,307.93,308.13,37330.0,297.9137,298.3197,297.7106,297.904,37330.0
2021-08-20 13:30:00,308.1,308.27,307.42,307.47,19658.0,297.875,298.0393,297.2175,297.2659,19658.0
2021-08-20 14:00:00,307.46,307.54,306.45,306.61,25901.0,297.2562,297.3336,296.2797,296.4344,25901.0
2021-08-20 14:30:00,306.59,307.03,306.41,306.63,11426.0,296.4151,296.8405,296.2411,296.4538,11426.0
2021-08-20 15:00:00,306.59,307.13,306.16,307.13,15041.0,296.4151,296.9372,295.9994,296.9372,15041.0
2021-08-20 15:30:00,307.2,307.78,306.89,307.07,80974.0,297.0049,297.5656,296.7051,296.8792,80974.0
2021-08-23 09:30:00,307.46,309.98,305.52,305.69,75838.0,297.2562,299.6926,295.3806,295.545,75838.0
2021-08-23 10:00:00,305.81,306.5,304.58,305.52,61789.0,295.661,296.3281,294.4718,295.3806,61789.0
2021-08-23 10:30:00,305.52,307.35,305.42,306.43,28005.0,295.3806,297.1499,295.2839,296.2604,28005.0
2021-08-23 11:00:00,306.44,307.25,306.13,306.29,27307.0,296.2701,297.0532,295.9704,296.1251,27307.0
2021-08-23 11:30:00,306.28,306.42,305.8,305.87,15573.0,296.1154,296.2507,295.6513,295.719,15573.0
2021-08-23 12:00:00,305.95,306.02,305.36,305.46,12278.0,295.7963,295.864,295.2259,295.3226,12278.0
2021-08-23 12:30:00,305.58,305.69,305.17,305.5,17478.0,295.4386,295.545,295.0422,295.3613,17478.0
2021-08-23 13:00:00,305.58,305.67,304.9,305.06,20134.0,295.4386,295.5256,294.7812,294.9359,20134.0
2021-08-23 13:30:00,305.1,305.19,304.77,305.01,14708.0,294.9745,295.0616,294.6555,294.8875,14708.0
2021-08-23 14:00:00,304.94,305.44,304.92,305.03,12008.0,294.8199,295.3033,294.8005,294.9069,12008.0
2021-08-23 14:30:00,305.05,305.13,304.66,305.13,18464.0,294.9262,295.0035,294.5491,295.0035,18464.0
2021-08-23 15:00:00,305.24,305.42,304.88,305.24,22373.0,295.1099,295.2839,294.7618,295.1099,22373.0
2021-08-23 15:30:00,305.25,305.25,304.65,304.71,49921.0,295.1196,295.1196,294.5395,294.5975,49921.0
2021-08-24 09:30:00,305.03,305.05,303.09,303.25,30999.0,294.9069,294.9262,293.0313,293.1859,30999.0
2021-08-24 10:00:00,303.48,304.1,303.2,303.63,18945.0,293.4083,294.0077,293.1376,293.5533,18945.0
2021-08-24 10:30:00,303.61,303.74,303.15,303.3,16964.0,293.534,293.6597,293.0893,293.2343,16964.0
2021-08-24 11:00:00,303.31,303.67,302.84,303.28,23205.0,293.2439,293.592,292.7895,293.2149,23205.0
2021-08-24 11:30:00,303.34,303.61,302.98,303.52,15116.0,293.273,293.534,292.9249,293.447,15116.0
2021-08-24 12:00:00,303.55,303.67,303.05,303.14,14957.0,293.476,293.592,292.9926,293.0796,14957.0
2021-08-24 12:30:00,303.18,303.37,302.99,303.24,10591.0,293.1183,293.302,292.9346,293.1763,10591.0
2021-08-24 13:00:00,303.29,303.76,303.25,303.51,11399.0,293.2246,293.679,293.1859,293.4373,11399.0
2021-08-24 13:30:00,303.41,303.83,303.39,303.73,10913.0,293.3406,293.7467,293.3213,293.65,10913.0
2021-08-24 14:00:00,303.76,303.96,303.67,303.75,11236.0,293.679,293.8724,293.592,293.6693,11236.0
2021-08-24 14:30:00,303.75,304.02,303.6,303.84,13415.0,293.6693,293.9304,293.5243,293.7564,13415.0
2021-08-24 15:00:00,303.82,303.88,303.43,303.56,15125.0,293.737,293.795,293.36,293.4857,15125.0
2021-08-24 15:30:00,303.52,303.61,302.59,303.1,63230.0,293.447,293.534,292.5478,293.0409,63230.0
2021-08-25 09:30:00,300.96,301.6,299.57,300.5,93047.0,290.9719,291.5907,289.6281,290.5272,93047.0
2021-08-25 10:00:00,300.6,301.69,300.45,301.6,59774.0,290.6239,291.6777,290.4789,291.5907,59774.0
2021-08-25 10:30:00,301.55,302.4,301.27,302.22,84017.0,291.5424,292.3641,291.2717,292.1901,84017.0
2021-08-25 11:00:00,302.29,303.0,302.03,302.72,31383.0,292.2578,292.9442,292.0064,292.6735,31383.0
2021-08-25 11:30:00,302.72,302.75,302.3,302.55,33499.0,292.6735,292.7025,292.2675,292.5092,33499.0
2021-08-25 12:00:00,302.59,302.74,302.43,302.6,34732.0,292.5478,292.6929,292.3932,292.5575,34732.0
2021-08-25 12:30:00,302.56,302.79,302.41,302.5,25687.0,292.5188,292.7412,292.3738,292.4608,25687.0
2021-08-25 13:00:00,302.48,303.49,302.44,303.41,11756.0,292.4415,293.418,292.4028,293.3406,11756.0
2021-08-25 13:30:00,303.41,303.55,303.17,303.38,11763.0,293.3406,293.476,293.1086,293.3116,11763.0
2021-08-25 14:00:00,303.35,303.6,303.07,303.44,19607.0,293.2826,293.5243,293.0119,293.3696,19607.0
2021-08-25 14:30:00,303.51,303.58,302.9,302.96,14213.0,293.4373,293.505,292.8476,292.9056,14213.0
2021-08-25 15:00:00,302.89,302.94,302.43,302.7,36778.0,292.8379,292.8862,292.3932,292.6542,36778.0
2021-08-25 15:30:00,302.8,303.02,302.59,302.68,73077.0,292.7509,292.9636,292.5478,292.6349,73077.0
2021-08-26 09:30:00,303.39,303.39,299.6,299.91,69121.0,293.3213,293.3213,289.6571,289.9568,69121.0
2021-08-26 10:00:00,299.78,300.93,299.4,300.11,34322.0,289.8311,290.9429,289.4637,290.1501,34322.0
2021-08-26 10:30:00,300.08,301.71,299.89,301.69,32708.0,290.1211,291.697,289.9374,291.6777,32708.0
2021-08-26 11:00:00,301.54,302.49,301.18,302.23,14865.0,291.5327,292.4512,291.1846,292.1998,14865.0
2021-08-26 11:30:00,302.36,302.45,301.85,302.35,15304.0,292.3255,292.4125,291.8324,292.3158,15304.0
2021-08-26 12:00:00,302.37,303.19,302.37,302.99,12970.0,292.3351,293.1279,292.3351,292.9346,12970.0
2021-08-26 12:30:00,302.91,302.91,302.24,302.69,22807.0,292.8572,292.8572,292.2095,292.6445,22807.0
2021-08-26 13:00:00,302.68,303.03,302.41,302.93,15342.0,292.6349,292.9732,292.3738,292.8766,15342.0
2021-08-26 13:30:00,302.94,303.0,302.33,302.56,35089.0,292.8862,292.9442,292.2965,292.5188,35089.0
2021-08-26 14:00:00,302.56,302.6,301.72,301.94,20518.0,292.5188,292.5575,291.7067,291.9194,20518.0
2021-08-26 14:30:00,301.99,302.53,301.82,302.52,18756.0,291.9678,292.4898,291.8034,292.4802,18756.0
2021-08-26 15:00:00,302.55,302.94,302.31,302.72,17648.0,292.5092,292.8862,292.2771,292.6735,17648.0
2021-08-26 15:30:00,302.75,302.85,302.15,302.15,72122.0,292.7025,292.7992,292.1224,292.1224,72122.0
2021-08-27 09:30:00,303.45,304.25,302.57,303.37,29270.0,293.3793,294.1528,292.5285,293.302,29270.0
2021-08-27 10:00:00,303.29,304.86,302.81,304.39,25555.0,293.2246,294.7425,292.7605,294.2881,25555.0
2021-08-27 10:30:00,304.37,304.43,303.25,303.46,29711.0,294.2688,294.3268,293.1859,293.389,29711.0
2021-08-27 11:00:00,303.42,303.79,303.3,303.58,29763.0,293.3503,293.708,293.2343,293.505,29763.0
2021-08-27 11:30:00,303.59,304.13,303.41,304.06,19745.0,293.5147,294.0367,293.3406,293.9691,19745.0
2021-08-27 12:00:00,304.05,304.17,303.5,304.1,17801.0,293.9594,294.0754,293.4276,294.0077,17801.0
2021-08-27 12:30:00,304.06,304.22,303.86,304.22,17364.0,293.9691,294.1237,293.7757,294.1237,17364.0
2021-08-27 13:00:00,304.2,304.38,303.62,303.7,26934.0,294.1044,294.2784,293.5437,293.621,26934.0
2021-08-27 13:30:00,303.82,304.11,303.57,303.66,19895.0,293.737,294.0174,293.4953,293.5823,19895.0
2021-08-27 14:00:00,303.62,303.87,303.35,303.84,30004.0,293.5437,293.7854,293.2826,293.7564,30004.0
2021-08-27 14:30:00,303.89,303.89,303.18,303.18,21851.0,293.8047,293.8047,293.1183,293.1183,21851.0
2021-08-27 15:00:00,303.23,303.46,303.17,303.18,23067.0,293.1666,293.389,293.1086,293.1183,23067.0
2021-08-27 15:30:00,303.18,303.3,302.52,302.87,71221.0,293.1183,293.2343,292.4802,292.8186,71221.0
2021-08-30 09:30:00,304.58,306.99,303.86,305.87,36393.0,294.4718,296.8018,293.7757,295.719,36393.0
2021-08-30 10:00:00,305.81,307.21,305.81,307.21,16098.0,295.661,297.0145,295.661,297.0145,16098.0
2021-08-30 10:30:00,307.47,307.5,305.88,306.21,24437.0,297.2659,297.2949,295.7287,296.0477,24437.0
2021-08-30 11:00:00,306.21,307.13,306.04,306.32,31376.0,296.0477,296.9372,295.8833,296.1541,31376.0
2021-08-30 11:30:00,306.43,306.95,306.14,306.35,15067.0,296.2604,296.7631,295.98,296.1831,15067.0
2021-08-30 12:00:00,306.33,306.86,306.29,306.53,13485.0,296.1637,296.6761,296.1251,296.3571,13485.0
2021-08-30 12:30:00,306.57,306.8,306.31,306.6,9528.0,296.3958,296.6181,296.1444,296.4248,9528.0
2021-08-30 13:00:00,306.64,306.86,306.19,306.27,17056.0,296.4634,296.6761,296.0284,296.1057,17056.0
2021-08-30 13:30:00,306.34,306.35,305.83,305.86,13037.0,296.1734,296.1831,295.6803,295.7093,13037.0
2021-08-30 14:00:00,305.86,306.54,305.81,306.32,17599.0,295.7093,296.3668,295.661,296.1541,17599.0
2021-08-30 14:30:00,306.24,306.52,306.09,306.31,15791.0,296.0767,296.3474,295.9317,296.1444,15791.0
2021-08-30 15:00:00,306.33,306.48,306.14,306.39,18283.0,296.1637,296.3087,295.98,296.2217,18283.0
2021-08-30 15:30:00,306.42,306.42,305.25,305.26,68514.0,296.2507,296.2507,295.1196,295.1292,68514.0
2021-08-31 09:30:00,305.0,305.31,304.01,304.56,46208.0,294.8779,295.1776,293.9207,294.4525,46208.0
2021-08-31 10:00:00,304.59,304.75,302.61,303.22,22946.0,294.4815,294.6362,292.5672,293.1569,22946.0
2021-08-31 10:30:00,303.37,304.54,303.37,304.3,19400.0,293.302,294.4331,293.302,294.2011,19400.0
2021-08-31 11:00:00,304.41,305.09,304.06,304.57,15154.0,294.3074,294.9649,293.9691,294.4621,15154.0
2021-08-31 11:30:00,304.63,305.23,304.63,304.96,15963.0,294.5201,295.1002,294.5201,294.8392,15963.0
2021-08-31 12:00:00,304.97,304.97,304.44,304.63,13759.0,294.8489,294.8489,294.3364,294.5201,13759.0
2021-08-31 12:30:00,304.56,304.56,303.66,304.15,14526.0,294.4525,294.4525,293.5823,294.0561,14526.0
2021-08-31 13:00:00,304.09,304.45,304.04,304.06,14477.0,293.9981,294.3461,293.9497,293.9691,14477.0
2021-08-31 13:30:00,303.96,303.97,303.35,303.72,16562.0,293.8724,293.882,293.2826,293.6403,16562.0
2021-08-31 14:00:00,303.73,303.98,303.03,303.39,20265.0,293.65,293.8917,292.9732,293.3213,20265.0
2021-08-31 14:30:00,303.43,303.84,303.27,303.84,20034.0,293.36,293.7564,293.2053,293.7564,20034.0
2021-08-31 15:00:00,303.92,303.92,303.32,303.59,27690.0,293.8337,293.8337,293.2536,293.5147,27690.0
2021-08-31 15:30:00,303.6,304.5,303.5,303.68,112938.0,293.5243,294.3945,293.4276,293.6017,112938.0
2021-09-01 09:30:00,302.62,304.0,302.02,302.85,39766.0,292.5768,293.911,291.9968,292.7992,39766.0
2021-09-01 10:00:00,302.75,303.37,302.28,303.29,27130.0,292.7025,293.302,292.2481,293.2246,27130.0
2021-09-01 10:30:00,303.2,304.67,303.1,304.66,28503.0,293.1376,294.5588,293.0409,294.5491,28503.0
2021-09-01 11:00:00,304.7,304.8,303.47,304.38,28686.0,294.5878,294.6845,293.3986,294.2784,28686.0
2021-09-01 11:30:00,304.46,305.62,304.46,305.49,19843.0,294.3558,295.4773,294.3558,295.3516,19843.0
2021-09-01 12:00:00,305.4,305.52,304.98,305.1,21824.0,295.2646,295.3806,294.8585,294.9745,21824.0
2021-09-01 12:30:00,305.1,306.27,305.07,306.13,18159.0,294.9745,296.1057,294.9455,295.9704,18159.0
2021-09-01 13:00:00,306.02,306.25,305.93,306.11,13013.0,295.864,296.0864,295.777,295.951,13013.0
2021-09-01 13:30:00,306.08,306.21,305.33,305.72,17174.0,295.922,296.0477,295.1969,295.574,17174.0
2021-09-01 14:00:00,305.73,306.37,305.7,306.28,14076.0,295.5836,296.2024,295.5546,296.1154,14076.0
2021-09-01 14:30:00,306.33,306.77,306.24,306.56,26428.0,296.1637,296.5891,296.0767,296.3861,26428.0
2021-09-01 15:00:00,306.57,306.75,306.17,306.17,27385.0,296.3958,296.5698,296.009,296.009,27385.0
2021-09-01 15:30:00,306.18,306.3,305.64,305.85,73231.0,296.0187,296.1347,295.4966,295.6997,73231.0
2021-09-02 09:30:00,306.64,308.4,306.09,307.05,44092.0,296.4634,298.165,295.9317,296.8598,44092.0
2021-09-02 10:00:00,307.07,307.59,306.15,307.44,17888.0,296.8792,297.3819,295.9897,297.2369,17888.0
2021-09-02 10:30:00,307.34,307.34,306.31,306.48,16306.0,297.1402,297.1402,296.1444,296.3087,16306.0
2021-09-02 11:00:00,306.51,306.67,305.83,306.62,16140.0,296.3377,296.4924,295.6803,296.4441,16140.0
2021-09-02 11:30:00,306.65,307.12,306.48,307.01,17387.0,296.4731,296.9275,296.3087,296.8212,17387.0
2021-09-02 12:00:00,307.09,307.18,306.82,306.94,14920.0,296.8985,296.9855,296.6375,296.7535,14920.0
2021-09-02 12:30:00,306.87,307.01,306.64,306.9,10366.0,296.6858,296.8212,296.4634,296.7148,10366.0
2021-09-02 13:00:00,306.87,306.87,306.05,306.05,17600.0,296.6858,296.6858,295.893,295.893,17600.0
2021-09-02 13:30:00,305.94,306.41,305.56,306.29,36638.0,295.7867,296.2411,295.4193,296.1251,36638.0
2021-09-02 14:00:00,306.34,307.2,306.15,307.19,41489.0,296.1734,297.0049,295.9897,296.9952,41489.0
2021-09-02 14:30:00,307.12,308.33,307.12,308.33,49457.0,296.9275,298.0973,296.9275,298.0973,49457.0
2021-09-02 15:00:00,308.38,308.68,307.91,308.66,68973.0,298.1457,298.4357,297.6913,298.4164,68973.0
2021-09-02 15:30:00,308.65,308.79,308.16,308.78,81069.0,298.4067,298.5421,297.933,298.5324,81069.0
2021-09-03 09:30:00,307.01,308.45,305.77,307.3,35528.0,296.8212,298.2134,295.6223,297.1015,35528.0
2021-09-03 10:00:00,307.16,307.87,307.1,307.67,31984.0,296.9662,297.6526,296.9082,297.4593,31984.0
2021-09-03 10:30:00,307.61,308.17,307.23,307.5,26007.0,297.4012,297.9427,297.0339,297.2949,26007.0
2021-09-03 11:00:00,307.55,308.54,307.3,308.53,20208.0,297.3432,298.3004,297.1015,298.2907,20208.0
2021-09-03 11:30:00,308.63,308.91,308.56,308.65,15414.0,298.3874,298.6581,298.3197,298.4067,15414.0
2021-09-03 12:00:00,308.58,309.52,308.52,309.52,16965.0,298.3391,299.2479,298.281,299.2479,16965.0
2021-09-03 12:30:00,309.56,309.56,308.98,309.34,20196.0,299.2865,299.2865,298.7258,299.0738,20196.0
2021-09-03 13:00:00,309.28,309.75,309.26,309.71,14059.0,299.0158,299.4702,298.9965,299.4316,14059.0
2021-09-03 13:30:00,309.69,310.42,309.58,310.25,39013.0,299.4122,300.118,299.3059,299.9536,39013.0
2021-09-03 14:00:00,310.27,310.43,309.71,309.71,28957.0,299.973,300.1277,299.4316,299.4316,28957.0
2021-09-03 14:30:00,309.71,309.87,309.15,309.15,32014.0,299.4316,299.5862,298.8901,298.8901,32014.0
2021-09-03 15:00:00,309.15,309.27,308.29,308.37,39963.0,298.8901,299.0062,298.0587,298.136,39963.0
2021-09-03 15:30:00,308.27,308.5,307.33,307.35,100881.0,298.0393,298.2617,297.1305,297.1499,100881.0
2021-09-07 09:30:00,302.35,303.51,300.09,301.75,96907.0,292.3158,293.4373,290.1308,291.7357,96907.0
2021-09-07 10:00:00,301.68,302.87,301.0,302.47,66197.0,291.668,292.8186,291.0106,292.4318,66197.0
2021-09-07 10:30:00,302.22,303.26,301.82,303.19,30998.0,292.1901,293.1956,291.8034,293.1279,30998.0
2021-09-07 11:00:00,303.2,304.05,302.77,303.25,26267.0,293.1376,293.9594,292.7219,293.1859,26267.0
2021-09-07 11:30:00,303.28,304.65,303.28,304.43,30882.0,293.2149,294.5395,293.2149,294.3268,30882.0
2021-09-07 12:00:00,304.39,305.06,304.0,304.0,41631.0,294.2881,294.9359,293.911,293.911,41631.0
2021-09-07 12:30:00,304.14,304.21,303.3,303.82,17537.0,294.0464,294.1141,293.2343,293.737,17537.0
2021-09-07 13:00:00,303.86,304.12,302.81,302.81,20177.0,293.7757,294.0271,292.7605,292.7605,20177.0
2021-09-07 13:30:00,302.76,303.41,302.61,303.11,24817.0,292.7122,293.3406,292.5672,293.0506,24817.0
2021-09-07 14:00:00,303.0,303.26,302.77,302.83,24207.0,292.9442,293.1956,292.7219,292.7799,24207.0
2021-09-07 14:30:00,302.81,303.1,302.62,303.08,26791.0,292.7605,293.0409,292.5768,293.0216,26791.0
2021-09-07 15:00:00,303.13,303.71,303.04,303.65,12149.0,293.0699,293.6307,292.9829,293.5727,12149.0
2021-09-07 15:30:00,303.63,303.83,302.75,302.8,91340.0,293.5533,293.7467,292.7025,292.7509,91340.0
2021-09-08 09:30:00,298.68,299.38,294.1,296.59,317636.0,288.7676,289.4444,284.3396,286.747,317636.0
2021-09-08 10:00:00,296.69,298.43,296.3,298.3,91238.0,286.8436,288.5259,286.4666,288.4002,91238.0
2021-09-08 10:30:00,298.31,298.68,297.1,298.36,74908.0,288.4099,288.7676,287.24,288.4582,74908.0
2021-09-08 11:00:00,298.26,298.9,296.95,297.26,52674.0,288.3615,288.9803,287.095,287.3947,52674.0
2021-09-08 11:30:00,297.17,297.94,296.66,296.71,41822.0,287.3077,288.0522,286.8146,286.863,41822.0
2021-09-08 12:00:00,296.7,297.5,296.4,297.5,33828.0,286.8533,287.6268,286.5633,287.6268,33828.0
2021-09-08 12:30:00,297.56,297.75,296.58,296.84,27299.0,287.6848,287.8685,286.7373,286.9887,27299.0
2021-09-08 13:00:00,296.78,296.96,296.11,296.31,27049.0,286.9307,287.1047,286.2829,286.4763,27049.0
2021-09-08 13:30:00,296.32,297.52,296.18,296.74,63387.0,286.4859,287.6461,286.3506,286.892,63387.0
2021-09-08 14:00:00,296.87,296.9,295.98,296.67,32388.0,287.0177,287.0467,286.1572,286.8243,32388.0
2021-09-08 14:30:00,296.67,297.31,296.54,297.16,36879.0,286.8243,287.4431,286.6986,287.2981,36879.0
2021-09-08 15:00:00,297.16,297.61,296.93,297.1,45394.0,287.2981,287.7331,287.0757,287.24,45394.0
2021-09-08 15:30:00,297.11,297.4,296.57,296.68,167170.0,287.2497,287.5301,286.7276,286.834,167170.0
2021-09-09 09:30:00,294.19,297.91,293.35,294.59,146851.0,284.4266,288.0232,283.6145,284.8133,146851.0
2021-09-09 10:00:00,294.71,297.09,294.24,296.55,75891.0,284.9294,287.2304,284.475,286.7083,75891.0
2021-09-09 10:30:00,296.62,296.99,296.17,296.9,58086.0,286.776,287.1337,286.3409,287.0467,58086.0
2021-09-09 11:00:00,296.88,297.73,296.59,296.68,50777.0,287.0273,287.8491,286.747,286.834,50777.0
2021-09-09 11:30:00,296.77,297.86,296.77,297.83,45548.0,286.921,287.9748,286.921,287.9458,45548.0
2021-09-09 12:00:00,297.81,298.09,297.3,297.59,42405.0,287.9265,288.1972,287.4334,287.7138,42405.0
2021-09-09 12:30:00,297.62,298.32,297.41,297.46,168534.0,287.7428,288.4196,287.5398,287.5881,168534.0
2021-09-09 13:00:00,297.44,298.34,297.09,297.64,63891.0,287.5688,288.4389,287.2304,287.7621,63891.0
2021-09-09 13:30:00,297.56,298.87,297.31,298.78,102329.0,287.6848,288.9513,287.4431,288.8643,102329.0
2021-09-09 14:00:00,298.64,298.7,298.21,298.48,47036.0,288.7289,288.7869,288.3132,288.5742,47036.0
2021-09-09 14:30:00,298.47,299.16,298.41,299.12,48743.0,288.5646,289.2317,288.5066,289.193,48743.0
2021-09-09 15:00:00,299.13,299.32,298.8,299.18,74267.0,289.2027,289.3864,288.8836,289.251,74267.0
2021-09-09 15:30:00,299.12,299.14,297.2,297.3,186543.0,289.193,289.2123,287.3367,287.4334,186543.0
2021-09-10 09:30:00,297.26,300.39,296.01,298.73,82596.0,287.3947,290.4209,286.1862,288.8159,82596.0
2021-09-10 10:00:00,298.65,299.88,298.33,299.88,34281.0,288.7386,289.9278,288.4292,289.9278,34281.0
2021-09-10 10:30:00,299.68,299.7,298.51,298.94,55949.0,289.7344,289.7538,288.6032,289.019,55949.0
2021-09-10 11:00:00,299.11,300.18,298.69,300.12,45433.0,289.1833,290.2178,288.7773,290.1598,45433.0
2021-09-10 11:30:00,299.96,301.28,299.96,301.0,47729.0,290.0051,291.2813,290.0051,291.0106,47729.0
2021-09-10 12:00:00,301.06,302.35,301.02,302.25,64797.0,291.0686,292.3158,291.0299,292.2191,64797.0
2021-09-10 12:30:00,302.25,303.59,302.1,303.15,54340.0,292.2191,293.5147,292.0741,293.0893,54340.0
2021-09-10 13:00:00,303.12,304.08,302.81,302.81,47797.0,293.0603,293.9884,292.7605,292.7605,47797.0
2021-09-10 13:30:00,302.8,303.11,302.61,302.89,42609.0,292.7509,293.0506,292.5672,292.8379,42609.0
2021-09-10 14:00:00,302.88,302.99,302.5,302.65,26638.0,292.8282,292.9346,292.4608,292.6059,26638.0
2021-09-10 14:30:00,302.63,303.01,302.53,302.58,27213.0,292.5865,292.9539,292.4898,292.5382,27213.0
2021-09-10 15:00:00,302.53,302.99,302.52,302.81,55874.0,292.4898,292.9346,292.4802,292.7605,55874.0
2021-09-10 15:30:00,302.74,302.74,300.53,300.66,142915.0,292.6929,292.6929,290.5562,290.6819,142915.0
2021-09-13 09:30:00,303.57,304.81,302.98,304.67,88970.0,293.4953,294.6942,292.9249,294.5588,88970.0
2021-09-13 10:00:00,304.64,304.85,303.38,303.96,56455.0,294.5298,294.7328,293.3116,293.8724,56455.0
2021-09-13 10:30:00,304.05,304.37,302.87,303.7,55590.0,293.9594,294.2688,292.8186,293.621,55590.0
2021-09-13 11:00:00,303.55,303.77,301.97,303.17,39922.0,293.476,293.6887,291.9484,293.1086,39922.0
2021-09-13 11:30:00,303.11,303.23,301.61,301.7,35849.0,293.0506,293.1666,291.6004,291.6874,35849.0
2021-09-13 12:00:00,301.56,301.69,301.17,301.19,34463.0,291.552,291.6777,291.175,291.1943,34463.0
2021-09-13 12:30:00,301.03,301.4,300.82,301.37,28083.0,291.0396,291.3973,290.8366,291.3683,28083.0
2021-09-13 13:00:00,301.33,302.27,301.19,302.08,48220.0,291.3297,292.2385,291.1943,292.0548,48220.0
2021-09-13 13:30:00,302.03,302.21,300.73,300.93,49216.0,292.0064,292.1805,290.7496,290.9429,49216.0
2021-09-13 14:00:00,300.98,301.74,300.7,301.4,42504.0,290.9913,291.7261,290.7206,291.3973,42504.0
2021-09-13 14:30:00,301.36,301.77,300.96,301.75,37600.0,291.3587,291.7551,290.9719,291.7357,37600.0
2021-09-13 15:00:00,301.62,302.52,301.28,302.41,51505.0,291.61,292.4802,291.2813,292.3738,51505.0
2021-09-13 15:30:00,302.47,302.52,301.54,302.12,119149.0,292.4318,292.4802,291.5327,292.0934,119149.0
2021-09-14 09:30:00,302.06,302.51,299.38,301.47,71355.0,292.0354,292.4705,289.4444,291.465,71355.0
2021-09-14 10:00:00,301.34,301.44,300.15,301.16,51776.0,291.3393,291.436,290.1888,291.1653,51776.0
2021-09-14 10:30:00,301.07,301.21,299.8,300.05,65305.0,291.0783,291.2136,289.8504,290.0921,65305.0
2021-09-14 11:00:00,300.14,300.3,298.64,299.63,47207.0,290.1792,290.3338,288.7289,289.6861,47207.0
2021-09-14 11:30:00,299.71,300.07,299.46,299.92,37304.0,289.7634,290.1115,289.5217,289.9665,37304.0
2021-09-14 12:00:00,299.95,300.21,299.64,299.91,29973.0,289.9955,290.2468,289.6957,289.9568,29973.0
2021-09-14 12:30:00,299.86,299.87,299.14,299.15,25214.0,289.9084,289.9181,289.2123,289.222,25214.0
2021-09-14 13:00:00,299.09,299.42,298.82,298.9,20848.0,289.164,289.483,288.903,288.9803,20848.0
2021-09-14 13:30:00,298.86,299.2,298.69,299.0,31638.0,288.9416,289.2703,288.7773,289.077,31638.0
2021-09-14 14:00:00,298.96,299.05,298.55,298.93,33378.0,289.0383,289.1253,288.6419,289.0093,33378.0
2021-09-14 14:30:00,298.85,299.0,297.87,298.49,54971.0,288.932,289.077,287.9845,288.5839,54971.0
2021-09-14 15:00:00,298.34,299.12,298.15,298.73,39210.0,288.4389,289.193,288.2552,288.8159,39210.0
2021-09-14 15:30:00,298.77,299.14,298.33,298.76,116032.0,288.8546,289.2123,288.4292,288.845,116032.0
2021-09-15 09:30:00,300.44,300.44,296.76,299.44,33363.0,290.4692,290.4692,286.9113,289.5024,33363.0
2021-09-15 10:00:00,299.48,299.48,297.73,297.91,18543.0,289.5411,289.5411,287.8491,288.0232,18543.0
2021-09-15 10:30:00,297.9,299.0,297.89,298.37,23627.0,288.0135,289.077,288.0038,288.4679,23627.0
2021-09-15 11:00:00,298.42,298.76,298.06,298.57,15581.0,288.5162,288.845,288.1682,288.6613,15581.0
2021-09-15 11:30:00,298.57,298.57,297.93,298.31,13086.0,288.6613,288.6613,288.0425,288.4099,13086.0
2021-09-15 12:00:00,298.31,299.28,298.15,299.1,11740.0,288.4099,289.3477,288.2552,289.1737,11740.0
2021-09-15 12:30:00,299.13,299.48,298.83,299.43,17941.0,289.2027,289.5411,288.9126,289.4927,17941.0
2021-09-15 13:00:00,299.47,300.59,299.44,300.34,19206.0,289.5314,290.6142,289.5024,290.3725,19206.0
2021-09-15 13:30:00,300.41,300.62,300.06,300.06,17556.0,290.4402,290.6432,290.1018,290.1018,17556.0
2021-09-15 14:00:00,300.06,300.06,298.86,298.87,16721.0,290.1018,290.1018,288.9416,288.9513,16721.0
2021-09-15 14:30:00,298.84,299.11,298.69,298.97,18194.0,288.9223,289.1833,288.7773,289.048,18194.0
2021-09-15 15:00:00,298.96,299.36,298.95,299.34,13391.0,289.0383,289.425,289.0286,289.4057,13391.0
2021-09-15 15:30:00,299.31,299.97,299.23,299.47,61088.0,289.3767,290.0148,289.2994,289.5314,61088.0
2021-09-16 09:30:00,298.91,299.25,297.24,298.73,27979.0,288.99,289.3187,287.3754,288.8159,27979.0
2021-09-16 10:00:00,298.55,298.55,296.65,297.69,13461.0,288.6419,288.6419,286.805,287.8105,13461.0
2021-09-16 10:30:00,297.58,298.02,296.42,296.72,19755.0,287.7041,288.1295,286.5826,286.8727,19755.0
2021-09-16 11:00:00,296.84,297.34,296.33,297.28,24832.0,286.9887,287.4721,286.4956,287.4141,24832.0
2021-09-16 11:30:00,297.38,297.79,296.83,297.16,24712.0,287.5108,287.9071,286.979,287.2981,24712.0
2021-09-16 12:00:00,297.07,297.45,296.69,297.29,29750.0,287.211,287.5784,286.8436,287.4237,29750.0
2021-09-16 12:30:00,297.3,298.1,297.27,297.64,21355.0,287.4334,288.2069,287.4044,287.7621,21355.0
2021-09-16 13:00:00,297.53,298.25,297.31,298.04,18824.0,287.6558,288.3519,287.4431,288.1488,18824.0
2021-09-16 13:30:00,297.93,297.98,296.56,297.73,32126.0,288.0425,288.0908,286.718,287.8491,32126.0
2021-09-16 14:00:00,297.86,298.4,297.78,297.97,12480.0,287.9748,288.4969,287.8975,288.0812,12480.0
2021-09-16 14:30:00,298.01,298.56,297.85,298.34,10277.0,288.1198,288.6516,287.9652,288.4389,10277.0
2021-09-16 15:00:00,298.39,298.74,298.21,298.38,14164.0,288.4872,288.8256,288.3132,288.4776,14164.0
2021-09-16 15:30:00,298.43,298.78,297.84,298.14,61705.0,288.5259,288.8643,287.9555,288.2455,61705.0
2021-09-17 09:30:00,296.41,297.04,293.9,294.14,208114.0,286.5729,287.182,284.1462,284.3783,208114.0
2021-09-17 10:00:00,294.29,294.8,293.37,293.41,29249.0,284.5233,285.0164,283.6338,283.6725,29249.0
2021-09-17 10:30:00,293.21,294.22,293.02,293.46,22073.0,283.4791,284.4556,283.2954,283.7208,22073.0
2021-09-17 11:00:00,293.42,293.95,293.13,293.49,23582.0,283.6822,284.1946,283.4018,283.7498,23582.0
2021-09-17 11:30:00,293.52,295.12,293.32,295.12,10980.0,283.7789,285.3258,283.5855,285.3258,10980.0
2021-09-17 12:00:00,295.06,295.17,294.48,295.03,9175.0,285.2677,285.3741,284.707,285.2387,9175.0
2021-09-17 12:30:00,295.08,295.58,295.07,295.35,13825.0,285.2871,285.7705,285.2774,285.5481,13825.0
2021-09-17 13:00:00,295.29,295.37,294.71,295.12,13839.0,285.4901,285.5675,284.9294,285.3258,13839.0
2021-09-17 13:30:00,295.01,295.5,294.87,295.02,19848.0,285.2194,285.6931,285.0841,285.2291,19848.0
2021-09-17 14:00:00,295.0,295.34,294.63,294.84,41800.0,285.2097,285.5385,284.852,285.055,41800.0
2021-09-17 14:30:00,294.79,294.95,294.61,294.86,31806.0,285.0067,285.1614,284.8327,285.0744,31806.0
2021-09-17 15:00:00,294.92,294.98,294.14,294.46,36107.0,285.1324,285.1904,284.3783,284.6877,36107.0
2021-09-17 15:30:00,294.43,294.97,293.55,293.67,191020.0,284.6587,285.1807,283.8079,283.9239,191020.0
2021-09-20 09:30:00,289.02,293.0,288.14,291.74,82306.0,279.4282,283.2761,278.5774,282.0579,82306.0
2021-09-20 10:00:00,291.65,292.63,291.3,292.63,61547.0,281.9709,282.9184,281.6325,282.9184,61547.0
2021-09-20 10:30:00,292.48,293.34,291.57,291.65,45333.0,282.7734,283.6048,281.8936,281.9709,45333.0
2021-09-20 11:00:00,291.6,292.3,290.83,291.57,27868.0,281.9226,282.5993,281.1781,281.8936,27868.0
2021-09-20 11:30:00,291.59,291.61,290.17,290.22,20778.0,281.9129,281.9322,280.54,280.5884,20778.0
2021-09-20 12:00:00,290.07,290.68,289.41,290.64,24407.0,280.4433,281.0331,279.8053,280.9944,24407.0
2021-09-20 12:30:00,290.66,291.18,290.27,290.45,27660.0,281.0138,281.5165,280.6367,280.8107,27660.0
2021-09-20 13:00:00,290.4,290.62,289.85,290.44,35332.0,280.7624,280.9751,280.2307,280.8011,35332.0
2021-09-20 13:30:00,290.36,291.08,290.2,290.93,17777.0,280.7237,281.4198,280.569,281.2748,17777.0
2021-09-20 14:00:00,291.03,291.03,289.51,289.85,25694.0,281.3715,281.3715,279.9019,280.2307,25694.0
2021-09-20 14:30:00,289.82,289.86,288.86,289.33,28406.0,280.2016,280.2403,279.2735,279.7279,28406.0
2021-09-20 15:00:00,289.35,289.85,288.86,289.84,32212.0,279.7472,280.2307,279.2735,280.221,32212.0
2021-09-20 15:30:00,289.79,292.28,289.77,291.68,124614.0,280.1726,282.58,280.1533,281.9999,124614.0
2021-09-21 09:30:00,293.48,293.75,292.13,293.01,87892.0,283.7402,284.0012,282.435,283.2858,87892.0
2021-09-21 10:00:00,293.01,293.32,291.34,292.56,22312.0,283.2858,283.5855,281.6712,282.8507,22312.0
2021-09-21 10:30:00,292.41,292.41,290.68,291.16,33805.0,282.7057,282.7057,281.0331,281.4972,33805.0
2021-09-21 11:00:00,291.09,291.94,290.86,291.19,40530.0,281.4295,282.2513,281.2071,281.5262,40530.0
2021-09-21 11:30:00,291.26,292.26,291.11,291.67,17350.0,281.5939,282.5607,281.4488,281.9902,17350.0
2021-09-21 12:00:00,291.74,292.58,291.5,291.5,11126.0,282.0579,282.87,281.8259,281.8259,11126.0
2021-09-21 12:30:00,291.43,291.5,290.81,290.89,21984.0,281.7582,281.8259,281.1588,281.2361,21984.0
2021-09-21 13:00:00,290.88,291.4,290.31,290.36,14674.0,281.2265,281.7292,280.6754,280.7237,14674.0
2021-09-21 13:30:00,290.2,290.33,289.66,290.09,26849.0,280.569,280.6947,280.047,280.4627,26849.0
2021-09-21 14:00:00,290.13,290.75,290.03,290.07,12376.0,280.5014,281.1008,280.4047,280.4433,12376.0
2021-09-21 14:30:00,290.18,290.93,290.18,290.42,13792.0,280.5497,281.2748,280.5497,280.7817,13792.0
2021-09-21 15:00:00,290.41,291.5,290.41,291.32,22161.0,280.7721,281.8259,280.7721,281.6519,22161.0
2021-09-21 15:30:00,291.25,291.69,290.22,290.22,70688.0,281.5842,282.0096,280.5884,280.5884,70688.0
2021-09-22 09:30:00,291.86,292.81,290.47,291.82,46904.0,282.1739,283.0924,280.8301,282.1353,46904.0
2021-09-22 10:00:00,291.96,293.06,290.86,292.66,29451.0,282.2706,283.3341,281.2071,282.9474,29451.0
2021-09-22 10:30:00,292.52,293.38,292.21,293.03,27194.0,282.812,283.6435,282.5123,283.3051,27194.0
2021-09-22 11:00:00,293.08,293.42,292.74,292.89,27461.0,283.3535,283.6822,283.0247,283.1698,27461.0
2021-09-22 11:30:00,292.94,294.0,292.94,293.7,21280.0,283.2181,284.2429,283.2181,283.9529,21280.0
2021-09-22 12:00:00,293.7,293.72,293.07,293.28,21240.0,283.9529,283.9722,283.3438,283.5468,21240.0
2021-09-22 12:30:00,293.26,293.35,292.53,292.57,58343.0,283.5275,283.6145,282.8217,282.8604,58343.0
2021-09-22 13:00:00,292.58,292.99,292.33,292.51,27395.0,282.87,283.2664,282.6283,282.8024,27395.0
2021-09-22 13:30:00,292.53,293.18,292.51,292.93,23537.0,282.8217,283.4501,282.8024,283.2084,23537.0
2021-09-22 14:00:00,292.83,294.3,292.47,293.57,28589.0,283.1118,284.533,282.7637,283.8272,28589.0
2021-09-22 14:30:00,293.7,293.86,291.84,292.63,28718.0,283.9529,284.1076,282.1546,282.9184,28718.0
2021-09-22 15:00:00,292.43,293.42,292.32,292.81,16583.0,282.725,283.6822,282.6187,283.0924,16583.0
2021-09-22 15:30:00,292.83,292.98,291.74,292.08,84628.0,283.1118,283.2568,282.0579,282.3866,84628.0
2021-09-23 09:30:00,293.34,295.01,292.33,294.35,38361.0,283.6048,285.2194,282.6283,284.5813,38361.0
2021-09-23 10:00:00,294.53,295.63,294.22,295.55,51237.0,284.7553,285.8188,284.4556,285.7415,51237.0
2021-09-23 10:30:00,295.5,295.5,294.3,294.79,25853.0,285.6931,285.6931,284.533,285.0067,25853.0
2021-09-23 11:00:00,294.86,295.35,294.73,295.05,42741.0,285.0744,285.5481,284.9487,285.2581,42741.0
2021-09-23 11:30:00,294.99,295.29,294.39,294.56,28427.0,285.2001,285.4901,284.62,284.7843,28427.0
2021-09-23 12:00:00,294.66,295.0,294.52,294.84,21229.0,284.881,285.2097,284.7457,285.055,21229.0
2021-09-23 12:30:00,294.84,294.99,294.53,294.7,17069.0,285.055,285.2001,284.7553,284.9197,17069.0
2021-09-23 13:00:00,294.75,295.15,294.67,294.82,19736.0,284.968,285.3548,284.8907,285.0357,19736.0
2021-09-23 13:30:00,294.85,295.21,294.74,295.12,27374.0,285.0647,285.4128,284.9584,285.3258,27374.0
2021-09-23 14:00:00,295.12,295.32,294.81,294.95,26137.0,285.3258,285.5191,285.026,285.1614,26137.0
2021-09-23 14:30:00,294.94,295.26,294.92,295.23,25575.0,285.1517,285.4611,285.1324,285.4321,25575.0
2021-09-23 15:00:00,295.29,295.29,294.37,294.37,48164.0,285.4901,285.4901,284.6006,284.6006,48164.0
2021-09-23 15:30:00,294.3,294.64,293.84,294.16,95093.0,284.533,284.8617,284.0882,284.3976,95093.0
2021-09-24 09:30:00,292.97,293.84,292.23,292.8,84367.0,283.2471,284.0882,282.5317,283.0827,84367.0
2021-09-24 10:00:00,293.15,293.44,292.2,292.99,39042.0,283.4211,283.7015,282.5027,283.2664,39042.0
2021-09-24 10:30:00,293.0,293.26,291.07,291.36,44431.0,283.2761,283.5275,281.4102,281.6905,44431.0
2021-09-24 11:00:00,291.49,292.44,291.46,292.09,19820.0,281.8162,282.7347,281.7872,282.3963,19820.0
2021-09-24 11:30:00,292.08,292.28,291.72,291.84,21053.0,282.3866,282.58,282.0386,282.1546,21053.0
2021-09-24 12:00:00,291.74,291.99,291.43,291.91,16931.0,282.0579,282.2996,281.7582,282.2223,16931.0
2021-09-24 12:30:00,291.95,292.49,291.76,292.16,15682.0,282.261,282.783,282.0773,282.464,15682.0
2021-09-24 13:00:00,292.12,292.15,291.7,291.98,10037.0,282.4253,282.4543,282.0193,282.29,10037.0
2021-09-24 13:30:00,291.87,291.98,291.69,291.83,19993.0,282.1836,282.29,282.0096,282.1449,19993.0
2021-09-24 14:00:00,291.78,292.08,291.67,292.03,13750.0,282.0966,282.3866,281.9902,282.3383,13750.0
2021-09-24 14:30:00,292.0,292.25,291.87,292.25,11294.0,282.3093,282.551,282.1836,282.551,11294.0
2021-09-24 15:00:00,292.26,292.39,292.06,292.06,17818.0,282.5607,282.6864,282.3673,282.3673,17818.0
2021-09-24 15:30:00,292.07,292.75,291.72,291.83,82806.0,282.377,283.0344,282.0386,282.1449,82806.0
2021-09-27 09:30:00,289.97,291.07,288.89,289.38,48194.0,280.3467,281.4102,279.3025,279.7762,48194.0
2021-09-27 10:00:00,289.49,290.49,289.21,290.44,34316.0,279.8826,280.8494,279.6119,280.8011,34316.0
2021-09-27 10:30:00,290.45,291.36,289.79,290.41,40223.0,280.8107,281.6905,280.1726,280.7721,40223.0
2021-09-27 11:00:00,290.49,291.15,290.3,290.64,25835.0,280.8494,281.4875,280.6657,280.9944,25835.0
2021-09-27 11:30:00,290.68,290.68,289.25,289.32,29184.0,281.0331,281.0331,279.6506,279.7182,29184.0
2021-09-27 12:00:00,289.33,289.39,288.68,288.75,20870.0,279.7279,279.7859,279.0995,279.1672,20870.0
2021-09-27 12:30:00,288.85,288.86,287.7,287.87,12610.0,279.2638,279.2735,278.152,278.3164,12610.0
2021-09-27 13:00:00,287.93,288.42,287.87,288.33,12763.0,278.3744,278.8481,278.3164,278.7611,12763.0
2021-09-27 13:30:00,288.37,288.68,288.27,288.55,23471.0,278.7998,279.0995,278.7031,278.9738,23471.0
2021-09-27 14:00:00,288.65,288.74,288.25,288.51,14669.0,279.0705,279.1575,278.6838,278.9351,14669.0
2021-09-27 14:30:00,288.58,288.79,288.29,288.31,33357.0,279.0028,279.2058,278.7224,278.7418,33357.0
2021-09-27 15:00:00,288.26,288.53,287.8,287.81,13320.0,278.6934,278.9545,278.2487,278.2584,13320.0
2021-09-27 15:30:00,287.81,288.25,287.45,287.68,110259.0,278.2584,278.6838,277.9103,278.1327,110259.0
2021-09-28 09:30:00,285.73,286.46,283.08,283.45,110108.0,276.2474,276.9532,273.6853,274.043,110108.0
2021-09-28 10:00:00,283.33,283.46,281.21,282.31,73451.0,273.927,274.0527,271.8774,272.9409,73451.0
2021-09-28 10:30:00,282.23,283.27,281.61,282.49,52986.0,272.8635,273.869,272.2641,273.1149,52986.0
2021-09-28 11:00:00,282.86,283.11,282.32,282.58,37547.0,273.4726,273.7143,272.9506,273.2019,37547.0
2021-09-28 11:30:00,282.54,282.68,281.24,281.56,27503.0,273.1633,273.2986,271.9064,272.2158,27503.0
2021-09-28 12:00:00,281.49,281.49,280.41,280.62,51586.0,272.1481,272.1481,271.1039,271.307,51586.0
2021-09-28 12:30:00,280.55,280.62,279.66,279.89,53360.0,271.2393,271.307,270.3788,270.6012,53360.0
2021-09-28 13:00:00,279.85,280.01,278.85,279.42,93850.0,270.5625,270.7172,269.5957,270.1468,93850.0
2021-09-28 13:30:00,279.36,280.15,279.17,279.3,45849.0,270.0888,270.8526,269.9051,270.0308,45849.0
2021-09-28 14:00:00,279.29,279.87,278.7,279.85,31739.0,270.0211,270.5819,269.4507,270.5625,31739.0
2021-09-28 14:30:00,279.86,280.9,279.33,280.63,55149.0,270.5722,271.5777,270.0598,271.3166,55149.0
2021-09-28 15:00:00,280.63,281.2,280.08,280.09,57053.0,271.3166,271.8677,270.7849,270.7946,57053.0
2021-09-28 15:30:00,280.07,281.1,279.28,279.63,195521.0,270.7752,271.771,270.0114,270.3498,195521.0
2021-09-29 09:30:00,273.46,280.46,272.01,280.06,427973.0,264.3846,271.1523,262.9827,270.7656,427973.0
2021-09-29 10:00:00,279.9,283.26,279.87,283.06,182031.0,270.6109,273.8594,270.5819,273.666,182031.0
2021-09-29 10:30:00,282.94,284.85,282.92,284.22,172944.0,273.55,275.3966,273.5306,274.7875,172944.0
2021-09-29 11:00:00,284.3,285.46,284.23,284.45,208032.0,274.8648,275.9863,274.7972,275.0099,208032.0
2021-09-29 11:30:00,284.37,284.92,283.39,283.62,93276.0,274.9325,275.4643,273.985,274.2074,93276.0
2021-09-29 12:00:00,283.52,284.12,283.08,284.07,52858.0,274.1107,274.6908,273.6853,274.6425,52858.0
2021-09-29 12:30:00,284.02,284.26,283.68,284.19,44154.0,274.5941,274.8262,274.2654,274.7585,44154.0
2021-09-29 13:00:00,284.11,284.36,283.43,283.93,87403.0,274.6811,274.9228,274.0237,274.5071,87403.0
2021-09-29 13:30:00,283.89,284.04,283.08,283.94,69220.0,274.4684,274.6135,273.6853,274.5168,69220.0
2021-09-29 14:00:00,283.89,284.66,283.63,283.74,36943.0,274.4684,275.2129,274.2171,274.3234,36943.0
2021-09-29 14:30:00,283.74,283.91,282.95,282.97,38524.0,274.3234,274.4878,273.5596,273.579,38524.0
2021-09-29 15:00:00,283.08,283.37,282.05,283.17,92673.0,273.6853,273.9657,272.6895,273.7723,92673.0
2021-09-29 15:30:00,283.11,283.16,282.13,282.31,231806.0,273.7143,273.7627,272.7669,272.9409,231806.0
2021-09-30 09:30:00,283.3,284.17,281.66,283.49,70819.0,273.898,274.7392,272.3125,274.0817,70819.0
2021-09-30 10:00:00,283.46,284.2,282.09,282.7,43094.0,274.0527,274.7682,272.7282,273.3179,43094.0
2021-09-30 10:30:00,282.65,282.93,280.74,281.66,58166.0,273.2696,273.5403,271.423,272.3125,58166.0
2021-09-30 11:00:00,281.52,281.91,280.84,281.23,33632.0,272.1771,272.5542,271.5197,271.8967,33632.0
2021-09-30 11:30:00,281.16,281.41,279.77,280.27,40871.0,271.829,272.0708,270.4852,270.9686,40871.0
2021-09-30 12:00:00,280.23,280.44,278.77,280.35,60737.0,270.9299,271.1329,269.5184,271.0459,60737.0
2021-09-30 12:30:00,280.2,280.9,279.96,280.87,62225.0,270.9009,271.5777,270.6689,271.5487,62225.0
2021-09-30 13:00:00,280.93,281.29,280.6,281.15,68247.0,271.6067,271.9547,271.2876,271.8194,68247.0
2021-09-30 13:30:00,281.17,282.1,280.88,282.1,86479.0,271.8387,272.7379,271.5583,272.7379,86479.0
2021-09-30 14:00:00,282.06,282.71,281.14,281.85,71095.0,272.6992,273.3276,271.8097,272.4961,71095.0
2021-09-30 14:30:00,281.81,282.68,281.79,282.31,38732.0,272.4575,273.2986,272.4381,272.9409,38732.0
2021-09-30 15:00:00,282.31,282.96,282.05,282.17,43510.0,272.9409,273.5693,272.6895,272.8055,43510.0
2021-09-30 15:30:00,282.17,282.73,279.63,279.73,207496.0,272.8055,273.3469,270.3498,270.4465,207496.0
2021-10-01 09:30:00,280.78,284.39,280.24,282.01,113905.0,271.4617,274.9519,270.9396,272.6508,113905.0
2021-10-01 10:00:00,282.01,282.34,280.59,280.86,71585.0,272.6508,272.9699,271.278,271.539,71585.0
2021-10-01 10:30:00,280.75,282.77,280.75,282.59,73861.0,271.4327,273.3856,271.4327,273.2116,73861.0
2021-10-01 11:00:00,282.49,284.99,282.14,284.91,61824.0,273.1149,275.5319,272.7765,275.4546,61824.0
2021-10-01 11:30:00,284.76,285.97,284.71,285.77,54488.0,275.3096,276.4794,275.2612,276.2861,54488.0
2021-10-01 12:00:00,285.86,286.38,284.8,285.64,59137.0,276.3731,276.8758,275.3482,276.1604,59137.0
2021-10-01 12:30:00,285.62,286.64,285.57,286.44,43460.0,276.141,277.1272,276.0927,276.9338,43460.0
2021-10-01 13:00:00,286.39,287.58,286.14,287.33,66452.0,276.8855,278.036,276.6438,277.7943,66452.0
2021-10-01 13:30:00,287.3,289.46,287.19,288.76,65401.0,277.7653,279.8536,277.6589,279.1768,65401.0
2021-10-01 14:00:00,288.9,289.7,288.16,288.47,110329.0,279.3122,280.0856,278.5967,278.8964,110329.0
2021-10-01 14:30:00,288.34,288.65,286.93,287.31,50711.0,278.7708,279.0705,277.4076,277.7749,50711.0
2021-10-01 15:00:00,287.25,287.97,286.91,286.95,43618.0,277.7169,278.413,277.3882,277.4269,43618.0
2021-10-01 15:30:00,286.82,286.92,284.79,285.23,203301.0,277.3012,277.3979,275.3386,275.764,203301.0
2021-10-04 09:30:00,284.98,288.46,284.21,288.29,126033.0,275.5223,278.8868,274.7778,278.7224,126033.0
2021-10-04 10:00:00,288.17,289.0,286.71,287.12,77873.0,278.6064,279.4089,277.1949,277.5913,77873.0
2021-10-04 10:30:00,286.95,287.23,284.7,284.96,83497.0,277.4269,277.6976,275.2516,275.5029,83497.0
2021-10-04 11:00:00,284.88,286.57,284.77,285.78,34046.0,275.4256,277.0595,275.3192,276.2957,34046.0
2021-10-04 11:30:00,285.7,285.75,283.71,285.6,37682.0,276.2184,276.2667,274.2944,276.1217,37682.0
2021-10-04 12:00:00,285.51,285.72,284.73,285.13,18316.0,276.0347,276.2377,275.2806,275.6673,18316.0
2021-10-04 12:30:00,285.05,285.56,284.08,284.75,27353.0,275.5899,276.083,274.6521,275.2999,27353.0
2021-10-04 13:00:00,284.67,284.96,284.06,284.58,33066.0,275.2226,275.5029,274.6328,275.1355,33066.0
2021-10-04 13:30:00,284.36,285.0,284.24,284.36,33094.0,274.9228,275.5416,274.8068,274.9228,33094.0
2021-10-04 14:00:00,284.42,285.73,283.94,285.41,33722.0,274.9809,276.2474,274.5168,275.938,33722.0
2021-10-04 14:30:00,285.51,286.06,285.12,285.9,30082.0,276.0347,276.5664,275.6576,276.4117,30082.0
2021-10-04 15:00:00,285.94,286.32,285.4,285.88,37816.0,276.4504,276.8178,275.9283,276.3924,37816.0
2021-10-04 15:30:00,285.94,287.05,285.14,285.3,183594.0,276.4504,277.5236,275.677,275.8317,183594.0
2021-10-05 09:30:00,286.13,287.25,285.04,285.99,48148.0,276.6341,277.7169,275.5803,276.4988,48148.0
2021-10-05 10:00:00,286.13,288.24,286.13,288.16,36004.0,276.6341,278.6741,276.6341,278.5967,36004.0
2021-10-05 10:30:00,288.28,289.94,287.94,289.94,43303.0,278.7128,280.3177,278.384,280.3177,43303.0
2021-10-05 11:00:00,289.99,291.23,289.56,290.9,67300.0,280.366,281.5649,279.9503,281.2458,67300.0
2021-10-05 11:30:00,290.96,291.46,290.83,291.41,51701.0,281.3038,281.7872,281.1781,281.7389,51701.0
2021-10-05 12:00:00,291.47,292.89,290.85,290.85,62251.0,281.7969,283.1698,281.1975,281.1975,62251.0
2021-10-05 12:30:00,290.71,291.2,290.39,291.13,28399.0,281.0621,281.5358,280.7527,281.4682,28399.0
2021-10-05 13:00:00,291.07,291.8,291.0,291.75,39710.0,281.4102,282.1159,281.3425,282.0676,39710.0
2021-10-05 13:30:00,291.81,292.63,291.81,292.12,39552.0,282.1256,282.9184,282.1256,282.4253,39552.0
2021-10-05 14:00:00,292.01,292.54,291.62,292.54,28443.0,282.319,282.8314,281.9419,282.8314,28443.0
2021-10-05 14:30:00,292.6,292.82,292.06,292.06,38402.0,282.8894,283.1021,282.3673,282.3673,38402.0
2021-10-05 15:00:00,292.02,292.21,291.57,292.12,70660.0,282.3286,282.5123,281.8936,282.4253,70660.0
2021-10-05 15:30:00,292.11,292.45,290.72,291.37,192905.0,282.4156,282.7444,281.0718,281.7002,192905.0
2021-10-06 09:30:00,289.72,291.52,289.03,289.73,57022.0,280.105,281.8452,279.4379,280.1146,57022.0
2021-10-06 10:00:00,289.79,290.44,288.16,289.5,90494.0,280.1726,280.8011,278.5967,279.8923,90494.0
2021-10-06 10:30:00,289.61,290.82,289.18,290.59,37362.0,279.9986,281.1685,279.5829,280.9461,37362.0
2021-10-06 11:00:00,290.61,291.84,289.81,289.82,65033.0,280.9654,282.1546,280.192,280.2016,65033.0
2021-10-06 11:30:00,289.74,289.95,288.42,289.59,56311.0,280.1243,280.3273,278.8481,279.9793,56311.0
2021-10-06 12:00:00,289.53,289.53,287.96,288.55,56958.0,279.9213,279.9213,278.4034,278.9738,56958.0
2021-10-06 12:30:00,288.63,289.37,288.63,288.84,16778.0,279.0511,279.7666,279.0511,279.2542,16778.0
2021-10-06 13:00:00,288.83,289.79,288.39,289.78,40599.0,279.2445,280.1726,278.8191,280.163,40599.0
2021-10-06 13:30:00,289.79,291.2,289.73,291.0,54883.0,280.1726,281.5358,280.1146,281.3425,54883.0
2021-10-06 14:00:00,291.13,293.36,290.89,293.04,41393.0,281.4682,283.6242,281.2361,283.3148,41393.0
2021-10-06 14:30:00,293.04,293.05,291.93,291.93,32309.0,283.3148,283.3245,282.2416,282.2416,32309.0
2021-10-06 15:00:00,291.94,293.22,291.76,292.98,51881.0,282.2513,283.4888,282.0773,283.2568,51881.0
2021-10-06 15:30:00,292.97,294.0,292.97,293.66,122799.0,283.2471,284.2429,283.2471,283.9142,122799.0
2021-10-07 09:30:00,296.31,298.74,295.88,297.71,92232.0,286.4763,288.8256,286.0605,287.8298,92232.0
2021-10-07 10:00:00,297.74,299.79,297.44,298.8,53655.0,287.8588,289.8408,287.5688,288.8836,53655.0
2021-10-07 10:30:00,298.88,299.2,297.23,298.39,58744.0,288.961,289.2703,287.3657,288.4872,58744.0
2021-10-07 11:00:00,298.48,298.61,296.71,296.77,32684.0,288.5742,288.6999,286.863,286.921,32684.0
2021-10-07 11:30:00,296.72,297.36,296.18,297.15,50864.0,286.8727,287.4914,286.3506,287.2884,50864.0
2021-10-07 12:00:00,297.2,297.33,296.31,296.9,58955.0,287.3367,287.4624,286.4763,287.0467,58955.0
2021-10-07 12:30:00,296.9,296.91,296.21,296.75,109594.0,287.0467,287.0563,286.3796,286.9017,109594.0
2021-10-07 13:00:00,296.79,297.71,296.53,297.08,26772.0,286.9403,287.8298,286.689,287.2207,26772.0
2021-10-07 13:30:00,297.08,297.18,295.67,295.82,71777.0,287.2207,287.3174,285.8575,286.0025,71777.0
2021-10-07 14:00:00,295.69,295.72,294.46,294.52,49228.0,285.8768,285.9058,284.6877,284.7457,49228.0
2021-10-07 14:30:00,294.59,294.68,293.72,293.72,48653.0,284.8133,284.9004,283.9722,283.9722,48653.0
2021-10-07 15:00:00,293.72,294.9,293.6,294.83,34018.0,283.9722,285.1131,283.8562,285.0454,34018.0
2021-10-07 15:30:00,294.76,294.92,292.98,293.84,178391.0,284.9777,285.1324,283.2568,284.0882,178391.0
2021-10-08 09:30:00,293.75,294.86,290.26,290.26,71454.0,284.0012,285.0744,280.627,280.627,71454.0
2021-10-08 10:00:00,290.08,290.47,288.04,288.63,62491.0,280.453,280.8301,278.4807,279.0511,62491.0
2021-10-08 10:30:00,288.6,290.66,288.16,290.56,35123.0,279.0221,281.0138,278.5967,280.9171,35123.0
2021-10-08 11:00:00,290.44,291.53,289.79,291.09,28780.0,280.8011,281.8549,280.1726,281.4295,28780.0
2021-10-08 11:30:00,291.29,291.84,290.22,290.3,18858.0,281.6229,282.1546,280.5884,280.6657,18858.0
2021-10-08 12:00:00,290.24,290.66,289.65,289.65,24344.0,280.6077,281.0138,280.0373,280.0373,24344.0
2021-10-08 12:30:00,289.56,290.4,289.56,289.71,23066.0,279.9503,280.7624,279.9503,280.0953,23066.0
2021-10-08 13:00:00,289.69,289.7,288.78,289.35,29412.0,280.076,280.0856,279.1962,279.7472,29412.0
2021-10-08 13:30:00,289.31,290.42,289.12,290.42,76977.0,279.7086,280.7817,279.5249,280.7817,76977.0
2021-10-08 14:00:00,290.42,291.77,290.42,291.56,30251.0,280.7817,282.0869,280.7817,281.8839,30251.0
2021-10-08 14:30:00,291.52,291.56,290.82,290.94,22813.0,281.8452,281.8839,281.1685,281.2845,22813.0
2021-10-08 15:00:00,290.97,291.3,290.73,291.16,30956.0,281.3135,281.6325,281.0814,281.4972,30956.0
2021-10-08 15:30:00,291.16,291.17,289.45,289.93,154443.0,281.4972,281.5068,279.8439,280.308,154443.0
2021-10-11 09:30:00,289.0,291.53,288.98,291.25,73408.0,279.4089,281.8549,279.3895,281.5842,73408.0
2021-10-11 10:00:00,291.62,292.48,291.25,291.44,35225.0,281.9419,282.7734,281.5842,281.7679,35225.0
2021-10-11 10:30:00,291.51,292.17,291.45,291.65,27833.0,281.8356,282.4737,281.7776,281.9709,27833.0
2021-10-11 11:00:00,291.63,291.64,290.85,290.98,30513.0,281.9516,281.9612,281.1975,281.3231,30513.0
2021-10-11 11:30:00,291.1,291.55,290.82,291.24,14952.0,281.4392,281.8742,281.1685,281.5745,14952.0
2021-10-11 12:00:00,291.24,291.32,290.73,290.82,18314.0,281.5745,281.6519,281.0814,281.1685,18314.0
2021-10-11 12:30:00,290.81,291.16,290.57,290.91,13417.0,281.1588,281.4972,280.9268,281.2555,13417.0
2021-10-11 13:00:00,290.81,291.24,290.3,290.36,20167.0,281.1588,281.5745,280.6657,280.7237,20167.0
2021-10-11 13:30:00,290.36,290.69,289.88,290.25,32375.0,280.7237,281.0428,280.2597,280.6174,32375.0
2021-10-11 14:00:00,290.26,290.7,289.83,289.95,25621.0,280.627,281.0524,280.2113,280.3273,25621.0
2021-10-11 14:30:00,289.98,290.12,289.54,289.75,35351.0,280.3563,280.4917,279.9309,280.134,35351.0
2021-10-11 15:00:00,289.81,290.03,289.21,289.32,26729.0,280.192,280.4047,279.6119,279.7182,26729.0
2021-10-11 15:30:00,289.19,289.88,288.27,288.29,164626.0,279.5926,280.2597,278.7031,278.7224,164626.0
2021-10-12 09:30:00,289.19,291.6,288.77,288.84,81146.0,279.5926,281.9226,279.1865,279.2542,81146.0
2021-10-12 10:00:00,288.85,291.11,288.28,290.41,33214.0,279.2638,281.4488,278.7128,280.7721,33214.0
2021-10-12 10:30:00,290.44,291.15,289.61,290.78,62167.0,280.8011,281.4875,279.9986,281.1298,62167.0
2021-10-12 11:00:00,290.77,291.25,289.85,290.28,30145.0,281.1201,281.5842,280.2307,280.6464,30145.0
2021-10-12 11:30:00,290.21,290.31,289.38,290.14,21970.0,280.5787,280.6754,279.7762,280.511,21970.0
2021-10-12 12:00:00,290.27,291.1,290.14,290.52,21794.0,280.6367,281.4392,280.511,280.8784,21794.0
2021-10-12 12:30:00,290.53,290.91,290.06,290.59,16424.0,280.8881,281.2555,280.4337,280.9461,16424.0
2021-10-12 13:00:00,290.53,291.16,290.39,291.12,28858.0,280.8881,281.4972,280.7527,281.4585,28858.0
2021-10-12 13:30:00,291.15,291.78,290.91,291.11,27133.0,281.4875,282.0966,281.2555,281.4488,27133.0
2021-10-12 14:00:00,291.08,292.14,290.77,291.98,45964.0,281.4198,282.4447,281.1201,282.29,45964.0
2021-10-12 14:30:00,292.06,292.75,292.06,292.15,51639.0,282.3673,283.0344,282.3673,282.4543,51639.0
2021-10-12 15:00:00,292.07,293.33,291.96,292.43,99823.0,282.377,283.5952,282.2706,282.725,99823.0
2021-10-12 15:30:00,292.37,292.58,290.89,291.85,133918.0,282.667,282.87,281.2361,282.1643,133918.0
2021-10-13 09:30:00,293.5,293.5,289.86,290.56,61816.0,283.7595,283.7595,280.2403,280.9171,61816.0
2021-10-13 10:00:00,290.17,290.76,286.93,287.74,41739.0,280.54,281.1105,277.4076,278.1907,41739.0
2021-10-13 10:30:00,287.7,288.15,286.59,287.03,57526.0,278.152,278.5871,277.0788,277.5042,57526.0
2021-10-13 11:00:00,287.03,289.37,287.02,288.63,33650.0,277.5042,279.7666,277.4946,279.0511,33650.0
2021-10-13 11:30:00,288.56,289.66,288.31,288.55,20166.0,278.9835,280.047,278.7418,278.9738,20166.0
2021-10-13 12:00:00,288.65,289.3,288.62,289.3,13174.0,279.0705,279.6989,279.0415,279.6989,13174.0
2021-10-13 12:30:00,289.22,289.65,289.1,289.4,14352.0,279.6216,280.0373,279.5055,279.7956,14352.0
2021-10-13 13:00:00,289.45,289.94,289.28,289.94,15049.0,279.8439,280.3177,279.6796,280.3177,15049.0
2021-10-13 13:30:00,289.89,290.27,289.87,290.04,20435.0,280.2693,280.6367,280.25,280.4143,20435.0
2021-10-13 14:00:00,290.0,291.0,289.74,290.22,33761.0,280.3757,281.3425,280.1243,280.5884,33761.0
2021-10-13 14:30:00,290.25,290.37,289.52,289.83,17009.0,280.6174,280.7334,279.9116,280.2113,17009.0
2021-10-13 15:00:00,289.71,289.86,289.26,289.6,24805.0,280.0953,280.2403,279.6602,279.9889,24805.0
2021-10-13 15:30:00,289.6,290.12,289.43,290.12,101952.0,279.9889,280.4917,279.8246,280.4917,101952.0
2021-10-14 09:30:00,288.75,290.62,285.03,286.93,186842.0,279.1672,280.9751,275.5706,277.4076,186842.0
2021-10-14 10:00:00,287.21,289.71,287.0,289.13,77740.0,277.6783,280.0953,277.4752,279.5345,77740.0
2021-10-14 10:30:00,289.03,290.99,288.62,290.86,31599.0,279.4379,281.3328,279.0415,281.2071,31599.0
2021-10-14 11:00:00,290.87,292.17,290.73,291.28,29807.0,281.2168,282.4737,281.0814,281.6132,29807.0
2021-10-14 11:30:00,291.34,291.79,290.97,291.39,22405.0,281.6712,282.1063,281.3135,281.7195,22405.0
2021-10-14 12:00:00,291.34,291.6,290.82,291.07,29961.0,281.6712,281.9226,281.1685,281.4102,29961.0
2021-10-14 12:30:00,291.01,291.18,290.73,291.06,22838.0,281.3522,281.5165,281.0814,281.4005,22838.0
2021-10-14 13:00:00,291.12,291.2,290.65,290.69,15466.0,281.4585,281.5358,281.0041,281.0428,15466.0
2021-10-14 13:30:00,290.83,290.91,290.37,290.48,22055.0,281.1781,281.2555,280.7334,280.8397,22055.0
2021-10-14 14:00:00,290.47,291.13,290.19,291.04,25340.0,280.8301,281.4682,280.5594,281.3812,25340.0
2021-10-14 14:30:00,291.08,291.32,290.91,290.98,29341.0,281.4198,281.6519,281.2555,281.3231,29341.0
2021-10-14 15:00:00,290.95,291.74,290.93,291.55,26648.0,281.2941,282.0579,281.2748,281.8742,26648.0
2021-10-14 15:30:00,291.55,292.36,291.05,292.22,111045.0,281.8742,282.6574,281.3908,282.522,111045.0
2021-10-15 09:30:00,294.04,294.56,291.9,294.4,84168.0,284.2816,284.7843,282.2126,284.6296,84168.0
2021-10-15 10:00:00,294.34,295.88,294.3,295.15,68613.0,284.5716,286.0605,284.533,285.3548,68613.0
2021-10-15 10:30:00,295.05,296.42,294.86,295.95,49023.0,285.2581,286.5826,285.0744,286.1282,49023.0
2021-10-15 11:00:00,295.87,295.99,295.45,295.72,21860.0,286.0509,286.1669,285.6448,285.9058,21860.0
2021-10-15 11:30:00,295.79,295.89,295.16,295.61,18818.0,285.9735,286.0702,285.3644,285.7995,18818.0
2021-10-15 12:00:00,295.62,296.08,295.62,295.99,13882.0,285.8092,286.2539,285.8092,286.1669,13882.0
2021-10-15 12:30:00,296.0,296.75,296.0,296.33,24786.0,286.1765,286.9017,286.1765,286.4956,24786.0
2021-10-15 13:00:00,296.31,296.61,296.07,296.36,16028.0,286.4763,286.7663,286.2442,286.5246,16028.0
2021-10-15 13:30:00,296.43,297.24,296.43,296.83,32334.0,286.5923,287.3754,286.5923,286.979,32334.0
2021-10-15 14:00:00,296.94,297.19,296.77,296.95,23472.0,287.0854,287.3271,286.921,287.095,23472.0
2021-10-15 14:30:00,297.04,297.05,296.32,296.56,33171.0,287.182,287.1917,286.4859,286.718,33171.0
2021-10-15 15:00:00,296.54,296.65,295.86,296.25,37726.0,286.6986,286.805,286.0412,286.4183,37726.0
2021-10-15 15:30:00,296.21,296.44,295.82,296.41,176915.0,286.3796,286.6019,286.0025,286.5729,176915.0
2021-10-18 09:30:00,294.81,296.49,294.26,296.46,34633.0,285.026,286.6503,284.4943,286.6213,34633.0
2021-10-18 10:00:00,296.63,297.35,295.17,296.11,19715.0,286.7856,287.4817,285.3741,286.2829,19715.0
2021-10-18 10:30:00,295.94,296.68,295.57,296.41,21553.0,286.1185,286.834,285.7608,286.5729,21553.0
2021-10-18 11:00:00,296.31,297.36,296.05,297.12,22721.0,286.4763,287.4914,286.2249,287.2594,22721.0
2021-10-18 11:30:00,297.2,297.2,296.46,296.82,9520.0,287.3367,287.3367,286.6213,286.9693,9520.0
2021-10-18 12:00:00,296.71,297.07,296.61,296.66,12703.0,286.863,287.211,286.7663,286.8146,12703.0
2021-10-18 12:30:00,296.6,296.88,296.36,296.39,15919.0,286.7566,287.0273,286.5246,286.5536,15919.0
2021-10-18 13:00:00,296.43,296.43,296.04,296.1,10732.0,286.5923,286.5923,286.2152,286.2732,10732.0
2021-10-18 13:30:00,296.12,296.59,295.89,296.15,32766.0,286.2926,286.747,286.0702,286.3216,32766.0
2021-10-18 14:00:00,296.16,296.99,296.03,296.7,16725.0,286.3312,287.1337,286.2056,286.8533,16725.0
2021-10-18 14:30:00,296.65,296.83,296.25,296.25,15403.0,286.805,286.979,286.4183,286.4183,15403.0
2021-10-18 15:00:00,296.24,296.96,296.14,296.46,20703.0,286.4086,287.1047,286.3119,286.6213,20703.0
2021-10-18 15:30:00,296.44,297.39,296.26,297.26,104575.0,286.6019,287.5204,286.4279,287.3947,104575.0
2021-10-19 09:30:00,298.86,298.86,297.08,298.09,30869.0,288.9416,288.9416,287.2207,288.1972,30869.0
2021-10-19 10:00:00,298.03,298.46,297.54,297.84,20988.0,288.1392,288.5549,287.6654,287.9555,20988.0
2021-10-19 10:30:00,297.88,297.97,297.25,297.73,34082.0,287.9942,288.0812,287.3851,287.8491,34082.0
2021-10-19 11:00:00,297.78,298.16,297.57,297.66,10526.0,287.8975,288.2649,287.6944,287.7815,10526.0
2021-10-19 11:30:00,297.68,297.76,297.22,297.72,15131.0,287.8008,287.8781,287.3561,287.8395,15131.0
2021-10-19 12:00:00,297.75,298.11,297.18,297.32,16167.0,287.8685,288.2165,287.3174,287.4527,16167.0
2021-10-19 12:30:00,297.35,297.65,296.93,297.36,10610.0,287.4817,287.7718,287.0757,287.4914,10610.0
2021-10-19 13:00:00,297.33,297.37,296.48,296.57,12605.0,287.4624,287.5011,286.6406,286.7276,12605.0
2021-10-19 13:30:00,296.55,296.75,296.03,296.74,14887.0,286.7083,286.9017,286.2056,286.892,14887.0
2021-10-19 14:00:00,296.69,296.9,296.41,296.47,18087.0,286.8436,287.0467,286.5729,286.631,18087.0
2021-10-19 14:30:00,296.45,297.63,296.45,297.43,19722.0,286.6116,287.7525,286.6116,287.5591,19722.0
2021-10-19 15:00:00,297.36,297.95,297.36,297.69,22159.0,287.4914,288.0618,287.4914,287.8105,22159.0
2021-10-19 15:30:00,297.68,298.52,297.22,298.29,105392.0,287.8008,288.6129,287.3561,288.3905,105392.0
2021-10-20 09:30:00,299.32,299.32,297.35,298.19,40261.0,289.3864,289.3864,287.4817,288.2939,40261.0
2021-10-20 10:00:00,298.16,299.38,297.85,299.25,28885.0,288.2649,289.4444,287.9652,289.3187,28885.0
2021-10-20 10:30:00,299.24,299.34,298.7,299.18,32138.0,289.309,289.4057,288.7869,289.251,32138.0
2021-10-20 11:00:00,299.18,299.31,298.88,299.1,20512.0,289.251,289.3767,288.961,289.1737,20512.0
2021-10-20 11:30:00,299.03,299.43,298.87,299.13,15620.0,289.106,289.4927,288.9513,289.2027,15620.0
2021-10-20 12:00:00,299.19,299.78,299.12,299.58,23486.0,289.2607,289.8311,289.193,289.6377,23486.0
2021-10-20 12:30:00,299.56,300.88,299.56,300.74,56735.0,289.6184,290.8946,289.6184,290.7592,56735.0
2021-10-20 13:00:00,300.79,301.5,300.79,301.17,27773.0,290.8076,291.494,290.8076,291.175,27773.0
2021-10-20 13:30:00,301.2,301.3,300.62,301.18,21241.0,291.204,291.3007,290.6432,291.1846,21241.0
2021-10-20 14:00:00,301.15,301.78,301.15,301.54,24828.0,291.1556,291.7647,291.1556,291.5327,24828.0
2021-10-20 14:30:00,301.6,301.8,301.51,301.63,19844.0,291.5907,291.7841,291.5037,291.6197,19844.0
2021-10-20 15:00:00,301.69,301.9,301.37,301.37,23764.0,291.6777,291.8807,291.3683,291.3683,23764.0
2021-10-20 15:30:00,301.43,301.93,301.35,301.93,86670.0,291.4263,291.9097,291.349,291.9097,86670.0
2021-10-21 09:30:00,301.89,301.99,300.57,301.54,51175.0,291.8711,291.9678,290.5949,291.5327,51175.0
2021-10-21 10:00:00,301.64,302.85,301.38,302.8,35721.0,291.6294,292.7992,291.378,292.7509,35721.0
2021-10-21 10:30:00,302.8,303.59,302.64,303.16,24040.0,292.7509,293.5147,292.5962,293.0989,24040.0
2021-10-21 11:00:00,303.16,303.46,302.4,302.66,27771.0,293.0989,293.389,292.3641,292.6155,27771.0
2021-10-21 11:30:00,302.68,303.05,301.98,302.94,33570.0,292.6349,292.9926,291.9581,292.8862,33570.0
2021-10-21 12:00:00,303.01,304.33,302.99,304.33,23712.0,292.9539,294.2301,292.9346,294.2301,23712.0
2021-10-21 12:30:00,304.4,304.43,303.35,303.46,19216.0,294.2978,294.3268,293.2826,293.389,19216.0
2021-10-21 13:00:00,303.22,304.38,303.22,304.35,32529.0,293.1569,294.2784,293.1569,294.2494,32529.0
2021-10-21 13:30:00,304.38,304.72,304.2,304.35,32494.0,294.2784,294.6072,294.1044,294.2494,32494.0
2021-10-21 14:00:00,304.26,305.39,304.22,305.22,49486.0,294.1624,295.2549,294.1237,295.0906,49486.0
2021-10-21 14:30:00,305.26,305.62,305.12,305.3,28105.0,295.1292,295.4773,294.9939,295.1679,28105.0
2021-10-21 15:00:00,305.31,305.7,304.73,305.65,45843.0,295.1776,295.5546,294.6168,295.5063,45843.0
2021-10-21 15:30:00,305.71,306.94,305.56,306.76,133970.0,295.5643,296.7535,295.4193,296.5795,133970.0
2021-10-22 09:30:00,306.78,308.25,306.24,307.16,43439.0,296.5988,298.02,296.0767,296.9662,43439.0
2021-10-22 10:00:00,306.89,307.83,306.47,307.65,23957.0,296.7051,297.6139,296.2991,297.4399,23957.0
2021-10-22 10:30:00,307.63,307.85,306.57,307.18,22300.0,297.4206,297.6333,296.3958,296.9855,22300.0
2021-10-22 11:00:00,307.28,308.45,306.82,307.43,26370.0,297.0822,298.2134,296.6375,297.2272,26370.0
2021-10-22 11:30:00,307.46,307.63,306.52,307.31,10274.0,297.2562,297.4206,296.3474,297.1112,10274.0
2021-10-22 12:00:00,307.3,307.41,306.84,307.03,14213.0,297.1015,297.2079,296.6568,296.8405,14213.0
2021-10-22 12:30:00,306.82,307.35,306.82,307.05,8824.0,296.6375,297.1499,296.6375,296.8598,8824.0
2021-10-22 13:00:00,306.93,307.71,306.93,307.57,9488.0,296.7438,297.4979,296.7438,297.3626,9488.0
2021-10-22 13:30:00,307.57,307.84,307.11,307.11,11151.0,297.3626,297.6236,296.9178,296.9178,11151.0
2021-10-22 14:00:00,307.22,307.38,306.83,307.05,8617.0,297.0242,297.1789,296.6471,296.8598,8617.0
2021-10-22 14:30:00,307.33,307.81,306.91,307.1,10245.0,297.1305,297.5946,296.7245,296.9082,10245.0
2021-10-22 15:00:00,307.28,307.5,306.68,307.04,25290.0,297.0822,297.2949,296.5021,296.8502,25290.0
2021-10-22 15:30:00,307.05,307.58,306.58,306.76,87316.0,296.8598,297.3722,296.4054,296.5795,87316.0
2021-10-25 09:30:00,308.0,308.0,306.74,307.6,50069.0,297.7783,297.7783,296.5601,297.3916,50069.0
2021-10-25 10:00:00,307.63,308.99,307.63,308.8,55138.0,297.4206,298.7354,297.4206,298.5518,55138.0
2021-10-25 10:30:00,308.95,309.89,308.8,309.66,34871.0,298.6968,299.6056,298.5518,299.3832,34871.0
2021-10-25 11:00:00,309.54,310.55,309.46,310.29,62627.0,299.2672,300.2437,299.1898,299.9923,62627.0
2021-10-25 11:30:00,310.05,310.66,309.69,310.05,36978.0,299.7603,300.35,299.4122,299.7603,36978.0
2021-10-25 12:00:00,310.0,310.48,309.69,310.24,18881.0,299.7119,300.176,299.4122,299.944,18881.0
2021-10-25 12:30:00,310.07,310.37,309.69,310.13,20744.0,299.7796,300.0696,299.4122,299.8376,20744.0
2021-10-25 13:00:00,310.23,310.75,309.93,310.03,13305.0,299.9343,300.437,299.6442,299.7409,13305.0
2021-10-25 13:30:00,309.93,310.17,309.26,309.26,21309.0,299.6442,299.8763,298.9965,298.9965,21309.0
2021-10-25 14:00:00,309.21,309.27,308.71,308.9,36449.0,298.9481,299.0062,298.4647,298.6484,36449.0
2021-10-25 14:30:00,308.99,309.18,308.61,308.88,27128.0,298.7354,298.9191,298.3681,298.6291,27128.0
2021-10-25 15:00:00,308.89,309.73,308.76,309.64,48189.0,298.6388,299.4509,298.5131,299.3639,48189.0
2021-10-25 15:30:00,309.54,310.06,309.22,310.06,116146.0,299.2672,299.7699,298.9578,299.7699,116146.0
2021-10-26 09:30:00,309.72,309.72,302.02,303.56,218692.0,299.4412,299.4412,291.9968,293.4857,218692.0
2021-10-26 10:00:00,303.6,310.15,303.49,309.78,112003.0,293.5243,299.8569,293.418,299.4992,112003.0
2021-10-26 10:30:00,309.78,312.64,309.24,310.7,38831.0,299.4992,302.2643,298.9771,300.3887,38831.0
2021-10-26 11:00:00,310.56,311.97,309.39,310.21,39720.0,300.2533,301.6165,299.1222,299.915,39720.0
2021-10-26 11:30:00,310.38,312.48,309.96,311.94,109408.0,300.0793,302.1096,299.6733,301.5875,109408.0
2021-10-26 12:00:00,311.79,313.61,311.75,313.38,44021.0,301.4425,303.2021,301.4038,302.9798,44021.0
2021-10-26 12:30:00,313.5,315.86,312.9,314.89,67037.0,303.0958,305.3774,302.5157,304.4396,67037.0
2021-10-26 13:00:00,314.74,316.52,314.39,315.98,72616.0,304.2946,306.0155,303.9562,305.4935,72616.0
2021-10-26 13:30:00,316.02,316.34,315.15,315.96,40647.0,305.5321,305.8415,304.691,305.4741,40647.0
2021-10-26 14:00:00,316.2,318.85,315.77,316.89,107224.0,305.7062,308.2682,305.2904,306.3733,107224.0
2021-10-26 14:30:00,316.92,318.54,316.51,316.82,64216.0,306.4023,307.9685,306.0059,306.3056,64216.0
2021-10-26 15:00:00,316.88,317.12,315.43,316.03,70103.0,306.3636,306.5956,304.9617,305.5418,70103.0
2021-10-26 15:30:00,316.02,318.11,315.84,316.01,210445.0,305.5321,307.5528,305.3581,305.5225,210445.0
2021-10-27 09:30:00,317.6,321.4,317.01,320.9,155102.0,307.0597,310.7336,306.4893,310.2502,155102.0
2021-10-27 10:00:00,320.88,321.68,317.79,317.98,55373.0,310.2308,311.0043,307.2434,307.4271,55373.0
2021-10-27 10:30:00,318.26,319.81,317.05,319.81,67612.0,307.6978,309.1964,306.528,309.1964,67612.0
2021-10-27 11:00:00,319.79,320.9,319.59,319.87,67583.0,309.177,310.2502,308.9837,309.2544,67583.0
2021-10-27 11:30:00,319.73,319.73,318.48,318.71,34006.0,309.119,309.119,307.9105,308.1329,34006.0
2021-10-27 12:00:00,318.71,319.09,318.39,318.85,46786.0,308.1329,308.5003,307.8235,308.2682,46786.0
2021-10-27 12:30:00,319.02,319.2,318.42,319.03,33496.0,308.4326,308.6066,307.8525,308.4422,33496.0
2021-10-27 13:00:00,319.1,320.45,319.1,320.42,30120.0,308.5099,309.8151,308.5099,309.7861,30120.0
2021-10-27 13:30:00,320.41,320.46,318.91,319.37,51553.0,309.7764,309.8248,308.3262,308.771,51553.0
2021-10-27 14:00:00,319.32,319.69,318.93,319.31,28522.0,308.7226,309.0803,308.3456,308.713,28522.0
2021-10-27 14:30:00,319.39,319.4,318.74,318.88,36357.0,308.7903,308.8,308.1619,308.2972,36357.0
2021-10-27 15:00:00,318.89,318.9,316.31,317.37,67815.0,308.3069,308.3166,305.8125,306.8373,67815.0
2021-10-27 15:30:00,317.53,318.24,316.64,317.54,152445.0,306.992,307.6785,306.1316,307.0017,152445.0
2021-10-28 09:30:00,316.68,319.13,314.5,319.13,93599.0,306.1702,308.5389,304.0626,308.5389,93599.0
2021-10-28 10:00:00,319.23,322.3,318.97,322.11,58380.0,308.6356,311.6037,308.3842,311.42,58380.0
2021-10-28 10:30:00,321.98,322.5,320.74,321.02,62486.0,311.2943,311.7971,310.0955,310.3662,62486.0
2021-10-28 11:00:00,320.94,321.9,320.88,321.83,36034.0,310.2889,311.217,310.2308,311.1493,36034.0
2021-10-28 11:30:00,321.82,322.99,321.58,322.41,33760.0,311.1397,312.2708,310.9076,311.7101,33760.0
2021-10-28 12:00:00,322.5,323.82,321.97,321.97,47640.0,311.7971,313.0733,311.2847,311.2847,47640.0
2021-10-28 12:30:00,321.83,322.08,321.34,321.57,66524.0,311.1493,311.391,310.6756,310.8979,66524.0
2021-10-28 13:00:00,321.67,322.35,321.13,321.26,44936.0,310.9946,311.6521,310.4726,310.5982,44936.0
2021-10-28 13:30:00,321.21,322.14,321.21,321.29,41228.0,310.5499,311.449,310.5499,310.6272,41228.0
2021-10-28 14:00:00,321.38,321.59,320.31,320.96,24422.0,310.7143,310.9173,309.6798,310.3082,24422.0
2021-10-28 14:30:00,320.95,321.27,320.66,321.0,21515.0,310.2985,310.6079,310.0181,310.3469,21515.0
2021-10-28 15:00:00,320.98,321.42,320.66,320.86,24785.0,310.3275,310.7529,310.0181,310.2115,24785.0
2021-10-28 15:30:00,320.79,321.68,320.57,321.42,96354.0,310.1438,311.0043,309.9311,310.7529,96354.0
2021-10-29 09:30:00,321.31,323.46,320.92,322.35,44082.0,310.6466,312.7252,310.2695,311.6521,44082.0
2021-10-29 10:00:00,322.35,323.5,320.98,321.46,42105.0,311.6521,312.7639,310.3275,310.7916,42105.0
2021-10-29 10:30:00,321.46,321.46,319.75,320.39,53495.0,310.7916,310.7916,309.1383,309.7571,53495.0
2021-10-29 11:00:00,320.33,320.99,319.37,319.53,39389.0,309.6991,310.3372,308.771,308.9257,39389.0
2021-10-29 11:30:00,319.48,319.89,318.67,318.9,51166.0,308.8773,309.2737,308.0942,308.3166,51166.0
2021-10-29 12:00:00,319.07,319.45,318.32,318.92,64046.0,308.4809,308.8483,307.7558,308.3359,64046.0
2021-10-29 12:30:00,319.06,319.28,318.0,318.0,36817.0,308.4712,308.6839,307.4464,307.4464,36817.0
2021-10-29 13:00:00,317.96,318.23,316.86,317.12,46389.0,307.4078,307.6688,306.3443,306.5956,46389.0
2021-10-29 13:30:00,317.06,318.06,316.83,317.69,40343.0,306.5376,307.5044,306.3153,307.1467,40343.0
2021-10-29 14:00:00,317.7,317.83,316.23,316.25,46456.0,307.1564,307.2821,305.7352,305.7545,46456.0
2021-10-29 14:30:00,316.23,316.82,316.0,316.24,40213.0,305.7352,306.3056,305.5128,305.7448,40213.0
2021-10-29 15:00:00,316.3,316.62,315.37,315.37,56489.0,305.8028,306.1122,304.9037,304.9037,56489.0
2021-10-29 15:30:00,315.4,317.1,314.6,316.61,220303.0,304.9327,306.5763,304.1593,306.1026,220303.0
2021-11-01 09:30:00,316.62,318.03,315.07,316.46,38217.0,306.1122,307.4754,304.6137,305.9575,38217.0
2021-11-01 10:00:00,315.88,315.88,313.06,313.06,21883.0,305.3968,305.3968,302.6704,302.6704,21883.0
2021-11-01 10:30:00,313.17,314.11,312.72,313.22,24126.0,302.7767,303.6855,302.3417,302.8251,24126.0
2021-11-01 11:00:00,313.04,313.53,312.25,312.91,20604.0,302.651,303.1248,301.8873,302.5254,20604.0
2021-11-01 11:30:00,312.77,313.03,311.64,312.2,23807.0,302.39,302.6414,301.2975,301.8389,23807.0
2021-11-01 12:00:00,312.23,312.23,311.41,311.54,36055.0,301.8679,301.8679,301.0751,301.2008,36055.0
2021-11-01 12:30:00,311.47,312.17,311.45,312.13,44042.0,301.1331,301.8099,301.1138,301.7712,44042.0
2021-11-01 13:00:00,312.09,312.25,311.37,311.7,36174.0,301.7326,301.8873,301.0365,301.3555,36174.0
2021-11-01 13:30:00,311.54,311.83,310.88,311.05,18163.0,301.2008,301.4812,300.5627,300.7271,18163.0
2021-11-01 14:00:00,311.11,311.49,310.9,311.49,13916.0,300.7851,301.1525,300.5821,301.1525,13916.0
2021-11-01 14:30:00,311.51,311.8,311.23,311.47,20663.0,301.1718,301.4522,300.9011,301.1331,20663.0
2021-11-01 15:00:00,311.25,311.25,310.56,310.56,37791.0,300.9204,300.9204,300.2533,300.2533,37791.0
2021-11-01 15:30:00,310.56,310.98,310.05,310.1,169330.0,300.2533,300.6594,299.7603,299.8086,169330.0
2021-11-02 09:30:00,311.33,313.63,310.92,313.26,45149.0,300.9978,303.2215,300.6014,302.8637,45149.0
2021-11-02 10:00:00,313.34,314.15,312.81,312.81,25431.0,302.9411,303.7242,302.4287,302.4287,25431.0
2021-11-02 10:30:00,312.9,313.14,311.8,312.49,31892.0,302.5157,302.7477,301.4522,302.1193,31892.0
2021-11-02 11:00:00,312.63,313.08,312.06,312.31,20187.0,302.2546,302.6897,301.7036,301.9453,20187.0
2021-11-02 11:30:00,312.35,312.71,312.04,312.54,21791.0,301.9839,302.332,301.6842,302.1676,21791.0
2021-11-02 12:00:00,312.49,313.79,312.31,313.17,33131.0,302.1193,303.3761,301.9453,302.7767,33131.0
2021-11-02 12:30:00,313.25,314.17,313.15,314.06,18151.0,302.8541,303.7435,302.7574,303.6372,18151.0
2021-11-02 13:00:00,314.0,314.19,313.62,313.62,16054.0,303.5792,303.7629,303.2118,303.2118,16054.0
2021-11-02 13:30:00,313.84,313.96,313.3,313.64,16717.0,303.4245,303.5405,302.9024,303.2311,16717.0
2021-11-02 14:00:00,313.54,313.72,312.66,312.75,27791.0,303.1344,303.3085,302.2836,302.3707,27791.0
2021-11-02 14:30:00,312.68,312.86,311.83,312.55,40749.0,302.303,302.477,301.4812,302.1773,40749.0
2021-11-02 15:00:00,312.67,313.01,312.35,312.94,24703.0,302.2933,302.622,301.9839,302.5544,24703.0
2021-11-02 15:30:00,312.93,313.56,312.64,312.8,134631.0,302.5447,303.1538,302.2643,302.419,134631.0
2021-11-03 09:30:00,314.22,314.8,312.07,312.81,28145.0,303.7919,304.3526,301.7132,302.4287,28145.0
2021-11-03 10:00:00,313.0,313.28,310.72,311.75,29426.0,302.6124,302.8831,300.408,301.4038,29426.0
2021-11-03 10:30:00,311.74,312.06,311.23,311.9,24671.0,301.3942,301.7036,300.9011,301.5489,24671.0
2021-11-03 11:00:00,311.78,311.78,310.58,310.92,33477.0,301.4329,301.4329,300.2727,300.6014,33477.0
2021-11-03 11:30:00,310.84,311.09,310.33,310.33,33342.0,300.524,300.7658,300.031,300.031,33342.0
2021-11-03 12:00:00,310.46,310.99,310.27,310.9,20143.0,300.1567,300.6691,299.973,300.5821,20143.0
2021-11-03 12:30:00,310.83,311.21,310.51,310.75,39616.0,300.5144,300.8818,300.205,300.437,39616.0
2021-11-03 13:00:00,310.76,312.15,310.76,311.96,60261.0,300.4467,301.7906,300.4467,301.6069,60261.0
2021-11-03 13:30:00,311.98,312.14,311.72,312.01,36016.0,301.6262,301.7809,301.3748,301.6552,36016.0
2021-11-03 14:00:00,311.78,312.55,310.91,311.35,39580.0,301.4329,302.1773,300.5917,301.0171,39580.0
2021-11-03 14:30:00,311.4,312.97,311.14,312.86,57254.0,301.0655,302.5834,300.8141,302.477,57254.0
2021-11-03 15:00:00,312.87,313.71,312.41,313.71,48076.0,302.4867,303.2988,302.0419,303.2988,48076.0
2021-11-03 15:30:00,313.66,314.93,313.37,314.25,207321.0,303.2505,304.4783,302.9701,303.8209,207321.0
2021-11-04 09:30:00,313.0,317.48,312.95,317.26,37866.0,302.6124,306.9437,302.564,306.731,37866.0
2021-11-04 10:00:00,317.29,317.8,316.03,317.8,16373.0,306.76,307.2531,305.5418,307.2531,16373.0
2021-11-04 10:30:00,317.99,318.22,317.2,317.44,27026.0,307.4368,307.6591,306.673,306.905,27026.0
2021-11-04 11:00:00,317.34,317.43,315.64,316.18,45965.0,306.8083,306.8953,305.1647,305.6868,45965.0
2021-11-04 11:30:00,316.39,316.5,315.17,315.51,55494.0,305.8899,305.9962,304.7103,305.0391,55494.0
2021-11-04 12:00:00,315.55,317.2,314.95,317.07,42359.0,305.0777,306.673,304.4976,306.5473,42359.0
2021-11-04 12:30:00,317.0,317.92,316.64,317.86,16214.0,306.4796,307.3691,306.1316,307.3111,16214.0
2021-11-04 13:00:00,317.83,318.24,316.95,317.79,34662.0,307.2821,307.6785,306.4313,307.2434,34662.0
2021-11-04 13:30:00,317.74,318.62,317.51,318.34,28722.0,307.1951,308.0459,306.9727,307.7751,28722.0
2021-11-04 14:00:00,318.25,318.32,317.55,318.01,22589.0,307.6881,307.7558,307.0114,307.4561,22589.0
2021-11-04 14:30:00,317.93,318.25,317.14,317.75,37548.0,307.3788,307.6881,306.615,307.2047,37548.0
2021-11-04 15:00:00,317.68,318.91,317.2,317.99,59047.0,307.137,308.3262,306.673,307.4368,59047.0
2021-11-04 15:30:00,318.06,318.84,317.74,318.53,129706.0,307.5044,308.2585,307.1951,307.9588,129706.0
2021-11-05 09:30:00,318.92,322.33,317.59,320.99,128838.0,308.3359,311.6327,307.05,310.3372,128838.0
2021-11-05 10:00:00,320.87,321.41,319.88,320.52,69319.0,310.2212,310.7433,309.264,309.8828,69319.0
2021-11-05 10:30:00,320.11,320.49,318.33,319.59,51998.0,309.4864,309.8538,307.7655,308.9837,51998.0
2021-11-05 11:00:00,319.53,320.34,318.85,319.45,48730.0,308.9257,309.7088,308.2682,308.8483,48730.0
2021-11-05 11:30:00,319.27,319.44,318.21,318.21,68777.0,308.6743,308.8386,307.6495,307.6495,68777.0
2021-11-05 12:00:00,318.18,319.09,318.09,319.02,56616.0,307.6205,308.5003,307.5334,308.4326,56616.0
2021-11-05 12:30:00,319.02,319.38,318.84,319.29,18025.0,308.4326,308.7806,308.2585,308.6936,18025.0
2021-11-05 13:00:00,319.17,319.37,317.74,317.74,38115.0,308.5776,308.771,307.1951,307.1951,38115.0
2021-11-05 13:30:00,317.87,318.44,317.31,317.98,24177.0,307.3207,307.8718,306.7793,307.4271,24177.0
2021-11-05 14:00:00,317.9,318.72,317.85,318.57,22231.0,307.3497,308.1425,307.3014,307.9975,22231.0
2021-11-05 14:30:00,318.72,319.22,318.44,319.2,26823.0,308.1425,308.6259,307.8718,308.6066,26823.0
2021-11-05 15:00:00,319.05,319.4,318.51,318.78,40619.0,308.4616,308.8,307.9395,308.2005,40619.0
2021-11-05 15:30:00,318.79,319.33,318.51,319.0,97424.0,308.2102,308.7323,307.9395,308.4132,97424.0
2021-11-08 09:30:00,320.32,322.48,319.42,321.31,52870.0,309.6894,311.7777,308.8193,310.6466,52870.0
2021-11-08 10:00:00,320.72,322.02,320.04,321.95,22847.0,310.0762,311.333,309.4187,311.2653,22847.0
2021-11-08 10:30:00,321.87,322.03,320.44,320.5,37831.0,311.188,311.3427,309.8055,309.8635,37831.0
2021-11-08 11:00:00,320.64,321.66,320.23,321.54,33068.0,309.9988,310.985,309.6024,310.8689,33068.0
2021-11-08 11:30:00,321.52,321.67,321.05,321.61,28799.0,310.8496,310.9946,310.3952,310.9366,28799.0
2021-11-08 12:00:00,321.61,321.66,320.56,321.04,15796.0,310.9366,310.985,309.9215,310.3855,15796.0
2021-11-08 12:30:00,321.15,321.15,320.25,320.99,15981.0,310.4919,310.4919,309.6218,310.3372,15981.0
2021-11-08 13:00:00,321.0,321.19,320.3,320.3,16405.0,310.3469,310.5306,309.6701,309.6701,16405.0
2021-11-08 13:30:00,320.16,320.66,320.07,320.66,19016.0,309.5347,310.0181,309.4477,310.0181,19016.0
2021-11-08 14:00:00,320.63,321.29,320.4,320.72,19903.0,309.9891,310.6272,309.7668,310.0762,19903.0
2021-11-08 14:30:00,320.56,320.64,319.99,320.41,16478.0,309.9215,309.9988,309.3704,309.7764,16478.0
2021-11-08 15:00:00,320.41,320.95,320.2,320.68,54456.0,309.7764,310.2985,309.5734,310.0375,54456.0
2021-11-08 15:30:00,320.57,320.88,319.87,320.81,107969.0,309.9311,310.2308,309.2544,310.1632,107969.0
2021-11-09 09:30:00,320.62,324.15,319.35,323.93,43373.0,309.9795,313.3923,308.7516,313.1796,43373.0
2021-11-09 10:00:00,323.95,324.17,322.2,323.0,24042.0,313.199,313.4117,311.507,312.2805,24042.0
2021-11-09 10:30:00,323.07,323.52,322.16,322.69,144428.0,312.3482,312.7832,311.4684,311.9808,144428.0
2021-11-09 11:00:00,322.67,323.18,321.48,322.96,41713.0,311.9614,312.4545,310.8109,312.2418,41713.0
2021-11-09 11:30:00,322.95,323.25,322.66,323.06,22150.0,312.2321,312.5222,311.9518,312.3385,22150.0
2021-11-09 12:00:00,323.11,323.89,322.86,323.19,21812.0,312.3868,313.141,312.1451,312.4642,21812.0
2021-11-09 12:30:00,323.33,323.65,322.86,323.63,22834.0,312.5995,312.9089,312.1451,312.8896,22834.0
2021-11-09 13:00:00,323.62,324.64,323.41,324.22,19541.0,312.8799,313.8661,312.6769,313.46,19541.0
2021-11-09 13:30:00,324.11,324.11,322.78,322.97,10033.0,313.3537,313.3537,312.0678,312.2515,10033.0
2021-11-09 14:00:00,323.08,323.5,322.57,323.46,9656.0,312.3578,312.7639,311.8648,312.7252,9656.0
2021-11-09 14:30:00,323.56,324.01,323.48,323.48,12388.0,312.8219,313.257,312.7446,312.7446,12388.0
2021-11-09 15:00:00,323.44,324.38,323.44,324.38,22951.0,312.7059,313.6147,312.7059,313.6147,22951.0
2021-11-09 15:30:00,324.26,324.4,323.19,324.17,82240.0,313.4987,313.634,312.4642,313.4117,82240.0
2021-11-10 09:30:00,323.31,325.22,323.31,325.01,36472.0,312.5802,314.4268,312.5802,314.2238,36472.0
2021-11-10 10:00:00,325.0,325.15,324.59,324.68,62931.0,314.2141,314.3591,313.8177,313.9047,62931.0
2021-11-10 10:30:00,324.47,325.01,323.97,324.98,27917.0,313.7017,314.2238,313.2183,314.1948,27917.0
2021-11-10 11:00:00,325.15,325.33,324.45,325.16,33939.0,314.3591,314.5332,313.6824,314.3688,33939.0
2021-11-10 11:30:00,325.15,325.37,324.33,324.59,15201.0,314.3591,314.5718,313.5664,313.8177,15201.0
2021-11-10 12:00:00,324.54,324.54,323.66,323.83,10568.0,313.7694,313.7694,312.9186,313.0829,10568.0
2021-11-10 12:30:00,324.01,325.54,323.91,325.08,38086.0,313.257,314.7362,313.1603,314.2915,38086.0
2021-11-10 13:00:00,325.08,325.33,324.24,324.91,51651.0,314.2915,314.5332,313.4793,314.1271,51651.0
2021-11-10 13:30:00,324.89,325.68,324.78,325.46,27771.0,314.1078,314.8715,314.0014,314.6588,27771.0
2021-11-10 14:00:00,325.42,325.48,324.61,324.78,45466.0,314.6202,314.6782,313.8371,314.0014,45466.0
2021-11-10 14:30:00,324.78,325.64,324.66,325.35,61760.0,314.0014,314.8329,313.8854,314.5525,61760.0
2021-11-10 15:00:00,325.26,325.55,324.88,325.36,47807.0,314.4655,314.7459,314.0981,314.5622,47807.0
2021-11-10 15:30:00,325.43,325.43,324.43,324.66,122299.0,314.6298,314.6298,313.663,313.8854,122299.0
2021-11-11 09:30:00,323.95,324.58,323.18,323.97,32704.0,313.199,313.8081,312.4545,313.2183,32704.0
2021-11-11 10:00:00,323.73,324.3,323.0,324.3,27983.0,312.9863,313.5373,312.2805,313.5373,27983.0
2021-11-11 10:30:00,324.27,324.81,323.75,324.81,17913.0,313.5083,314.0304,313.0056,314.0304,17913.0
2021-11-11 11:00:00,324.81,325.76,324.8,325.11,24809.0,314.0304,314.9489,314.0208,314.3205,24809.0
2021-11-11 11:30:00,325.08,325.44,324.84,325.2,23468.0,314.2915,314.6395,314.0594,314.4075,23468.0
2021-11-11 12:00:00,325.29,325.63,325.01,325.17,19942.0,314.4945,314.8232,314.2238,314.3785,19942.0
2021-11-11 12:30:00,325.17,325.62,324.89,325.42,10282.0,314.3785,314.8135,314.1078,314.6202,10282.0
2021-11-11 13:00:00,325.36,325.71,324.93,325.57,11877.0,314.5622,314.9006,314.1464,314.7652,11877.0
2021-11-11 13:30:00,325.56,325.93,325.04,325.04,16421.0,314.7555,315.1133,314.2528,314.2528,16421.0
2021-11-11 14:00:00,325.07,325.48,325.05,325.23,25957.0,314.2818,314.6782,314.2625,314.4365,25957.0
2021-11-11 14:30:00,325.25,325.55,324.94,325.11,27504.0,314.4558,314.7459,314.1561,314.3205,27504.0
2021-11-11 15:00:00,325.04,325.37,324.91,325.2,14238.0,314.2528,314.5718,314.1271,314.4075,14238.0
2021-11-11 15:30:00,325.21,326.11,325.03,325.99,88934.0,314.4171,315.2873,314.2431,315.1713,88934.0
2021-11-12 09:30:00,327.05,327.46,326.0,327.12,56844.0,316.1961,316.5925,315.1809,316.2638,56844.0
2021-11-12 10:00:00,327.01,327.71,326.51,327.61,34006.0,316.1574,316.8342,315.674,316.7375,34006.0
2021-11-12 10:30:00,327.47,328.74,327.39,328.18,21070.0,316.6021,317.83,316.5248,317.2886,21070.0
2021-11-12 11:00:00,328.25,328.82,327.97,327.99,19091.0,317.3563,317.9073,317.0855,317.1049,19091.0
2021-11-12 11:30:00,328.08,329.24,327.86,329.12,34775.0,317.1919,318.3134,316.9792,318.1974,34775.0
2021-11-12 12:00:00,329.35,329.7,329.1,329.61,21738.0,318.4198,318.7581,318.178,318.6711,21738.0
2021-11-12 12:30:00,329.62,329.9,329.58,329.77,10550.0,318.6808,318.9515,318.6421,318.8258,10550.0
2021-11-12 13:00:00,329.77,329.84,329.49,329.79,38677.0,318.8258,318.8935,318.5551,318.8451,38677.0
2021-11-12 13:30:00,329.8,329.92,329.6,329.9,8697.0,318.8548,318.9708,318.6615,318.9515,8697.0
2021-11-12 14:00:00,329.93,329.93,329.62,329.82,11874.0,318.9805,318.9805,318.6808,318.8742,11874.0
2021-11-12 14:30:00,329.89,330.48,329.63,330.19,26454.0,318.9418,319.5122,318.6905,319.2319,26454.0
2021-11-12 15:00:00,330.14,330.57,330.03,330.13,17861.0,319.1835,319.5993,319.0772,319.1739,17861.0
2021-11-12 15:30:00,330.26,331.5,330.21,331.22,106608.0,319.2996,320.4984,319.2512,320.2277,106608.0
2021-11-15 09:30:00,330.28,330.91,327.85,330.61,64090.0,319.3189,319.928,316.9695,319.6379,64090.0
2021-11-15 10:00:00,330.46,331.82,329.95,331.34,62340.0,319.4929,320.8078,318.9998,320.3437,62340.0
2021-11-15 10:30:00,331.5,332.08,331.02,331.45,26133.0,320.4984,321.0591,320.0343,320.4501,26133.0
2021-11-15 11:00:00,331.62,332.4,331.49,331.96,15579.0,320.6144,321.3685,320.4887,320.9431,15579.0
2021-11-15 11:30:00,332.05,332.31,331.1,331.69,23639.0,321.0301,321.2815,320.1117,320.6821,23639.0
2021-11-15 12:00:00,331.75,332.73,331.72,332.55,19440.0,320.7401,321.6876,320.7111,321.5136,19440.0
2021-11-15 12:30:00,332.55,332.59,331.69,332.4,19662.0,321.5136,321.5522,320.6821,321.3685,19662.0
2021-11-15 13:00:00,332.32,332.34,331.55,332.01,21895.0,321.2912,321.3105,320.5467,320.9915,21895.0
2021-11-15 13:30:00,331.98,332.33,331.83,332.27,21772.0,320.9625,321.3009,320.8174,321.2428,21772.0
2021-11-15 14:00:00,332.26,332.34,331.65,331.8,25145.0,321.2332,321.3105,320.6434,320.7884,25145.0
2021-11-15 14:30:00,331.95,332.97,331.82,332.96,18434.0,320.9335,321.9196,320.8078,321.9099,18434.0
2021-11-15 15:00:00,332.93,332.93,332.02,332.1,22939.0,321.8809,321.8809,321.0011,321.0785,22939.0
2021-11-15 15:30:00,332.02,333.0,331.9,332.9,96393.0,321.0011,321.9486,320.8851,321.8519,96393.0
2021-11-16 09:30:00,333.38,336.98,332.87,336.17,63048.0,322.316,325.7965,321.8229,325.0134,63048.0
2021-11-16 10:00:00,335.87,338.31,335.78,336.72,100998.0,324.7234,327.0824,324.6364,325.5452,100998.0
2021-11-16 10:30:00,336.72,338.82,336.69,338.72,53393.0,325.5452,327.5755,325.5162,327.4788,53393.0
2021-11-16 11:00:00,338.63,338.75,337.42,338.49,44265.0,327.3918,327.5078,326.2219,327.2564,44265.0
2021-11-16 11:30:00,338.49,339.37,338.33,339.37,21875.0,327.2564,328.1072,327.1017,328.1072,21875.0
2021-11-16 12:00:00,339.23,339.39,338.34,338.51,34534.0,327.9719,328.1266,327.1114,327.2758,34534.0
2021-11-16 12:30:00,338.62,339.25,338.45,338.65,30584.0,327.3821,327.9912,327.2177,327.4111,30584.0
2021-11-16 13:00:00,338.74,339.52,338.74,339.24,23207.0,327.4981,328.2522,327.4981,327.9815,23207.0
2021-11-16 13:30:00,339.27,340.07,338.89,339.17,37224.0,328.0105,328.784,327.6431,327.9139,37224.0
2021-11-16 14:00:00,339.18,339.78,338.94,339.78,50098.0,327.9235,328.5036,327.6915,328.5036,50098.0
2021-11-16 14:30:00,339.81,339.83,339.28,339.49,48681.0,328.5326,328.5519,328.0202,328.2232,48681.0
2021-11-16 15:00:00,339.34,339.43,338.72,339.1,38036.0,328.0782,328.1652,327.4788,327.8462,38036.0
2021-11-16 15:30:00,339.12,339.73,338.62,338.77,177121.0,327.8655,328.4553,327.3821,327.5271,177121.0
2021-11-17 09:30:00,338.03,340.45,337.8,337.89,37038.0,326.8117,329.1514,326.5893,326.6763,37038.0
2021-11-17 10:00:00,337.62,338.7,336.32,336.66,28962.0,326.4153,327.4594,325.1584,325.4872,28962.0
2021-11-17 10:30:00,336.63,337.42,336.43,337.18,41536.0,325.4581,326.2219,325.2648,325.9899,41536.0
2021-11-17 11:00:00,337.24,337.42,336.16,336.16,20873.0,326.0479,326.2219,325.0037,325.0037,20873.0
2021-11-17 11:30:00,336.25,336.26,335.0,335.22,37308.0,325.0908,325.1004,323.8822,324.0949,37308.0
2021-11-17 12:00:00,335.08,335.38,334.52,335.09,31416.0,323.9596,324.2496,323.4182,323.9693,31416.0
2021-11-17 12:30:00,335.06,336.43,334.84,336.25,28703.0,323.9403,325.2648,323.7276,325.0908,28703.0
2021-11-17 13:00:00,336.2,337.09,335.91,335.99,39492.0,325.0424,325.9029,324.762,324.8394,39492.0
2021-11-17 13:30:00,335.93,336.06,334.7,334.71,36061.0,324.7814,324.9071,323.5922,323.6019,36061.0
2021-11-17 14:00:00,334.7,335.22,333.7,333.91,52009.0,323.5922,324.0949,322.6254,322.8284,52009.0
2021-11-17 14:30:00,333.83,334.39,333.58,333.82,45999.0,322.7511,323.2925,322.5094,322.7414,45999.0
2021-11-17 15:00:00,333.78,334.12,333.27,334.0,44454.0,322.7027,323.0314,322.2097,322.9154,44454.0
2021-11-17 15:30:00,333.97,334.08,332.96,333.24,148321.0,322.8864,322.9928,321.9099,322.1807,148321.0
2021-11-18 09:30:00,333.38,333.38,330.82,333.0,39571.0,322.852,322.852,320.3728,322.484,39571.0
2021-11-18 10:00:00,332.9,333.24,332.5,332.79,16382.0,322.3872,322.7164,321.9998,322.2806,16382.0
2021-11-18 10:30:00,332.85,334.98,332.77,334.78,45855.0,322.3387,324.4015,322.2613,324.2078,45855.0
2021-11-18 11:00:00,334.79,335.49,334.48,334.65,18615.0,324.2175,324.8954,323.9173,324.0819,18615.0
2021-11-18 11:30:00,334.63,334.9,333.81,334.19,10194.0,324.0625,324.324,323.2684,323.6364,10194.0
2021-11-18 12:00:00,334.13,334.49,333.0,333.68,35494.0,323.5783,323.9269,322.484,323.1425,35494.0
2021-11-18 12:30:00,333.75,334.05,333.51,333.71,29217.0,323.2103,323.5008,322.9779,323.1716,29217.0
2021-11-18 13:00:00,333.76,333.95,331.98,331.99,31280.0,323.22,323.404,321.4962,321.5059,31280.0
2021-11-18 13:30:00,332.08,332.17,331.42,331.55,24495.0,321.5931,321.6802,320.9539,321.0798,24495.0
2021-11-18 14:00:00,331.8,331.8,330.38,330.61,48909.0,321.3219,321.3219,319.9467,320.1695,48909.0
2021-11-18 14:30:00,330.61,331.15,330.51,330.97,27146.0,320.1695,320.6924,320.0726,320.5181,27146.0
2021-11-18 15:00:00,331.05,331.35,330.65,331.3,35188.0,320.5956,320.8861,320.2082,320.8377,35188.0
2021-11-18 15:30:00,331.28,331.56,330.59,330.71,159559.0,320.8183,321.0895,320.1501,320.2663,159559.0
2021-11-19 09:30:00,331.92,332.37,329.32,332.31,131142.0,321.4381,321.8739,318.9202,321.8158,131142.0
2021-11-19 10:00:00,332.15,332.91,331.93,332.34,72386.0,321.6608,322.3968,321.4478,321.8448,72386.0
2021-11-19 10:30:00,332.24,334.19,332.23,334.05,61781.0,321.748,323.6364,321.7383,323.5008,61781.0
2021-11-19 11:00:00,334.05,334.33,333.5,333.81,86399.0,323.5008,323.772,322.9682,323.2684,86399.0
2021-11-19 11:30:00,333.78,333.97,333.39,333.72,26745.0,323.2394,323.4234,322.8617,323.1813,26745.0
2021-11-19 12:00:00,333.72,334.04,333.58,333.83,32030.0,323.1813,323.4912,323.0457,323.2878,32030.0
2021-11-19 12:30:00,333.81,334.77,333.81,334.69,57052.0,323.2684,324.1981,323.2684,324.1206,57052.0
2021-11-19 13:00:00,334.73,334.73,333.78,333.81,44853.0,324.1594,324.1594,323.2394,323.2684,44853.0
2021-11-19 13:30:00,333.78,333.78,332.85,333.12,38030.0,323.2394,323.2394,322.3387,322.6002,38030.0
2021-11-19 14:00:00,333.1,333.42,332.86,333.11,24876.0,322.5808,322.8907,322.3484,322.5905,24876.0
2021-11-19 14:30:00,333.19,333.22,332.42,332.84,18415.0,322.668,322.6971,321.9223,322.3291,18415.0
2021-11-19 15:00:00,332.9,334.12,332.9,334.12,20961.0,322.3872,323.5686,322.3872,323.5686,20961.0
2021-11-19 15:30:00,334.04,334.48,332.08,332.4,149744.0,323.4912,323.9173,321.5931,321.9029,149744.0
2021-11-22 09:30:00,332.69,335.34,331.11,334.76,51322.0,322.1838,324.7501,320.6537,324.1884,51322.0
2021-11-22 10:00:00,334.74,335.51,333.34,333.35,53776.0,324.169,324.9147,322.8133,322.8229,53776.0
2021-11-22 10:30:00,333.45,335.1,333.2,334.96,18051.0,322.9198,324.5177,322.6777,324.3821,18051.0
2021-11-22 11:00:00,335.02,335.03,333.89,334.64,17977.0,324.4402,324.4499,323.3459,324.0722,17977.0
2021-11-22 11:30:00,334.7,335.25,333.09,333.4,38137.0,324.1303,324.6629,322.5712,322.8714,38137.0
2021-11-22 12:00:00,333.51,334.2,333.5,333.79,22191.0,322.9779,323.6461,322.9682,323.249,22191.0
2021-11-22 12:30:00,333.88,334.07,333.0,333.0,33118.0,323.3362,323.5202,322.484,322.484,33118.0
2021-11-22 13:00:00,333.0,333.33,332.91,333.25,15035.0,322.484,322.8036,322.3968,322.7261,15035.0
2021-11-22 13:30:00,333.25,333.86,332.87,333.86,19742.0,322.7261,323.3168,322.3581,323.3168,19742.0
2021-11-22 14:00:00,333.72,334.09,333.37,333.75,28804.0,323.1813,323.5396,322.8423,323.2103,28804.0
2021-11-22 14:30:00,333.75,333.8,332.97,333.68,18335.0,323.2103,323.2587,322.4549,323.1425,18335.0
2021-11-22 15:00:00,333.81,333.9,332.64,333.04,21956.0,323.2684,323.3556,322.1354,322.5227,21956.0
2021-11-22 15:30:00,333.0,333.03,329.77,329.89,134095.0,322.484,322.5131,319.356,319.4722,134095.0
2021-11-23 09:30:00,329.0,331.25,327.99,329.87,54593.0,318.6103,320.7893,317.6322,319.4528,54593.0
2021-11-23 10:00:00,330.17,330.47,328.35,328.56,19304.0,319.7434,320.0339,317.9808,318.1842,19304.0
2021-11-23 10:30:00,328.46,328.89,326.14,326.23,43575.0,318.0874,318.5038,315.8406,315.9278,43575.0
2021-11-23 11:00:00,326.09,328.13,326.09,327.66,35872.0,315.7922,317.7678,315.7922,317.3126,35872.0
2021-11-23 11:30:00,327.85,328.67,327.31,327.94,28645.0,317.4966,318.2907,316.9737,317.5838,28645.0
2021-11-23 12:00:00,327.82,329.21,327.59,329.03,29210.0,317.4676,318.8137,317.2448,318.6394,29210.0
2021-11-23 12:30:00,328.99,329.27,328.79,329.03,19270.0,318.6006,318.8718,318.4069,318.6394,19270.0
2021-11-23 13:00:00,328.95,329.14,328.03,328.32,17783.0,318.5619,318.7459,317.6709,317.9518,17783.0
2021-11-23 13:30:00,328.19,328.61,327.86,328.13,43844.0,317.8259,318.2326,317.5063,317.7678,43844.0
2021-11-23 14:00:00,328.19,328.43,327.63,327.63,26915.0,317.8259,318.0583,317.2836,317.2836,26915.0
2021-11-23 14:30:00,327.79,328.36,327.56,328.13,45440.0,317.4385,317.9905,317.2158,317.7678,45440.0
2021-11-23 15:00:00,328.17,328.3,327.58,327.76,41982.0,317.8065,317.9324,317.2352,317.4095,41982.0
2021-11-23 15:30:00,327.82,328.41,327.46,327.46,182607.0,317.4676,318.0389,317.1189,317.1189,182607.0
2021-11-24 09:30:00,327.0,328.44,326.3,327.26,65335.0,316.6735,318.068,315.9956,316.9253,65335.0
2021-11-24 10:00:00,327.04,327.69,326.26,327.18,37784.0,316.7122,317.3417,315.9568,316.8478,37784.0
2021-11-24 10:30:00,327.15,327.65,326.89,327.41,20736.0,316.8187,317.3029,316.5669,317.0705,20736.0
2021-11-24 11:00:00,327.26,328.16,327.05,327.87,22571.0,316.9253,317.7968,316.7219,317.516,22571.0
2021-11-24 11:30:00,328.0,328.48,327.88,327.93,41131.0,317.6419,318.1067,317.5257,317.5741,41131.0
2021-11-24 12:00:00,328.08,328.56,327.44,327.66,26122.0,317.7194,318.1842,317.0996,317.3126,26122.0
2021-11-24 12:30:00,327.82,328.14,327.77,328.04,20077.0,317.4676,317.7775,317.4192,317.6806,20077.0
2021-11-24 13:00:00,328.0,328.11,327.71,327.75,17491.0,317.6419,317.7484,317.3611,317.3998,17491.0
2021-11-24 13:30:00,327.78,327.79,326.7,326.99,14998.0,317.4288,317.4385,316.3829,316.6638,14998.0
2021-11-24 14:00:00,327.28,327.36,326.24,327.04,11434.0,316.9446,317.0221,315.9375,316.7122,11434.0
2021-11-24 14:30:00,327.08,327.79,327.08,327.51,13918.0,316.7509,317.4385,316.7509,317.1674,13918.0
2021-11-24 15:00:00,327.4,327.88,327.31,327.68,14607.0,317.0608,317.5257,316.9737,317.332,14607.0
2021-11-24 15:30:00,327.67,328.13,327.36,328.02,71431.0,317.3223,317.7678,317.0221,317.6613,71431.0
2021-11-26 09:30:00,323.92,328.73,323.75,324.77,104191.0,313.6907,318.3488,313.5261,314.5139,104191.0
2021-11-26 10:00:00,324.57,327.16,323.78,326.15,71435.0,314.3202,316.8284,313.5552,315.8503,71435.0
2021-11-26 10:30:00,326.07,327.41,325.91,326.72,41663.0,315.7728,317.0705,315.6179,316.4023,41663.0
2021-11-26 11:00:00,326.72,327.0,325.5,326.06,65015.0,316.4023,316.6735,315.2208,315.7632,65015.0
2021-11-26 11:30:00,326.05,327.49,325.29,326.13,49272.0,315.7535,317.148,315.0175,315.8309,49272.0
2021-11-26 12:00:00,326.15,326.8,325.16,326.49,58516.0,315.8503,316.4798,314.8916,316.1796,58516.0
2021-11-26 12:30:00,326.27,326.56,323.0,323.85,145410.0,315.9665,316.2474,312.7998,313.623,145410.0
2021-11-29 09:30:00,325.34,327.32,323.61,327.15,101711.0,315.0659,316.9834,313.3905,316.8187,101711.0
2021-11-29 10:00:00,327.36,328.37,326.65,328.36,37019.0,317.0221,318.0002,316.3345,317.9905,37019.0
2021-11-29 10:30:00,328.35,330.54,328.32,329.96,78469.0,317.9808,320.1017,317.9518,319.54,78469.0
2021-11-29 11:00:00,329.98,331.71,329.92,331.64,72112.0,319.5594,321.2347,319.5013,321.1669,72112.0
2021-11-29 11:30:00,331.66,333.32,331.65,333.01,59720.0,321.1863,322.7939,321.1766,322.4937,59720.0
2021-11-29 12:00:00,333.1,333.83,332.9,333.57,44040.0,322.5808,323.2878,322.3872,323.036,44040.0
2021-11-29 12:30:00,333.56,334.83,333.56,334.15,31231.0,323.0263,324.2562,323.0263,323.5977,31231.0
2021-11-29 13:00:00,334.12,334.34,333.8,334.2,38204.0,323.5686,323.7817,323.2587,323.6461,38204.0
2021-11-29 13:30:00,334.24,334.56,333.87,334.22,35870.0,323.6848,323.9947,323.3265,323.6655,35870.0
2021-11-29 14:00:00,334.33,334.97,334.25,334.96,29870.0,323.772,324.3918,323.6945,324.3821,29870.0
2021-11-29 14:30:00,335.0,335.26,333.82,334.17,65547.0,324.4208,324.6726,323.2781,323.617,65547.0
2021-11-29 15:00:00,334.28,334.86,333.92,334.6,47178.0,323.7236,324.2853,323.3749,324.0335,47178.0
2021-11-29 15:30:00,334.6,335.08,334.28,334.29,235244.0,324.0335,324.4983,323.7236,323.7333,235244.0
2021-11-30 09:30:00,332.94,335.27,331.84,334.0,84098.0,322.4259,324.6823,321.3606,323.4524,84098.0
2021-11-30 10:00:00,333.88,336.68,333.88,336.19,52161.0,323.3362,326.0478,323.3362,325.5733,52161.0
2021-11-30 10:30:00,336.59,337.53,334.52,334.56,83771.0,325.9606,326.8709,323.956,323.9947,83771.0
2021-11-30 11:00:00,334.45,336.03,333.65,335.0,94850.0,323.8882,325.4183,323.1135,324.4208,94850.0
2021-11-30 11:30:00,334.9,335.12,332.86,334.27,65303.0,324.324,324.537,322.3484,323.7139,65303.0
2021-11-30 12:00:00,334.51,336.49,333.72,335.64,70993.0,323.9463,325.8638,323.1813,325.0406,70993.0
2021-11-30 12:30:00,335.37,335.56,333.77,333.91,40544.0,324.7792,324.9632,323.2297,323.3653,40544.0
2021-11-30 13:00:00,333.89,334.42,332.91,332.91,46660.0,323.3459,323.8592,322.3968,322.3968,46660.0
2021-11-30 13:30:00,332.95,333.62,332.8,333.4,24609.0,322.4356,323.0844,322.2903,322.8714,24609.0
2021-11-30 14:00:00,333.4,334.86,333.2,334.33,32381.0,322.8714,324.2853,322.6777,323.772,32381.0
2021-11-30 14:30:00,334.34,334.37,333.47,333.86,71797.0,323.7817,323.8107,322.9392,323.3168,71797.0
2021-11-30 15:00:00,333.83,334.01,331.35,331.95,65853.0,323.2878,323.4621,320.8861,321.4672,65853.0
2021-11-30 15:30:00,331.99,332.37,329.4,331.25,251768.0,321.5059,321.8739,318.9977,320.7893,251768.0
2021-12-01 09:30:00,333.4,336.62,332.8,334.79,66375.0,322.8714,325.9897,322.2903,324.2175,66375.0
2021-12-01 10:00:00,334.98,338.56,334.82,338.04,40711.0,324.4015,327.8684,324.2465,327.3648,40711.0
2021-12-01 10:30:00,337.91,338.12,336.21,337.47,45728.0,327.2389,327.4423,325.5926,326.8128,45728.0
2021-12-01 11:00:00,337.45,338.32,336.44,338.0,51268.0,326.7935,327.636,325.8154,327.3261,51268.0
2021-12-01 11:30:00,338.1,339.26,338.01,339.0,40947.0,327.4229,328.5463,327.3358,328.2945,40947.0
2021-12-01 12:00:00,339.04,339.67,338.41,338.92,29538.0,328.3333,328.9434,327.7232,328.217,29538.0
2021-12-01 12:30:00,338.92,339.07,337.42,337.5,33413.0,328.217,328.3623,326.7644,326.8419,33413.0
2021-12-01 13:00:00,337.53,337.68,336.08,337.04,32891.0,326.8709,327.0162,325.4667,326.3964,32891.0
2021-12-01 13:30:00,337.13,337.3,335.51,336.51,28725.0,326.4836,326.6482,324.9147,325.8832,28725.0
2021-12-01 14:00:00,336.35,336.76,335.18,336.49,37059.0,325.7282,326.1253,324.5952,325.8638,37059.0
2021-12-01 14:30:00,336.37,337.58,336.23,337.09,50770.0,325.7476,326.9194,325.612,326.4448,50770.0
2021-12-01 15:00:00,337.25,337.62,334.3,334.36,56996.0,326.5998,326.9581,323.7429,323.801,56996.0
2021-12-01 15:30:00,334.2,335.51,330.83,330.87,182590.0,323.6461,324.9147,320.3825,320.4213,182590.0
2021-12-02 09:30:00,331.73,338.65,330.76,338.47,69592.0,321.2541,327.9556,320.3147,327.7813,69592.0
2021-12-02 10:00:00,338.3,342.61,336.96,342.61,73890.0,327.6166,331.7905,326.3189,331.7905,73890.0
2021-12-02 10:30:00,342.22,342.52,340.29,340.92,89476.0,331.4128,331.7034,329.5438,330.1539,89476.0
2021-12-02 11:00:00,341.11,342.68,341.0,341.17,49189.0,330.3379,331.8583,330.2314,330.396,49189.0
2021-12-02 11:30:00,341.09,341.1,338.95,339.34,29244.0,330.3185,330.3282,328.2461,328.6238,29244.0
2021-12-02 12:00:00,339.41,340.7,338.94,339.9,28959.0,328.6916,329.9408,328.2364,329.1661,28959.0
2021-12-02 12:30:00,339.9,340.81,339.82,340.64,25002.0,329.1661,330.0474,329.0886,329.8827,25002.0
2021-12-02 13:00:00,340.64,341.75,340.15,341.06,35334.0,329.8827,330.9577,329.4082,330.2895,35334.0
2021-12-02 13:30:00,341.09,342.92,340.97,342.63,21993.0,330.3185,332.0907,330.2023,331.8099,21993.0
2021-12-02 14:00:00,342.63,342.64,341.24,342.04,28439.0,331.8099,331.8196,330.4638,331.2385,28439.0
2021-12-02 14:30:00,341.96,341.96,340.62,341.17,36523.0,331.161,331.161,329.8634,330.396,36523.0
2021-12-02 15:00:00,341.14,341.57,340.04,341.13,42539.0,330.3669,330.7834,329.3017,330.3573,42539.0
2021-12-02 15:30:00,341.17,341.57,339.09,339.83,172447.0,330.396,330.7834,328.3817,329.0983,172447.0
2021-12-03 09:30:00,340.16,346.79,340.16,343.8,140081.0,329.4179,335.8385,329.4179,332.9429,140081.0
2021-12-03 10:00:00,343.72,347.04,343.05,346.76,67451.0,332.8655,336.0806,332.2166,335.8095,67451.0
2021-12-03 10:30:00,346.58,346.58,342.08,342.58,92633.0,335.6351,335.6351,331.2773,331.7615,92633.0
2021-12-03 11:00:00,342.45,344.96,341.42,344.93,56277.0,331.6356,334.0663,330.6381,334.0373,56277.0
2021-12-03 11:30:00,344.93,345.36,343.06,343.28,81993.0,334.0373,334.4537,332.2263,332.4394,81993.0
2021-12-03 12:00:00,343.4,343.4,341.48,342.38,50134.0,332.5556,332.5556,330.6962,331.5678,50134.0
2021-12-03 12:30:00,342.19,343.21,341.65,342.34,47829.0,331.3838,332.3716,330.8608,331.529,47829.0
2021-12-03 13:00:00,342.35,342.44,341.12,341.47,53834.0,331.5387,331.6259,330.3476,330.6865,53834.0
2021-12-03 13:30:00,341.6,341.67,339.51,339.71,51321.0,330.8124,330.8802,328.7884,328.9821,51321.0
2021-12-03 14:00:00,339.71,339.96,338.69,339.45,73615.0,328.9821,329.2242,327.9943,328.7303,73615.0
2021-12-03 14:30:00,339.45,339.59,337.33,337.46,34916.0,328.7303,328.8659,326.6773,326.8032,34916.0
2021-12-03 15:00:00,337.44,339.36,336.89,339.02,39483.0,326.7838,328.6432,326.2512,328.3139,39483.0
2021-12-03 15:30:00,339.05,342.98,338.2,342.38,214147.0,328.3429,332.1488,327.5198,331.5678,214147.0
2021-12-06 09:30:00,345.3,345.39,342.51,343.2,49309.0,334.3956,334.4827,331.6937,332.3619,49309.0
2021-12-06 10:00:00,343.37,344.13,341.98,341.99,52636.0,332.5265,333.2625,331.1804,331.1901,52636.0
2021-12-06 10:30:00,341.87,342.6,340.82,341.81,34466.0,331.0739,331.7808,330.057,331.0158,34466.0
2021-12-06 11:00:00,341.89,341.92,339.84,340.78,41573.0,331.0933,331.1223,329.108,330.0183,41573.0
2021-12-06 11:30:00,340.84,341.45,340.07,341.36,28277.0,330.0764,330.6672,329.3307,330.58,28277.0
2021-12-06 12:00:00,341.49,342.67,341.41,342.17,36396.0,330.7059,331.8486,330.6284,331.3644,36396.0
2021-12-06 12:30:00,342.16,343.48,342.01,343.47,27132.0,331.3547,332.633,331.2095,332.6234,27132.0
2021-12-06 13:00:00,343.51,344.06,343.17,343.59,20177.0,332.6621,333.1947,332.3328,332.7396,20177.0
2021-12-06 13:30:00,343.65,344.15,343.1,343.87,23944.0,332.7977,333.2819,332.265,333.0107,23944.0
2021-12-06 14:00:00,343.96,344.56,342.62,342.62,23612.0,333.0979,333.6789,331.8002,331.8002,23612.0
2021-12-06 14:30:00,342.78,342.79,341.01,341.42,33732.0,331.9551,331.9648,330.241,330.6381,33732.0
2021-12-06 15:00:00,341.4,341.85,340.75,341.61,26528.0,330.6187,331.0545,329.9893,330.8221,26528.0
2021-12-06 15:30:00,341.72,342.33,340.71,341.15,147227.0,330.9286,331.5194,329.9505,330.3766,147227.0
2021-12-07 09:30:00,344.62,345.82,342.55,343.33,34327.0,333.737,334.8991,331.7324,332.4878,34327.0
2021-12-07 10:00:00,343.53,344.62,342.88,342.94,37391.0,332.6815,333.737,332.052,332.1101,37391.0
2021-12-07 10:30:00,343.28,344.8,343.03,344.59,70956.0,332.4394,333.9114,332.1973,333.708,70956.0
2021-12-07 11:00:00,344.6,344.85,343.36,343.39,33347.0,333.7177,333.9598,332.5168,332.5459,33347.0
2021-12-07 11:30:00,343.44,343.73,342.62,342.63,26679.0,332.5943,332.8751,331.8002,331.8099,26679.0
2021-12-07 12:00:00,342.61,343.75,341.68,342.58,38302.0,331.7905,332.8945,330.8899,331.7615,38302.0
2021-12-07 12:30:00,342.5,343.05,341.85,341.93,38092.0,331.684,332.2166,331.0545,331.132,38092.0
2021-12-07 13:00:00,341.94,342.87,341.63,342.03,34304.0,331.1417,332.0423,330.8415,331.2288,34304.0
2021-12-07 13:30:00,342.06,342.65,342.03,342.3,26757.0,331.2579,331.8293,331.2288,331.4903,26757.0
2021-12-07 14:00:00,342.21,342.21,341.35,341.47,41555.0,331.4031,331.4031,330.5703,330.6865,41555.0
2021-12-07 14:30:00,341.44,342.7,341.29,342.58,47195.0,330.6575,331.8777,330.5122,331.7615,47195.0
2021-12-07 15:00:00,342.55,342.64,341.47,341.77,60996.0,331.7324,331.8196,330.6865,330.977,60996.0
2021-12-07 15:30:00,341.74,342.23,341.09,341.78,150851.0,330.948,331.4225,330.3185,330.9867,150851.0
2021-12-08 09:30:00,342.5,344.08,341.31,342.05,36543.0,331.684,333.2141,330.5316,331.2482,36543.0
2021-12-08 10:00:00,342.01,342.39,339.39,339.44,31682.0,331.2095,331.5775,328.6722,328.7206,31682.0
2021-12-08 10:30:00,339.55,340.61,339.14,340.01,35777.0,328.8272,329.8537,328.4301,329.2726,35777.0
2021-12-08 11:00:00,340.04,340.56,339.75,340.14,31125.0,329.3017,329.8053,329.0208,329.3985,31125.0
2021-12-08 11:30:00,340.13,341.01,339.08,341.0,44114.0,329.3888,330.241,328.372,330.2314,44114.0
2021-12-08 12:00:00,340.9,340.9,340.23,340.55,16549.0,330.1345,330.1345,329.4857,329.7956,16549.0
2021-12-08 12:30:00,340.62,341.43,340.35,340.84,25258.0,329.8634,330.6478,329.6019,330.0764,25258.0
2021-12-08 13:00:00,340.83,341.8,340.76,341.3,26498.0,330.0667,331.0061,329.9989,330.5219,26498.0
2021-12-08 13:30:00,341.28,341.61,340.9,340.98,17060.0,330.5025,330.8221,330.1345,330.212,17060.0
2021-12-08 14:00:00,340.88,341.36,340.48,341.16,22655.0,330.1152,330.58,329.7278,330.3863,22655.0
2021-12-08 14:30:00,341.13,341.56,340.97,341.37,19558.0,330.3573,330.7737,330.2023,330.5897,19558.0
2021-12-08 15:00:00,341.47,342.26,341.35,342.21,21321.0,330.6865,331.4516,330.5703,331.4031,21321.0
2021-12-08 15:30:00,342.22,343.32,342.17,342.23,82500.0,331.4128,332.4781,331.3644,331.4225,82500.0
2021-12-09 09:30:00,343.89,345.72,343.12,344.65,40380.0,333.0301,334.8023,332.2844,333.7661,40380.0
2021-12-09 10:00:00,344.63,345.88,344.38,345.22,21125.0,333.7467,334.9573,333.5046,334.3181,21125.0
2021-12-09 10:30:00,345.16,345.24,344.37,344.5,20417.0,334.26,334.3375,333.4949,333.6208,20417.0
2021-12-09 11:00:00,344.59,345.22,344.59,345.0,14647.0,333.708,334.3181,333.708,334.105,14647.0
2021-12-09 11:30:00,344.99,346.04,344.99,345.59,15737.0,334.0954,335.1122,334.0954,334.6764,15737.0
2021-12-09 12:00:00,345.52,345.74,345.32,345.57,14117.0,334.6086,334.8217,334.4149,334.657,14117.0
2021-12-09 12:30:00,345.5,346.54,345.43,346.5,10777.0,334.5893,335.5964,334.5215,335.5577,10777.0
2021-12-09 13:00:00,346.39,347.18,346.35,347.07,15987.0,335.4511,336.2162,335.4124,336.1097,15987.0
2021-12-09 13:30:00,346.95,347.31,346.81,346.94,14420.0,335.9935,336.3421,335.8579,335.9838,14420.0
2021-12-09 14:00:00,346.82,346.88,345.77,345.89,11350.0,335.8676,335.9257,334.8507,334.9669,11350.0
2021-12-09 14:30:00,345.94,345.94,344.9,345.1,13773.0,335.0154,335.0154,334.0082,334.2019,13773.0
2021-12-09 15:00:00,345.15,345.46,344.77,345.1,24109.0,334.2503,334.5505,333.8823,334.2019,24109.0
2021-12-09 15:30:00,345.17,345.97,343.78,343.99,86521.0,334.2697,335.0444,332.9236,333.1269,86521.0
2021-12-10 09:30:00,346.41,348.12,345.23,345.36,39530.0,335.4705,337.1265,334.3278,334.4537,39530.0
2021-12-10 10:00:00,345.44,345.82,344.08,345.71,17257.0,334.5311,334.8991,333.2141,334.7926,17257.0
2021-12-10 10:30:00,345.83,346.0,343.79,344.25,15370.0,334.9088,335.0735,332.9333,333.3787,15370.0
2021-12-10 11:00:00,344.41,345.43,344.41,345.24,13835.0,333.5337,334.5215,333.5337,334.3375,13835.0
2021-12-10 11:30:00,345.14,345.95,344.82,345.92,13178.0,334.2406,335.025,333.9307,334.996,13178.0
2021-12-10 12:00:00,345.6,346.0,345.42,345.86,9961.0,334.6861,335.0735,334.5118,334.9379,9961.0
2021-12-10 12:30:00,345.88,346.5,345.57,346.5,13126.0,334.9573,335.5577,334.657,335.5577,13126.0
2021-12-10 13:00:00,346.7,347.01,346.47,346.56,10307.0,335.7514,336.0516,335.5286,335.6158,10307.0
2021-12-10 13:30:00,346.69,347.37,346.66,346.99,20761.0,335.7417,336.4002,335.7126,336.0322,20761.0
2021-12-10 14:00:00,347.05,347.16,346.56,346.64,18047.0,336.0903,336.1968,335.6158,335.6933,18047.0
2021-12-10 14:30:00,346.64,346.75,344.71,344.76,23941.0,335.6933,335.7998,333.8242,333.8726,23941.0
2021-12-10 15:00:00,344.89,345.29,344.12,344.14,36277.0,333.9985,334.3859,333.2528,333.2722,36277.0
2021-12-10 15:30:00,344.16,346.69,344.16,346.34,70613.0,333.2916,335.7417,333.2916,335.4027,70613.0
2021-12-13 09:30:00,346.77,347.75,344.26,344.48,34003.0,335.8191,336.7682,333.3884,333.6015,34003.0
2021-12-13 10:00:00,344.44,344.88,343.19,344.58,27944.0,333.5627,333.9888,332.3522,333.6983,27944.0
2021-12-13 10:30:00,344.52,347.27,344.5,346.91,21961.0,333.6402,336.3034,333.6208,335.9547,21961.0
2021-12-13 11:00:00,346.86,346.97,345.65,346.79,22519.0,335.9063,336.0128,334.7345,335.8385,22519.0
2021-12-13 11:30:00,346.59,348.55,346.59,347.9,18810.0,335.6448,337.5429,335.6448,336.9135,18810.0
2021-12-13 12:00:00,347.77,347.84,347.29,347.58,17211.0,336.7876,336.8554,336.3227,336.6036,17211.0
2021-12-13 12:30:00,347.67,348.04,347.04,347.19,16876.0,336.6907,337.049,336.0806,336.2259,16876.0
2021-12-13 13:00:00,347.19,347.78,347.15,347.46,10608.0,336.2259,336.7973,336.1871,336.4874,10608.0
2021-12-13 13:30:00,347.33,347.33,346.54,347.12,10270.0,336.3615,336.3615,335.5964,336.1581,10270.0
2021-12-13 14:00:00,347.1,347.24,346.63,347.14,9819.0,336.1387,336.2743,335.6836,336.1775,9819.0
2021-12-13 14:30:00,347.01,347.13,346.07,346.69,26991.0,336.0516,336.1678,335.1413,335.7417,26991.0
2021-12-13 15:00:00,346.69,347.15,346.44,346.55,27933.0,335.7417,336.1871,335.4996,335.6061,27933.0
2021-12-13 15:30:00,346.62,347.7,345.98,346.21,121440.0,335.6739,336.7198,335.0541,335.2768,121440.0
2021-12-14 09:30:00,346.35,346.35,343.06,344.04,29191.0,335.4124,335.4124,332.2263,333.1754,29191.0
2021-12-14 10:00:00,344.03,344.13,342.9,343.0,29052.0,333.1657,333.2625,332.0714,332.1682,29052.0
2021-12-14 10:30:00,342.81,342.83,340.53,341.55,84402.0,331.9842,332.0036,329.7762,330.764,84402.0
2021-12-14 11:00:00,341.49,342.13,340.72,341.47,31897.0,330.7059,331.3257,329.9602,330.6865,31897.0
2021-12-14 11:30:00,341.41,341.62,340.85,340.96,20948.0,330.6284,330.8318,330.0861,330.1926,20948.0
2021-12-14 12:00:00,340.79,341.45,340.48,341.31,19334.0,330.028,330.6672,329.7278,330.5316,19334.0
2021-12-14 12:30:00,341.34,341.63,340.06,340.82,16461.0,330.5606,330.8415,329.321,330.057,16461.0
2021-12-14 13:00:00,340.62,341.55,340.52,341.3,13215.0,329.8634,330.764,329.7665,330.5219,13215.0
2021-12-14 13:30:00,341.14,341.35,340.26,340.57,10870.0,330.3669,330.5703,329.5147,329.8149,10870.0
2021-12-14 14:00:00,340.72,341.26,340.63,340.81,39617.0,329.9602,330.4832,329.873,330.0474,39617.0
2021-12-14 14:30:00,340.64,342.15,340.46,342.15,14510.0,329.8827,331.345,329.7084,331.345,14510.0
2021-12-14 15:00:00,342.07,343.38,341.89,343.15,23131.0,331.2676,332.5362,331.0933,332.3135,23131.0
2021-12-14 15:30:00,343.0,343.99,342.47,343.03,109379.0,332.1682,333.1269,331.6549,332.1973,109379.0
2021-12-15 09:30:00,338.79,341.98,338.1,340.18,78242.0,328.0912,331.1804,327.4229,329.4373,78242.0
2021-12-15 10:00:00,340.31,342.1,340.28,341.51,43094.0,329.5632,331.2966,329.5341,330.7253,43094.0
2021-12-15 10:30:00,341.56,342.11,339.54,340.13,59461.0,330.7737,331.3063,328.8175,329.3888,59461.0
2021-12-15 11:00:00,340.13,340.52,339.7,340.1,25408.0,329.3888,329.7665,328.9724,329.3598,25408.0
2021-12-15 11:30:00,339.78,340.68,339.62,340.41,30532.0,329.0499,329.9215,328.8949,329.66,30532.0
2021-12-15 12:00:00,340.41,341.48,340.34,341.41,20055.0,329.66,330.6962,329.5922,330.6284,20055.0
2021-12-15 12:30:00,341.41,341.45,340.78,341.37,54573.0,330.6284,330.6672,330.0183,330.5897,54573.0
2021-12-15 13:00:00,341.29,341.39,340.71,340.87,42612.0,330.5122,330.609,329.9505,330.1055,42612.0
2021-12-15 13:30:00,340.9,341.86,340.7,340.76,25841.0,330.1345,331.0642,329.9408,329.9989,25841.0
2021-12-15 14:00:00,340.63,342.22,339.89,340.93,34342.0,329.873,331.4128,329.1564,330.1636,34342.0
2021-12-15 14:30:00,340.89,341.86,340.48,341.0,38769.0,330.1248,331.0642,329.7278,330.2314,38769.0
2021-12-15 15:00:00,340.99,344.12,340.91,344.12,70576.0,330.2217,333.2528,330.1442,333.2528,70576.0
2021-12-15 15:30:00,344.13,345.7,342.85,345.4,144386.0,333.2625,334.7829,332.0229,334.4924,144386.0
2021-12-16 09:30:00,347.46,348.54,345.54,348.43,41439.0,336.4874,337.5333,334.628,337.4267,41439.0
2021-12-16 10:00:00,348.66,348.75,347.46,348.31,24693.0,337.6495,337.7366,336.4874,337.3105,24693.0
2021-12-16 10:30:00,348.55,348.7,346.74,346.74,16660.0,337.5429,337.6882,335.7901,335.7901,16660.0
2021-12-16 11:00:00,346.75,347.38,346.13,346.36,25134.0,335.7998,336.4099,335.1994,335.4221,25134.0
2021-12-16 11:30:00,346.36,348.56,346.13,347.79,28129.0,335.4221,337.5526,335.1994,336.8069,28129.0
2021-12-16 12:00:00,347.99,348.06,345.75,346.94,33107.0,337.0006,337.0684,334.8314,335.9838,33107.0
2021-12-16 12:30:00,346.79,348.63,345.55,346.22,28707.0,335.8385,337.6204,334.6377,335.2865,28707.0
2021-12-16 13:00:00,345.99,347.9,345.83,347.22,20560.0,335.0638,336.9135,334.9088,336.2549,20560.0
2021-12-16 13:30:00,347.32,348.87,346.76,348.67,24558.0,336.3518,337.8528,335.8095,337.6591,24558.0
2021-12-16 14:00:00,348.69,349.72,347.87,348.58,38237.0,337.6785,338.676,336.8844,337.572,38237.0
2021-12-16 14:30:00,348.22,348.64,346.19,346.94,18313.0,337.2234,337.6301,335.2575,335.9838,18313.0
2021-12-16 15:00:00,347.06,348.39,345.85,348.14,22885.0,336.1,337.388,334.9282,337.1459,22885.0
2021-12-16 15:30:00,348.49,349.59,347.9,348.16,63960.0,337.4848,338.5501,336.9135,337.1653,63960.0
2021-12-17 09:30:00,346.66,346.66,341.39,342.54,397464.0,335.7126,335.7126,330.609,331.7227,397464.0
2021-12-17 10:00:00,342.29,342.75,339.75,339.84,71575.0,331.4806,331.9261,329.0208,329.108,71575.0
2021-12-17 10:30:00,339.69,343.97,338.68,342.87,52332.0,328.9627,333.1076,327.9846,332.0423,52332.0
2021-12-17 11:00:00,342.76,344.48,341.69,342.98,50160.0,331.9358,333.6015,330.8996,332.1488,50160.0
2021-12-17 11:30:00,343.01,343.01,339.76,340.23,30510.0,332.1779,332.1779,329.0305,329.4857,30510.0
2021-12-17 12:00:00,340.22,341.67,339.22,341.32,41432.0,329.476,330.8802,328.5076,330.5413,41432.0
2021-12-17 12:30:00,341.43,342.93,341.31,341.92,26109.0,330.6478,332.1004,330.5316,331.1223,26109.0
2021-12-17 13:00:00,341.58,342.0,340.85,341.67,35995.0,330.793,331.1998,330.0861,330.8802,35995.0
2021-12-17 13:30:00,341.81,343.54,341.64,343.45,27692.0,331.0158,332.6911,330.8512,332.604,27692.0
2021-12-17 14:00:00,343.43,343.43,341.53,341.75,39625.0,332.5846,332.5846,330.7446,330.9577,39625.0
2021-12-17 14:30:00,341.84,342.23,340.5,341.76,37844.0,331.0448,331.4225,329.7472,330.9674,37844.0
2021-12-17 15:00:00,341.8,342.62,341.11,341.3,27169.0,331.0061,331.8002,330.3379,330.5219,27169.0
2021-12-17 15:30:00,341.32,341.86,339.59,340.32,143230.0,330.5413,331.0642,328.8659,329.5728,143230.0
2021-12-20 09:30:00,337.61,338.0,333.86,333.98,44078.0,326.9484,327.3261,323.3168,323.433,44078.0
2021-12-20 10:00:00,334.0,334.2,330.39,330.39,36552.0,323.4524,323.6461,319.9564,319.9564,36552.0
2021-12-20 10:30:00,330.74,331.28,329.0,330.26,119679.0,320.2954,320.8183,318.6103,319.8305,119679.0
2021-12-20 11:00:00,330.24,332.07,329.9,331.98,58990.0,319.8112,321.5834,319.4819,321.4962,58990.0
2021-12-20 11:30:00,331.85,333.18,330.79,333.18,27935.0,321.3703,322.6583,320.3438,322.6583,27935.0
2021-12-20 12:00:00,333.14,334.22,332.54,333.54,22180.0,322.6196,323.6655,322.0385,323.0069,22180.0
2021-12-20 12:30:00,333.67,333.94,333.0,333.12,16862.0,323.1328,323.3943,322.484,322.6002,16862.0
2021-12-20 13:00:00,333.21,334.3,332.75,334.1,9037.0,322.6874,323.7429,322.2419,323.5493,9037.0
2021-12-20 13:30:00,334.08,334.48,333.46,333.95,12098.0,323.5299,323.9173,322.9295,323.404,12098.0
2021-12-20 14:00:00,333.96,334.67,333.93,334.23,21166.0,323.4137,324.1013,323.3846,323.6752,21166.0
2021-12-20 14:30:00,334.32,335.12,333.86,334.56,24162.0,323.7623,324.537,323.3168,323.9947,24162.0
2021-12-20 15:00:00,334.57,335.95,334.45,335.69,26285.0,324.0044,325.3408,323.8882,325.089,26285.0
2021-12-20 15:30:00,335.44,336.1,334.85,335.79,94750.0,324.8469,325.4861,324.2756,325.1859,94750.0
2021-12-21 09:30:00,336.78,339.3,334.25,334.8,38323.0,326.1446,328.585,323.6945,324.2272,38323.0
2021-12-21 10:00:00,334.67,335.45,333.27,334.03,46130.0,324.1013,324.8566,322.7455,323.4815,46130.0
2021-12-21 10:30:00,333.78,334.3,332.54,333.11,25111.0,323.2394,323.7429,322.0385,322.5905,25111.0
2021-12-21 11:00:00,333.22,333.53,332.9,333.06,32325.0,322.6971,322.9973,322.3872,322.5421,32325.0
2021-12-21 11:30:00,333.06,335.07,333.03,334.68,41735.0,322.5421,324.4886,322.5131,324.1109,41735.0
2021-12-21 12:00:00,334.75,336.44,334.75,335.65,20988.0,324.1787,325.8154,324.1787,325.0503,20988.0
2021-12-21 12:30:00,335.75,337.01,335.75,336.55,18891.0,325.1472,326.3674,325.1472,325.9219,18891.0
2021-12-21 13:00:00,336.4,336.42,335.59,335.59,23945.0,325.7766,325.796,324.9922,324.9922,23945.0
2021-12-21 13:30:00,335.66,336.61,335.3,335.99,32849.0,325.06,325.98,324.7114,325.3796,32849.0
2021-12-21 14:00:00,335.72,336.14,334.22,334.31,24283.0,325.1181,325.5248,323.6655,323.7526,24283.0
2021-12-21 14:30:00,334.34,334.91,333.74,333.95,39024.0,323.7817,324.3337,323.2006,323.404,39024.0
2021-12-21 15:00:00,334.0,335.4,333.9,335.29,47843.0,323.4524,324.8082,323.3556,324.7017,47843.0
2021-12-21 15:30:00,335.22,335.25,333.89,334.48,154267.0,324.6339,324.6629,323.3459,323.9173,154267.0
2021-12-22 09:30:00,334.0,336.2,333.67,334.89,19725.0,323.4524,325.5829,323.1328,324.3143,19725.0
2021-12-22 10:00:00,334.5,336.63,334.5,336.13,12899.0,323.9366,325.9994,323.9366,325.5152,12899.0
2021-12-22 10:30:00,336.0,337.7,335.55,337.16,15610.0,325.3893,327.0356,324.9535,326.5126,15610.0
2021-12-22 11:00:00,337.31,337.71,336.77,337.06,8211.0,326.6579,327.0453,326.1349,326.4158,8211.0
2021-12-22 11:30:00,337.12,337.83,336.97,337.82,6331.0,326.4739,327.1615,326.3286,327.1518,6331.0
2021-12-22 12:00:00,337.9,338.23,336.85,336.97,9455.0,327.2293,327.5488,326.2124,326.3286,9455.0
2021-12-22 12:30:00,336.96,337.89,336.8,337.78,9632.0,326.3189,327.2196,326.164,327.113,9632.0
2021-12-22 13:00:00,337.86,338.65,337.86,338.16,15736.0,327.1905,327.9556,327.1905,327.481,15736.0
2021-12-22 13:30:00,338.18,338.4,337.66,337.68,9250.0,327.5004,327.7135,326.9968,327.0162,9250.0
2021-12-22 14:00:00,337.77,337.84,336.82,337.13,12839.0,327.1034,327.1712,326.1834,326.4836,12839.0
2021-12-22 14:30:00,337.17,337.84,337.15,337.84,5769.0,326.5223,327.1712,326.5029,327.1712,5769.0
2021-12-22 15:00:00,337.84,338.5,337.56,338.5,12636.0,327.1712,327.8103,326.9,327.8103,12636.0
2021-12-22 15:30:00,338.26,339.21,337.72,338.66,52462.0,327.5779,328.4979,327.0549,327.9653,52462.0
2021-12-23 09:30:00,338.52,341.97,338.52,341.61,21408.0,327.8297,331.1707,327.8297,330.8221,21408.0
2021-12-23 10:00:00,341.66,342.13,340.43,341.38,24424.0,330.8705,331.3257,329.6794,330.5994,24424.0
2021-12-23 10:30:00,341.35,341.52,340.12,341.34,10282.0,330.5703,330.7349,329.3792,330.5606,10282.0
2021-12-23 11:00:00,341.27,341.5,340.43,340.5,8815.0,330.4928,330.7156,329.6794,329.7472,8815.0
2021-12-23 11:30:00,340.4,340.78,340.01,340.17,14058.0,329.6503,330.0183,329.2726,329.4276,14058.0
2021-12-23 12:00:00,340.18,340.31,339.0,339.06,15539.0,329.4373,329.5632,328.2945,328.3526,15539.0
2021-12-23 12:30:00,339.08,339.19,338.14,338.14,52552.0,328.372,328.4785,327.4617,327.4617,52552.0
2021-12-23 13:00:00,338.14,338.58,337.76,338.21,31921.0,327.4617,327.8878,327.0937,327.5295,31921.0
2021-12-23 13:30:00,338.19,339.02,337.87,338.87,13558.0,327.5101,328.3139,327.2002,328.1686,13558.0
2021-12-23 14:00:00,338.92,339.72,338.91,339.31,24050.0,328.217,328.9918,328.2074,328.5947,24050.0
2021-12-23 14:30:00,339.32,339.47,338.78,339.38,14464.0,328.6044,328.7497,328.0815,328.6625,14464.0
2021-12-23 15:00:00,339.41,339.65,339.08,339.22,13815.0,328.6916,328.924,328.372,328.5076,13815.0
2021-12-23 15:30:00,339.1,339.34,338.3,338.32,69409.0,328.3914,328.6238,327.6166,327.636,69409.0
2021-12-27 09:30:00,339.26,341.74,339.26,340.22,34000.0,328.5463,330.948,328.5463,329.476,34000.0
2021-12-27 10:00:00,340.27,341.66,340.27,341.48,31522.0,329.5244,330.8705,329.5244,330.6962,31522.0
2021-12-27 10:30:00,341.64,342.3,341.04,342.19,22735.0,330.8512,331.4903,330.2701,331.3838,22735.0
2021-12-27 11:00:00,342.25,343.35,342.13,343.23,18150.0,331.4419,332.5071,331.3257,332.3909,18150.0
2021-12-27 11:30:00,343.21,343.74,342.78,343.64,25012.0,332.3716,332.8848,331.9551,332.788,25012.0
2021-12-27 12:00:00,343.8,344.64,343.65,344.08,33692.0,332.9429,333.7564,332.7977,333.2141,33692.0
2021-12-27 12:30:00,344.2,344.9,344.2,344.63,13015.0,333.3303,334.0082,333.3303,333.7467,13015.0
2021-12-27 13:00:00,344.57,344.67,344.16,344.63,12935.0,333.6886,333.7855,333.2916,333.7467,12935.0
2021-12-27 13:30:00,344.72,344.89,344.33,344.85,13313.0,333.8339,333.9985,333.4562,333.9598,13313.0
2021-12-27 14:00:00,344.91,345.8,344.77,345.8,31159.0,334.0179,334.8798,333.8823,334.8798,31159.0
2021-12-27 14:30:00,345.72,345.78,344.47,344.71,29565.0,334.8023,334.8604,333.5918,333.8242,29565.0
2021-12-27 15:00:00,344.6,345.74,344.58,345.74,26626.0,333.7177,334.8217,333.6983,334.8217,26626.0
2021-12-27 15:30:00,345.74,346.53,345.32,345.67,98155.0,334.8217,335.5867,334.4149,334.7539,98155.0
2021-12-28 09:30:00,347.7,348.98,346.08,347.94,37836.0,336.7198,337.9594,335.1509,336.9522,37836.0
2021-12-28 10:00:00,348.07,348.61,347.57,347.95,23106.0,337.0781,337.601,336.5939,336.9619,23106.0
2021-12-28 10:30:00,348.03,349.39,347.51,348.91,25932.0,337.0394,338.3564,336.5358,337.8916,25932.0
2021-12-28 11:00:00,348.82,349.67,348.72,349.32,18186.0,337.8044,338.6276,337.7076,338.2886,18186.0
2021-12-28 11:30:00,349.24,349.39,348.31,349.13,10870.0,338.2111,338.3564,337.3105,338.1046,10870.0
2021-12-28 12:00:00,349.07,349.19,348.28,348.28,9102.0,338.0465,338.1627,337.2815,337.2815,9102.0
2021-12-28 12:30:00,348.17,349.22,347.89,348.82,23165.0,337.1749,338.1918,336.9038,337.8044,23165.0
2021-12-28 13:00:00,348.81,348.91,348.48,348.63,10369.0,337.7947,337.8916,337.4751,337.6204,10369.0
2021-12-28 13:30:00,348.73,349.21,348.13,348.98,15361.0,337.7173,338.1821,337.1362,337.9594,15361.0
2021-12-28 14:00:00,348.98,349.04,347.68,348.25,15576.0,337.9594,338.0175,336.7004,337.2524,15576.0
2021-12-28 14:30:00,348.15,348.52,347.89,348.25,14929.0,337.1556,337.5139,336.9038,337.2524,14929.0
2021-12-28 15:00:00,348.22,348.35,347.65,347.84,14420.0,337.2234,337.3493,336.6714,336.8554,14420.0
2021-12-28 15:30:00,347.82,348.51,347.36,348.41,69135.0,336.836,337.5042,336.3905,337.4074,69135.0
2021-12-29 09:30:00,347.77,351.07,347.75,350.97,23240.0,336.7876,339.9834,336.7682,339.8865,23240.0
2021-12-29 10:00:00,350.69,351.32,349.14,349.41,20654.0,339.6154,340.2255,338.1143,338.3758,20654.0
2021-12-29 10:30:00,349.38,350.71,349.3,350.37,22824.0,338.3467,339.6347,338.2693,339.3055,22824.0
2021-12-29 11:00:00,350.48,350.7,349.5,350.67,10015.0,339.412,339.625,338.4629,339.596,10015.0
2021-12-29 11:30:00,350.67,351.44,350.67,351.03,4649.0,339.596,340.3417,339.596,339.9446,4649.0
2021-12-29 12:00:00,351.12,351.12,349.83,350.03,11773.0,340.0318,340.0318,338.7825,338.9762,11773.0
2021-12-29 12:30:00,349.83,351.2,349.83,351.14,8090.0,338.7825,340.1092,338.7825,340.0511,8090.0
2021-12-29 13:00:00,351.14,351.55,350.69,350.97,7642.0,340.0511,340.4482,339.6154,339.8865,7642.0
2021-12-29 13:30:00,350.99,351.14,350.7,351.0,7221.0,339.9059,340.0511,339.625,339.9156,7221.0
2021-12-29 14:00:00,350.95,351.26,350.62,350.77,6671.0,339.8671,340.1674,339.5476,339.6928,6671.0
2021-12-29 14:30:00,350.63,350.8,350.16,350.55,13405.0,339.5572,339.7219,339.1021,339.4798,13405.0
2021-12-29 15:00:00,350.75,352.0,350.48,351.81,12525.0,339.6735,340.884,339.412,340.7,12525.0
2021-12-29 15:30:00,351.8,352.37,351.35,351.56,44643.0,340.6903,341.2423,340.2545,340.4579,44643.0
2021-12-30 09:30:00,352.05,354.15,351.51,352.31,23514.0,340.9324,342.9661,340.4095,341.1842,23514.0
2021-12-30 10:00:00,351.98,352.12,351.02,351.03,14559.0,340.8646,341.0002,339.9349,339.9446,14559.0
2021-12-30 10:30:00,351.19,351.23,349.85,350.13,20283.0,340.0996,340.1383,338.8019,339.073,20283.0
2021-12-30 11:00:00,349.87,350.94,349.87,350.52,8598.0,338.8213,339.8575,338.8213,339.4507,8598.0
2021-12-30 11:30:00,350.6,350.65,349.79,350.12,6313.0,339.5282,339.5766,338.7438,339.0634,6313.0
2021-12-30 12:00:00,349.95,350.4,349.77,350.17,12707.0,338.8987,339.3345,338.7244,339.1118,12707.0
2021-12-30 12:30:00,350.11,350.44,349.94,350.4,8094.0,339.0537,339.3732,338.889,339.3345,8094.0
2021-12-30 13:00:00,350.48,350.75,350.19,350.19,9498.0,339.412,339.6735,339.1311,339.1311,9498.0
2021-12-30 13:30:00,350.14,351.17,350.05,350.94,7798.0,339.0827,340.0802,338.9956,339.8575,7798.0
2021-12-30 14:00:00,350.84,350.98,350.45,350.63,10051.0,339.7606,339.8962,339.3829,339.5572,10051.0
2021-12-30 14:30:00,350.66,351.55,350.66,351.5,11361.0,339.5863,340.4482,339.5863,340.3998,11361.0
2021-12-30 15:00:00,351.49,352.06,351.27,351.37,12128.0,340.3901,340.9421,340.177,340.2739,12128.0
2021-12-30 15:30:00,351.51,351.64,350.21,350.41,40778.0,340.4095,340.5354,339.1505,339.3442,40778.0
2021-12-31 09:30:00,349.57,351.15,349.23,349.72,23752.0,338.5307,340.0608,338.2015,338.676,23752.0
2021-12-31 10:00:00,349.73,351.46,349.36,351.04,16758.0,338.6857,340.361,338.3274,339.9543,16758.0
2021-12-31 10:30:00,351.04,351.57,350.03,351.14,15136.0,339.9543,340.4676,338.9762,340.0511,15136.0
2021-12-31 11:00:00,351.24,351.35,350.46,350.59,19212.0,340.148,340.2545,339.3926,339.5185,19212.0
2021-12-31 11:30:00,350.54,351.2,350.21,350.65,25333.0,339.4701,340.1092,339.1505,339.5766,25333.0
2021-12-31 12:00:00,350.69,352.31,350.67,352.1,18879.0,339.6154,341.1842,339.596,340.9808,18879.0
2021-12-31 12:30:00,352.2,352.74,351.95,352.68,10128.0,341.0777,341.6006,340.8356,341.5425,10128.0
2021-12-31 13:00:00,352.66,353.02,351.9,352.9,14206.0,341.5231,341.8718,340.7871,341.7556,14206.0
2021-12-31 13:30:00,352.98,352.98,351.84,352.41,23512.0,341.833,341.833,340.729,341.281,23512.0
2021-12-31 14:00:00,352.42,352.68,351.64,351.93,16428.0,341.2907,341.5425,340.5354,340.8162,16428.0
2021-12-31 14:30:00,352.05,352.57,351.84,352.06,11721.0,340.9324,341.436,340.729,340.9421,11721.0
2021-12-31 15:00:00,352.25,352.91,352.16,352.65,24461.0,341.1261,341.7652,341.0389,341.5135,24461.0
2021-12-31 15:30:00,352.67,353.27,351.77,352.09,86219.0,341.5328,342.1139,340.6612,340.9711,86219.0
2022-01-03 09:30:00,348.48,350.39,344.92,345.31,70362.0,337.4751,339.3248,334.0276,334.4053,70362.0
2022-01-03 10:00:00,345.22,345.45,341.67,341.85,64073.0,334.3181,334.5408,330.8802,331.0545,64073.0
2022-01-03 10:30:00,341.62,341.85,338.53,338.64,69436.0,330.8318,331.0545,327.8394,327.9459,69436.0
2022-01-03 11:00:00,338.72,338.86,335.99,336.96,96329.0,328.0234,328.1589,325.3796,326.3189,96329.0
2022-01-03 11:30:00,336.94,337.38,335.52,337.36,60265.0,326.2996,326.7257,324.9244,326.7063,60265.0
2022-01-03 12:00:00,337.18,338.61,336.25,338.46,52447.0,326.532,327.9168,325.6314,327.7716,52447.0
2022-01-03 12:30:00,338.31,338.32,337.0,337.13,29030.0,327.6263,327.636,326.3577,326.4836,29030.0
2022-01-03 13:00:00,337.17,337.6,335.68,335.77,30483.0,326.5223,326.9387,325.0794,325.1665,30483.0
2022-01-03 13:30:00,335.77,338.06,335.36,338.03,41351.0,325.1665,327.3842,324.7695,327.3552,41351.0
2022-01-03 14:00:00,337.9,338.68,337.88,338.45,49388.0,327.2293,327.9846,327.2099,327.7619,49388.0
2022-01-03 14:30:00,338.41,339.72,338.18,338.77,31806.0,327.7232,328.9918,327.5004,328.0718,31806.0
2022-01-03 15:00:00,338.89,339.02,338.44,338.67,29709.0,328.188,328.3139,327.7522,327.9749,29709.0
2022-01-03 15:30:00,338.67,339.36,337.62,339.12,195147.0,327.9749,328.6432,326.9581,328.4107,195147.0
2022-01-04 09:30:00,334.32,337.68,332.4,334.68,137970.0,323.7623,327.0162,321.9029,324.1109,137970.0
2022-01-04 10:00:00,334.5,337.22,334.44,336.04,67889.0,323.9366,326.5707,323.8785,325.428,67889.0
2022-01-04 10:30:00,336.67,337.12,334.01,334.73,80338.0,326.0381,326.4739,323.4621,324.1594,80338.0
2022-01-04 11:00:00,334.77,335.36,333.5,334.46,67525.0,324.1981,324.7695,322.9682,323.8979,67525.0
2022-01-04 11:30:00,334.7,335.91,333.0,334.56,57261.0,324.1303,325.3021,322.484,323.9947,57261.0
2022-01-04 12:00:00,334.35,335.65,333.88,334.36,39900.0,323.7914,325.0503,323.3362,323.801,39900.0
2022-01-04 12:30:00,334.36,334.77,333.48,334.05,31387.0,323.801,324.1981,322.9488,323.5008,31387.0
2022-01-04 13:00:00,334.05,335.36,333.87,334.41,32744.0,323.5008,324.7695,323.3265,323.8495,32744.0
2022-01-04 13:30:00,334.2,334.56,333.6,334.0,29588.0,323.6461,323.9947,323.065,323.4524,29588.0
2022-01-04 14:00:00,334.11,334.8,334.03,334.25,41244.0,323.5589,324.2272,323.4815,323.6945,41244.0
2022-01-04 14:30:00,334.41,335.2,334.22,334.22,39737.0,323.8495,324.6145,323.6655,323.6655,39737.0
2022-01-04 15:00:00,334.4,334.91,333.41,334.79,54243.0,323.8398,324.3337,322.8811,324.2175,54243.0
2022-01-04 15:30:00,334.67,336.07,333.78,335.71,202040.0,324.1013,325.457,323.2394,325.1084,202040.0
2022-01-05 09:30:00,336.53,337.62,333.99,335.93,44955.0,325.9025,326.9581,323.4427,325.3215,44955.0
2022-01-05 10:00:00,336.04,338.31,334.91,338.08,72568.0,325.428,327.6263,324.3337,327.4036,72568.0
2022-01-05 10:30:00,338.23,340.09,338.1,339.92,60880.0,327.5488,329.3501,327.4229,329.1855,60880.0
2022-01-05 11:00:00,340.0,341.47,339.52,341.09,24147.0,329.2629,330.6865,328.7981,330.3185,24147.0
2022-01-05 11:30:00,341.1,341.32,339.86,341.19,19684.0,330.3282,330.5413,329.1274,330.4154,19684.0
2022-01-05 12:00:00,341.2,342.57,341.2,342.16,37018.0,330.425,331.7518,330.425,331.3547,37018.0
2022-01-05 12:30:00,342.47,342.47,341.36,341.8,21602.0,331.6549,331.6549,330.58,331.0061,21602.0
2022-01-05 13:00:00,341.65,342.31,340.79,340.86,18908.0,330.8608,331.5,330.028,330.0958,18908.0
2022-01-05 13:30:00,341.05,341.41,340.44,340.97,24604.0,330.2798,330.6284,329.689,330.2023,24604.0
2022-01-05 14:00:00,341.05,341.57,338.8,339.07,34409.0,330.2798,330.7834,328.1008,328.3623,34409.0
2022-01-05 14:30:00,338.95,339.38,337.05,337.7,56011.0,328.2461,328.6625,326.4061,327.0356,56011.0
2022-01-05 15:00:00,337.65,337.73,335.64,337.01,59207.0,326.9872,327.0646,325.0406,326.3674,59207.0
2022-01-05 15:30:00,336.79,337.47,336.29,336.43,112866.0,326.1543,326.8128,325.6701,325.8057,112866.0
2022-01-06 09:30:00,335.86,336.6,333.49,333.89,59271.0,325.2537,325.9703,322.9585,323.3459,59271.0
2022-01-06 10:00:00,334.21,337.31,333.9,335.49,41046.0,323.6558,326.6579,323.3556,324.8954,41046.0
2022-01-06 10:30:00,335.61,337.47,335.31,335.73,30337.0,325.0116,326.8128,324.721,325.1278,30337.0
2022-01-06 11:00:00,335.86,335.91,334.36,335.57,28013.0,325.2537,325.3021,323.801,324.9728,28013.0
2022-01-06 11:30:00,335.67,336.37,334.82,336.03,22176.0,325.0697,325.7476,324.2465,325.4183,22176.0
2022-01-06 12:00:00,335.69,335.81,334.85,335.51,21411.0,325.089,325.2053,324.2756,324.9147,21411.0
2022-01-06 12:30:00,335.5,336.82,335.4,336.54,16197.0,324.905,326.1834,324.8082,325.9122,16197.0
2022-01-06 13:00:00,336.6,336.87,335.23,335.23,20877.0,325.9703,326.2318,324.6436,324.6436,20877.0
2022-01-06 13:30:00,335.17,335.17,333.14,333.86,27049.0,324.5855,324.5855,322.6196,323.3168,27049.0
2022-01-06 14:00:00,333.76,334.76,333.55,334.59,16764.0,323.22,324.1884,323.0166,324.0238,16764.0
2022-01-06 14:30:00,334.75,335.33,334.36,335.06,23812.0,324.1787,324.7404,323.801,324.4789,23812.0
2022-01-06 15:00:00,335.15,335.39,333.97,334.07,31515.0,324.5661,324.7985,323.4234,323.5202,31515.0
2022-01-06 15:30:00,334.03,334.26,332.85,333.56,128239.0,323.4815,323.7042,322.3387,323.0263,128239.0
2022-01-07 09:30:00,333.0,333.18,328.01,328.34,57849.0,322.484,322.6583,317.6516,317.9712,57849.0
2022-01-07 10:00:00,328.48,329.0,327.29,327.68,37874.0,318.1067,318.6103,316.9543,317.332,37874.0
2022-01-07 10:30:00,327.82,328.39,326.75,327.05,34637.0,317.4676,318.0196,316.4314,316.7219,34637.0
2022-01-07 11:00:00,327.31,328.46,326.26,327.23,32005.0,316.9737,318.0874,315.9568,316.8962,32005.0
2022-01-07 11:30:00,327.33,327.92,326.22,327.31,28907.0,316.9931,317.5644,315.9181,316.9737,28907.0
2022-01-07 12:00:00,327.58,327.62,326.1,326.43,20335.0,317.2352,317.2739,315.8019,316.1215,20335.0
2022-01-07 12:30:00,326.3,326.3,324.54,325.29,51946.0,315.9956,315.9956,314.2912,315.0175,51946.0
2022-01-07 13:00:00,325.15,325.49,324.61,325.05,37493.0,314.8819,315.2112,314.359,314.7851,37493.0
2022-01-07 13:30:00,325.04,325.37,324.78,325.1,46173.0,314.7754,315.0949,314.5236,314.8335,46173.0
2022-01-07 14:00:00,325.1,325.34,324.19,324.53,43065.0,314.8335,315.0659,313.9522,314.2815,43065.0
2022-01-07 14:30:00,324.47,325.74,324.26,325.74,27466.0,314.2234,315.4533,314.02,315.4533,27466.0
2022-01-07 15:00:00,325.73,325.91,324.45,324.64,34558.0,315.4436,315.6179,314.204,314.388,34558.0
2022-01-07 15:30:00,324.52,324.99,322.69,323.23,207034.0,314.2718,314.727,312.4996,313.0225,207034.0
2022-01-10 09:30:00,322.3,322.6,317.07,319.67,91731.0,312.1219,312.4124,307.0571,309.575,91731.0
2022-01-10 10:00:00,319.59,322.07,319.49,321.95,57479.0,309.4975,311.8992,309.4006,311.783,57479.0
2022-01-10 10:30:00,321.86,322.56,319.63,320.8,38218.0,311.6958,312.3737,309.5362,310.6693,38218.0
2022-01-10 11:00:00,320.85,323.3,319.92,322.9,57275.0,310.7177,313.0903,309.8171,312.703,57275.0
2022-01-10 11:30:00,322.87,323.04,319.09,320.25,34456.0,312.6739,312.8385,309.0133,310.1366,34456.0
2022-01-10 12:00:00,320.24,320.8,319.05,320.71,36798.0,310.127,310.6693,308.9745,310.5821,36798.0
2022-01-10 12:30:00,320.67,322.24,319.89,321.48,19807.0,310.5434,312.0638,309.788,311.3278,19807.0
2022-01-10 13:00:00,321.64,322.44,321.49,322.28,16472.0,311.4827,312.2575,311.3375,312.1025,16472.0
2022-01-10 13:30:00,322.12,322.66,321.13,322.22,30364.0,311.9476,312.4705,310.9888,312.0444,30364.0
2022-01-10 14:00:00,322.03,323.34,321.99,322.9,34271.0,311.8604,313.1291,311.8217,312.703,34271.0
2022-01-10 14:30:00,322.73,323.12,322.04,322.86,62277.0,312.5383,312.916,311.8701,312.6642,62277.0
2022-01-10 15:00:00,322.89,323.13,321.65,322.07,55646.0,312.6933,312.9257,311.4924,311.8992,55646.0
2022-01-10 15:30:00,321.96,323.46,320.95,323.27,193236.0,311.7926,313.2453,310.8145,313.0613,193236.0
2022-01-11 09:30:00,323.42,323.43,318.06,319.66,53097.0,313.2065,313.2162,308.0158,309.5653,53097.0
2022-01-11 10:00:00,319.54,321.78,319.21,320.68,22391.0,309.4491,311.6183,309.1295,310.5531,22391.0
2022-01-11 10:30:00,320.46,321.44,319.29,320.97,39497.0,310.34,311.2891,309.207,310.8339,39497.0
2022-01-11 11:00:00,321.0,321.68,320.58,320.94,31126.0,310.863,311.5215,310.4562,310.8048,31126.0
2022-01-11 11:30:00,321.11,322.0,320.7,321.41,42678.0,310.9695,311.8314,310.5724,311.26,42678.0
2022-01-11 12:00:00,321.26,321.58,320.1,320.22,37293.0,311.1147,311.4246,309.9914,310.1076,37293.0
2022-01-11 12:30:00,320.25,321.15,320.25,320.86,34462.0,310.1366,311.0082,310.1366,310.7274,34462.0
2022-01-11 13:00:00,320.77,321.71,320.29,321.58,42814.0,310.6402,311.5505,310.1754,311.4246,42814.0
2022-01-11 13:30:00,321.71,322.7,321.36,322.51,44606.0,311.5505,312.5093,311.2116,312.3253,44606.0
2022-01-11 14:00:00,322.52,323.41,321.81,323.11,39505.0,312.335,313.1968,311.6474,312.9063,39505.0
2022-01-11 14:30:00,323.21,323.33,322.53,323.18,26835.0,313.0032,313.1194,312.3446,312.9741,26835.0
2022-01-11 15:00:00,323.24,324.67,323.24,323.92,33995.0,313.0322,314.4171,313.0322,313.6907,33995.0
2022-01-11 15:30:00,324.06,324.65,323.15,324.55,116693.0,313.8263,314.3977,312.9451,314.3008,116693.0
2022-01-12 09:30:00,325.35,326.01,323.27,323.36,42272.0,315.0756,315.7147,313.0613,313.1484,42272.0
2022-01-12 10:00:00,323.66,324.57,322.05,322.1,104110.0,313.439,314.3202,311.8798,311.9282,104110.0
2022-01-12 10:30:00,322.35,322.81,320.08,320.54,74314.0,312.1703,312.6158,309.972,310.4175,74314.0
2022-01-12 11:00:00,320.54,321.96,319.29,321.01,61056.0,310.4175,311.7926,309.207,310.8726,61056.0
2022-01-12 11:30:00,320.92,321.71,320.66,321.22,64425.0,310.7855,311.5505,310.5337,311.076,64425.0
2022-01-12 12:00:00,321.47,321.82,320.57,321.82,28462.0,311.3181,311.6571,310.4465,311.6571,28462.0
2022-01-12 12:30:00,321.69,322.09,320.5,321.6,26234.0,311.5312,311.9185,310.3787,311.444,26234.0
2022-01-12 13:00:00,321.55,321.64,320.55,320.56,24056.0,311.3956,311.4827,310.4272,310.4368,24056.0
2022-01-12 13:30:00,320.38,321.06,320.38,320.91,16037.0,310.2625,310.9211,310.2625,310.7758,16037.0
2022-01-12 14:00:00,320.96,322.63,320.76,322.45,21033.0,310.8242,312.4415,310.6305,312.2672,21033.0
2022-01-12 14:30:00,322.62,322.62,321.91,322.11,24305.0,312.4318,312.4318,311.7442,311.9379,24305.0
2022-01-12 15:00:00,322.13,322.31,321.43,321.75,25744.0,311.9573,312.1316,311.2794,311.5893,25744.0
2022-01-12 15:30:00,321.72,322.46,321.33,321.85,137176.0,311.5602,312.2768,311.1825,311.6861,137176.0
2022-01-13 09:30:00,322.24,324.5,321.32,323.27,33400.0,312.0638,314.2524,311.1728,313.0613,33400.0
2022-01-13 10:00:00,323.36,323.36,322.01,322.43,31284.0,313.1484,313.1484,311.8411,312.2478,31284.0
2022-01-13 10:30:00,322.55,322.73,320.3,321.06,41054.0,312.364,312.5383,310.1851,310.9211,41054.0
2022-01-13 11:00:00,321.07,321.56,320.31,321.42,34022.0,310.9307,311.4053,310.1947,311.2697,34022.0
2022-01-13 11:30:00,321.66,321.82,320.85,321.42,38364.0,311.5021,311.6571,310.7177,311.2697,38364.0
2022-01-13 12:00:00,321.38,321.38,319.13,319.8,26887.0,311.231,311.231,309.052,309.7008,26887.0
2022-01-13 12:30:00,319.66,320.62,319.52,319.94,16234.0,309.5653,310.495,309.4297,309.8364,16234.0
2022-01-13 13:00:00,319.89,320.33,319.04,319.06,41396.0,309.788,310.2141,308.9648,308.9842,41396.0
2022-01-13 13:30:00,319.04,319.23,318.17,318.79,41594.0,308.9648,309.1488,308.1223,308.7227,41594.0
2022-01-13 14:00:00,318.66,318.79,317.0,317.0,46010.0,308.5968,308.7227,306.9893,306.9893,46010.0
2022-01-13 14:30:00,316.9,318.29,316.64,318.29,48495.0,306.8924,308.2385,306.6406,308.2385,48495.0
2022-01-13 15:00:00,318.26,318.46,317.45,317.91,23604.0,308.2095,308.4032,307.4251,307.8705,23604.0
2022-01-13 15:30:00,317.99,318.26,316.69,317.33,120570.0,307.948,308.2095,306.6891,307.3088,120570.0
2022-01-14 09:30:00,310.24,312.76,307.24,311.28,344110.0,300.4427,302.8832,297.5375,301.4499,344110.0
2022-01-14 10:00:00,311.38,313.45,309.63,310.0,161177.0,301.5467,303.5514,299.852,300.2103,161177.0
2022-01-14 10:30:00,309.94,310.57,307.07,307.38,140274.0,300.1522,300.7623,297.3729,297.6731,140274.0
2022-01-14 11:00:00,307.48,307.88,304.0,304.18,101331.0,297.7699,298.1573,294.3998,294.5741,101331.0
2022-01-14 11:30:00,304.35,307.35,304.35,307.24,68106.0,294.7388,297.644,294.7388,297.5375,68106.0
2022-01-14 12:00:00,307.19,307.79,306.43,307.6,61448.0,297.4891,298.0701,296.7531,297.8861,61448.0
2022-01-14 12:30:00,307.58,308.2,306.49,306.94,69224.0,297.8668,298.4672,296.8112,297.247,69224.0
2022-01-14 13:00:00,306.93,307.45,306.54,307.13,76898.0,297.2373,297.7409,296.8596,297.431,76898.0
2022-01-14 13:30:00,306.91,307.85,306.5,307.76,45044.0,297.2179,298.1282,296.8209,298.0411,45044.0
2022-01-14 14:00:00,307.87,308.59,307.67,308.15,49731.0,298.1476,298.8449,297.9539,298.4188,49731.0
2022-01-14 14:30:00,308.3,309.44,308.25,308.96,59539.0,298.564,299.668,298.5156,299.2032,59539.0
2022-01-14 15:00:00,309.01,309.49,308.53,309.34,73405.0,299.2516,299.7164,298.7868,299.5712,73405.0
2022-01-14 15:30:00,309.34,309.72,308.27,308.42,255253.0,299.5712,299.9392,298.535,298.6802,255253.0
2022-01-18 09:30:00,300.71,301.47,297.78,300.12,250165.0,291.2137,291.9497,288.3762,290.6423,250165.0
2022-01-18 10:00:00,300.18,301.13,298.86,300.28,136226.0,290.7004,291.6204,289.4221,290.7973,136226.0
2022-01-18 10:30:00,300.52,301.5,299.69,300.01,116386.0,291.0297,291.9788,290.2259,290.5358,116386.0
2022-01-18 11:00:00,300.01,303.67,299.84,302.91,279538.0,290.5358,294.0802,290.3712,293.3442,279538.0
2022-01-18 11:30:00,302.89,304.99,302.78,304.68,139952.0,293.3249,295.3585,293.2183,295.0583,139952.0
2022-01-18 12:00:00,304.76,305.8,304.54,304.89,67327.0,295.1358,296.143,294.9228,295.2617,67327.0
2022-01-18 12:30:00,304.82,305.5,303.3,303.32,69039.0,295.1939,295.8524,293.7219,293.7413,69039.0
2022-01-18 13:00:00,303.35,303.96,302.66,303.13,74798.0,293.7703,294.3611,293.1021,293.5573,74798.0
2022-01-18 13:30:00,303.12,304.37,302.75,304.37,58191.0,293.5476,294.7581,293.1893,294.7581,58191.0
2022-01-18 14:00:00,304.51,304.56,303.46,303.76,50478.0,294.8937,294.9421,293.8769,294.1674,50478.0
2022-01-18 14:30:00,303.8,304.59,303.76,304.19,51644.0,294.2061,294.9712,294.1674,294.5838,51644.0
2022-01-18 15:00:00,304.16,304.6,303.91,304.48,97216.0,294.5548,294.9809,294.3126,294.8646,97216.0
2022-01-18 15:30:00,304.35,306.95,304.29,306.22,343107.0,294.7388,297.2566,294.6806,296.5497,343107.0
2022-01-19 09:30:00,306.66,308.57,305.84,306.44,354556.0,296.9758,298.8255,296.1817,296.7628,354556.0
2022-01-19 10:00:00,306.44,307.05,304.32,305.66,145543.0,296.7628,297.3535,294.7097,296.0074,145543.0
2022-01-19 10:30:00,305.84,307.17,305.63,306.93,70141.0,296.1817,297.4697,295.9783,297.2373,70141.0
2022-01-19 11:00:00,306.86,307.24,305.63,306.98,81800.0,297.1695,297.5375,295.9783,297.2857,81800.0
2022-01-19 11:30:00,307.13,308.17,306.52,307.66,49894.0,297.431,298.4381,296.8402,297.9442,49894.0
2022-01-19 12:00:00,307.92,309.2,307.81,308.51,56758.0,298.196,299.4356,298.0895,298.7674,56758.0
2022-01-19 12:30:00,308.62,308.86,307.58,308.57,37715.0,298.8739,299.1063,297.8668,298.8255,37715.0
2022-01-19 13:00:00,308.44,309.1,307.54,307.59,50111.0,298.6996,299.3387,297.828,297.8764,50111.0
2022-01-19 13:30:00,307.47,307.64,305.62,305.79,35661.0,297.7602,297.9249,295.9686,296.1333,35661.0
2022-01-19 14:00:00,305.76,306.25,305.32,305.92,38347.0,296.1042,296.5788,295.6781,296.2592,38347.0
2022-01-19 14:30:00,305.85,306.85,305.79,306.4,33243.0,296.1914,297.1598,296.1333,296.724,33243.0
2022-01-19 15:00:00,306.34,306.73,305.71,305.93,49946.0,296.6659,297.0436,296.0558,296.2689,49946.0
2022-01-19 15:30:00,305.8,306.11,303.57,303.8,140553.0,296.143,296.4432,293.9834,294.2061,140553.0
2022-01-20 09:30:00,305.32,307.22,303.8,306.85,48178.0,295.6781,297.5181,294.2061,297.1598,48178.0
2022-01-20 10:00:00,306.56,307.57,305.7,306.36,39233.0,296.879,297.8571,296.0461,296.6853,39233.0
2022-01-20 10:30:00,306.43,306.97,305.19,305.59,44003.0,296.7531,297.276,295.5522,295.9396,44003.0
2022-01-20 11:00:00,306.0,306.35,305.0,306.0,32841.0,296.3366,296.6756,295.3682,296.3366,32841.0
2022-01-20 11:30:00,306.01,306.11,304.94,305.59,26840.0,296.3463,296.4432,295.3101,295.9396,26840.0
2022-01-20 12:00:00,305.63,306.28,305.04,306.25,24876.0,295.9783,296.6078,295.407,296.5788,24876.0
2022-01-20 12:30:00,306.31,306.74,304.76,304.77,29090.0,296.6369,297.0533,295.1358,295.1455,29090.0
2022-01-20 13:00:00,304.68,304.72,302.64,302.9,39952.0,295.0583,295.0971,293.0828,293.3345,39952.0
2022-01-20 13:30:00,302.9,303.3,302.22,302.51,52780.0,293.3345,293.7219,292.676,292.9569,52780.0
2022-01-20 14:00:00,302.74,303.02,301.63,302.31,50764.0,293.1796,293.4508,292.1046,292.7632,50764.0
2022-01-20 14:30:00,302.25,302.66,301.82,302.32,41659.0,292.7051,293.1021,292.2886,292.7729,41659.0
2022-01-20 15:00:00,302.31,302.56,299.78,299.99,95561.0,292.7632,293.0053,290.3131,290.5164,95561.0
2022-01-20 15:30:00,299.99,300.13,296.75,297.69,261842.0,290.5164,290.652,287.3788,288.2891,261842.0
2022-01-21 09:30:00,297.66,300.15,296.26,298.65,161816.0,288.26,290.6714,286.9042,289.2188,161816.0
2022-01-21 10:00:00,299.07,299.5,296.96,298.63,106428.0,289.6255,290.0419,287.5821,289.1994,106428.0
2022-01-21 10:30:00,298.72,300.7,298.3,300.69,87398.0,289.2865,291.204,288.8798,291.1943,87398.0
2022-01-21 11:00:00,301.12,301.85,300.02,300.98,52266.0,291.6108,292.3177,290.5455,291.4752,52266.0
2022-01-21 11:30:00,300.91,300.91,298.68,298.94,37131.0,291.4074,291.4074,289.2478,289.4996,37131.0
2022-01-21 12:00:00,298.82,299.23,297.92,297.98,43025.0,289.3834,289.7804,288.5118,288.5699,43025.0
2022-01-21 12:30:00,298.06,299.07,297.41,297.85,30182.0,288.6474,289.6255,288.0179,288.444,30182.0
2022-01-21 13:00:00,297.94,298.35,296.74,297.53,40964.0,288.5312,288.9282,287.3691,288.1341,40964.0
2022-01-21 13:30:00,297.62,298.05,296.42,296.58,55896.0,288.2213,288.6377,287.0592,287.2141,55896.0
2022-01-21 14:00:00,296.69,297.09,295.71,295.9,66787.0,287.3207,287.708,286.3716,286.5556,66787.0
2022-01-21 14:30:00,295.94,296.27,294.8,294.9,83795.0,286.5943,286.9139,285.4903,285.5872,83795.0
2022-01-21 15:00:00,295.02,295.71,293.92,294.39,88986.0,285.7034,286.3716,284.6381,285.0933,88986.0
2022-01-21 15:30:00,294.3,294.65,292.76,292.84,354131.0,285.0061,285.3451,283.5148,283.5922,354131.0
2022-01-24 09:30:00,287.25,288.59,285.66,287.21,187984.0,278.1788,279.4764,276.639,278.14,187984.0
2022-01-24 10:00:00,286.97,288.09,284.9,287.26,161602.0,277.9076,278.9922,275.903,278.1884,161602.0
2022-01-24 10:30:00,287.13,288.83,286.66,287.12,132821.0,278.0626,279.7089,277.6074,278.0529,132821.0
2022-01-24 11:00:00,287.08,288.27,286.58,287.55,90605.0,278.0141,279.1666,277.5299,278.4693,90605.0
2022-01-24 11:30:00,287.76,288.25,285.36,288.13,181262.0,278.6727,279.1472,276.3484,279.031,181262.0
2022-01-24 12:00:00,288.13,288.57,286.73,287.98,73998.0,279.031,279.4571,277.6752,278.8857,73998.0
2022-01-24 12:30:00,288.04,289.69,287.12,289.47,118996.0,278.9438,280.5417,278.0529,280.3287,118996.0
2022-01-24 13:00:00,289.69,292.39,289.04,292.06,78547.0,280.5417,283.1564,279.9122,282.8369,78547.0
2022-01-24 13:30:00,292.05,294.56,291.52,294.56,78226.0,282.8272,285.2579,282.3139,285.2579,78226.0
2022-01-24 14:00:00,294.45,295.43,292.7,293.04,156014.0,285.1514,286.1004,283.4567,283.7859,156014.0
2022-01-24 14:30:00,293.2,294.71,291.29,294.44,112485.0,283.9409,285.4032,282.0912,285.1417,112485.0
2022-01-24 15:00:00,294.38,296.18,294.3,295.74,82314.0,285.0836,286.8268,285.0061,286.4007,82314.0
2022-01-24 15:30:00,295.65,299.64,295.13,298.68,239586.0,286.3135,290.1775,285.8099,289.2478,239586.0
2022-01-25 09:30:00,294.51,296.12,293.08,294.25,218365.0,285.2095,286.7687,283.8247,284.9577,218365.0
2022-01-25 10:00:00,294.28,295.25,293.5,295.06,107600.0,284.9868,285.9261,284.2314,285.7421,107600.0
2022-01-25 10:30:00,294.86,295.22,292.0,293.0,244067.0,285.5484,285.8971,282.7788,283.7472,244067.0
2022-01-25 11:00:00,292.95,294.17,292.11,293.81,170042.0,283.6988,284.8802,282.8853,284.5316,170042.0
2022-01-25 11:30:00,293.67,293.67,290.52,292.34,135460.0,284.396,284.396,281.3455,283.108,135460.0
2022-01-25 12:00:00,292.34,293.93,291.57,293.29,118366.0,283.108,284.6478,282.3623,284.028,118366.0
2022-01-25 12:30:00,293.11,293.32,291.58,292.69,66515.0,283.8537,284.0571,282.372,283.447,66515.0
2022-01-25 13:00:00,292.75,294.82,292.48,294.71,99484.0,283.5051,285.5097,283.2436,285.4032,99484.0
2022-01-25 13:30:00,294.71,296.5,294.34,296.25,53385.0,285.4032,287.1367,285.0449,286.8945,53385.0
2022-01-25 14:00:00,296.31,297.29,295.27,296.53,60420.0,286.9527,287.9017,285.9455,287.1657,60420.0
2022-01-25 14:30:00,296.58,298.84,295.9,298.74,66510.0,287.2141,289.4028,286.5556,289.3059,66510.0
2022-01-25 15:00:00,298.72,298.95,294.79,294.79,111569.0,289.2865,289.5093,285.4807,285.4807,111569.0
2022-01-25 15:30:00,294.66,295.39,293.58,294.2,268113.0,285.3548,286.0617,284.3089,284.9093,268113.0
2022-01-26 09:30:00,295.0,298.91,294.98,298.67,125721.0,285.684,289.4705,285.6647,289.2381,125721.0
2022-01-26 10:00:00,298.68,299.99,296.65,297.42,149368.0,289.2478,290.5164,287.2819,288.0276,149368.0
2022-01-26 10:30:00,297.3,297.46,294.74,295.23,130661.0,287.9114,288.0663,285.4322,285.9068,130661.0
2022-01-26 11:00:00,295.1,296.57,294.92,296.05,78998.0,285.7809,287.2044,285.6065,286.7009,78998.0
2022-01-26 11:30:00,296.1,297.11,295.61,296.26,75487.0,286.7493,287.7274,286.2748,286.9042,75487.0
2022-01-26 12:00:00,296.43,296.62,295.77,295.9,76330.0,287.0689,287.2529,286.4297,286.5556,76330.0
2022-01-26 12:30:00,295.96,296.43,295.75,296.1,84305.0,286.6137,287.0689,286.4103,286.7493,84305.0
2022-01-26 13:00:00,296.2,296.56,296.02,296.36,81594.0,286.8461,287.1948,286.6718,287.0011,81594.0
2022-01-26 13:30:00,296.13,296.77,296.03,296.76,58011.0,286.7783,287.3981,286.6815,287.3884,58011.0
2022-01-26 14:00:00,297.1,298.5,294.41,296.0,103824.0,287.7177,289.0735,285.1127,286.6524,103824.0
2022-01-26 14:30:00,295.95,296.59,292.83,294.33,257711.0,286.604,287.2238,283.5825,285.0352,257711.0
2022-01-26 15:00:00,294.4,295.02,293.04,293.5,490105.0,285.103,285.7034,283.7859,284.2314,490105.0
2022-01-26 15:30:00,293.5,294.22,291.72,292.75,420670.0,284.2314,284.9287,282.5076,283.5051,420670.0
2022-01-27 09:30:00,290.28,294.94,286.34,291.15,246463.0,281.1131,285.6259,277.2975,281.9556,246463.0
2022-01-27 10:00:00,291.36,291.91,289.59,290.18,125434.0,282.159,282.6916,280.4449,281.0162,125434.0
2022-01-27 10:30:00,290.16,290.34,285.17,287.28,234697.0,280.9969,281.1712,276.1644,278.2078,234697.0
2022-01-27 11:00:00,287.59,289.04,283.54,286.04,235830.0,278.508,279.9122,274.5859,277.007,235830.0
2022-01-27 11:30:00,286.04,288.97,286.04,287.05,80635.0,277.007,279.8444,277.007,277.9851,80635.0
2022-01-27 12:00:00,287.1,287.33,285.2,285.59,269209.0,278.0335,278.2562,276.1935,276.5712,269209.0
2022-01-27 12:30:00,285.68,285.82,283.05,284.97,213629.0,276.6583,276.7939,274.1114,275.9708,213629.0
2022-01-27 13:00:00,285.0,285.21,280.03,280.09,263103.0,275.9998,276.2032,271.1868,271.2449,263103.0
2022-01-27 13:30:00,280.25,282.13,280.18,281.32,73889.0,271.3998,273.2205,271.332,272.436,73889.0
2022-01-27 14:00:00,281.3,282.02,280.4,280.42,70921.0,272.4167,273.1139,271.5451,271.5645,70921.0
2022-01-27 14:30:00,280.35,282.02,279.81,281.7,62955.0,271.4967,273.1139,270.9737,272.804,62955.0
2022-01-27 15:00:00,281.76,283.04,280.79,282.8,90933.0,272.8621,274.1017,271.9228,273.8693,90933.0
2022-01-27 15:30:00,282.8,283.72,282.18,283.26,194173.0,273.8693,274.7602,273.2689,274.3148,194173.0
2022-01-28 09:30:00,282.38,282.38,273.78,277.15,234500.0,273.4626,273.4626,265.1341,268.3977,234500.0
2022-01-28 10:00:00,277.32,280.5,276.55,279.28,177157.0,268.5623,271.6419,267.8167,270.4605,177157.0
2022-01-28 10:30:00,279.43,280.89,278.08,279.97,75318.0,270.6057,272.0196,269.2983,271.1287,75318.0
2022-01-28 11:00:00,280.09,283.3,279.68,282.16,87560.0,271.2449,274.3535,270.8478,273.2495,87560.0
2022-01-28 11:30:00,282.48,284.16,281.47,283.36,48431.0,273.5594,275.1863,272.5813,274.4116,48431.0
2022-01-28 12:00:00,283.38,284.23,282.77,282.77,52635.0,274.431,275.2541,273.8402,273.8402,52635.0
2022-01-28 12:30:00,282.7,284.0,282.41,283.15,80831.0,273.7725,275.0314,273.4916,274.2082,80831.0
2022-01-28 13:00:00,283.22,284.06,282.81,283.46,39288.0,274.276,275.0895,273.879,274.5085,39288.0
2022-01-28 13:30:00,283.45,285.43,283.43,285.21,68677.0,274.4988,276.4162,274.4794,276.2032,68677.0
2022-01-28 14:00:00,285.39,285.51,283.58,283.79,84102.0,276.3775,276.4937,274.6247,274.828,84102.0
2022-01-28 14:30:00,283.65,284.83,282.3,283.99,124793.0,274.6925,275.8352,273.3851,275.0217,124793.0
2022-01-28 15:00:00,284.07,286.04,283.68,285.38,78381.0,275.0992,277.007,274.7215,276.3678,78381.0
2022-01-28 15:30:00,285.28,287.85,283.98,287.7,267540.0,276.271,278.7598,275.012,278.6146,267540.0
2022-01-31 09:30:00,287.0,288.9,286.01,287.13,82782.0,277.9367,279.7767,276.9779,278.0626,82782.0
2022-01-31 10:00:00,287.29,288.0,286.35,286.81,77907.0,278.2175,278.9051,277.3072,277.7527,77907.0
2022-01-31 10:30:00,286.92,287.29,284.26,284.54,47650.0,277.8592,278.2175,275.2832,275.5543,47650.0
2022-01-31 11:00:00,284.78,285.27,283.2,284.02,37147.0,275.7868,276.2613,274.2567,275.0508,37147.0
2022-01-31 11:30:00,284.21,286.39,284.18,286.04,55958.0,275.2348,277.3459,275.2057,277.007,55958.0
2022-01-31 12:00:00,285.93,286.4,284.86,285.6,106484.0,276.9004,277.3556,275.8642,276.5809,106484.0
2022-01-31 12:30:00,285.6,286.38,285.25,285.35,106003.0,276.5809,277.3362,276.2419,276.3388,106003.0
2022-01-31 13:00:00,285.2,285.54,284.81,284.87,47271.0,276.1935,276.5228,275.8158,275.8739,47271.0
2022-01-31 13:30:00,284.74,286.31,284.74,285.38,87034.0,275.748,277.2684,275.748,276.3678,87034.0
2022-01-31 14:00:00,285.4,287.14,285.29,286.68,82044.0,276.3872,278.0722,276.2807,277.6268,82044.0
2022-01-31 14:30:00,286.75,286.86,285.44,286.34,61172.0,277.6946,277.8011,276.4259,277.2975,61172.0
2022-01-31 15:00:00,286.32,286.58,284.9,285.9,109589.0,277.2781,277.5299,275.903,276.8714,109589.0
2022-01-31 15:30:00,285.76,287.74,285.46,286.5,491069.0,276.7358,278.6533,276.4453,277.4524,491069.0
2022-02-01 09:30:00,288.73,289.04,285.95,287.65,152540.0,279.612,279.9122,276.9198,278.5661,152540.0
2022-02-01 10:00:00,287.55,287.61,284.69,286.42,240861.0,278.4693,278.5274,275.6996,277.375,240861.0
2022-02-01 10:30:00,286.54,287.55,285.95,287.06,102251.0,277.4912,278.4693,276.9198,277.9948,102251.0
2022-02-01 11:00:00,287.13,289.75,287.08,289.03,117752.0,278.0626,280.5998,278.0141,279.9026,117752.0
2022-02-01 11:30:00,289.03,289.65,288.0,289.22,64034.0,279.9026,280.503,278.9051,280.0866,64034.0
2022-02-01 12:00:00,289.3,290.94,289.17,290.94,45387.0,280.164,281.7522,280.0381,281.7522,45387.0
2022-02-01 12:30:00,290.97,291.67,290.37,291.14,41866.0,281.7813,282.4592,281.2002,281.9459,41866.0
2022-02-01 13:00:00,291.2,291.2,290.19,290.95,25220.0,282.004,282.004,281.0259,281.7619,25220.0
2022-02-01 13:30:00,291.01,291.95,290.82,291.69,30090.0,281.82,282.7303,281.636,282.4786,30090.0
2022-02-01 14:00:00,291.62,292.57,291.45,291.75,71232.0,282.4108,283.3308,282.2461,282.5367,71232.0
2022-02-01 14:30:00,291.79,292.25,291.49,292.05,39278.0,282.5754,283.0209,282.2849,282.8272,39278.0
2022-02-01 15:00:00,292.1,293.62,291.9,293.57,62109.0,282.8756,284.3476,282.6819,284.2992,62109.0
2022-02-01 15:30:00,293.51,294.3,292.89,292.92,247881.0,284.2411,285.0061,283.6407,283.6697,247881.0
2022-02-02 09:30:00,293.7,294.19,290.17,292.04,66340.0,284.4251,284.8996,281.0066,282.8175,66340.0
2022-02-02 10:00:00,292.04,293.52,291.36,292.14,40747.0,282.8175,284.2508,282.159,282.9143,40747.0
2022-02-02 10:30:00,292.01,293.25,291.45,292.78,24418.0,282.7884,283.9893,282.2461,283.5341,24418.0
2022-02-02 11:00:00,292.94,294.36,292.33,294.02,29231.0,283.6891,285.0642,283.0983,284.735,29231.0
2022-02-02 11:30:00,294.0,294.65,293.62,293.82,34906.0,284.7156,285.3451,284.3476,284.5413,34906.0
2022-02-02 12:00:00,293.77,294.98,293.56,294.77,26418.0,284.4929,285.6647,284.2895,285.4613,26418.0
2022-02-02 12:30:00,294.58,295.36,294.46,295.27,23708.0,285.2773,286.0327,285.1611,285.9455,23708.0
2022-02-02 13:00:00,295.41,295.75,294.11,294.26,32550.0,286.0811,286.4103,284.8221,284.9674,32550.0
2022-02-02 13:30:00,294.35,294.35,293.45,293.64,25979.0,285.0545,285.0545,284.183,284.367,25979.0
2022-02-02 14:00:00,293.62,294.74,293.62,294.29,35316.0,284.3476,285.4322,284.3476,284.9964,35316.0
2022-02-02 14:30:00,294.32,295.14,294.17,294.89,26101.0,285.0255,285.8196,284.8802,285.5775,26101.0
2022-02-02 15:00:00,294.91,295.27,294.51,294.93,40355.0,285.5969,285.9455,285.2095,285.6162,40355.0
2022-02-02 15:30:00,295.04,295.31,293.95,294.32,166435.0,285.7228,285.9842,284.6672,285.0255,166435.0
2022-02-03 09:30:00,291.51,294.09,289.66,290.77,49724.0,282.3042,284.8028,280.5127,281.5876,49724.0
2022-02-03 10:00:00,290.85,291.65,290.51,290.65,21144.0,281.6651,282.4398,281.3358,281.4714,21144.0
2022-02-03 10:30:00,290.59,291.97,290.53,291.58,20111.0,281.4133,282.7497,281.3552,282.372,20111.0
2022-02-03 11:00:00,291.47,291.87,290.43,290.63,25496.0,282.2655,282.6529,281.2583,281.452,25496.0
2022-02-03 11:30:00,290.62,291.08,289.39,289.47,25006.0,281.4423,281.8878,280.2512,280.3287,25006.0
2022-02-03 12:00:00,289.59,289.95,288.65,289.4,31311.0,280.4449,280.7935,279.5346,280.2609,31311.0
2022-02-03 12:30:00,289.23,289.43,287.88,288.49,33921.0,280.0962,280.2899,278.7889,279.3796,33921.0
2022-02-03 13:00:00,288.57,289.05,287.73,288.78,19274.0,279.4571,279.9219,278.6436,279.6604,19274.0
2022-02-03 13:30:00,288.81,289.25,288.64,288.96,16340.0,279.6895,280.1156,279.5249,279.8348,16340.0
2022-02-03 14:00:00,288.96,289.44,288.6,288.6,17649.0,279.8348,280.2996,279.4861,279.4861,17649.0
2022-02-03 14:30:00,288.54,288.81,287.95,288.33,28742.0,279.428,279.6895,278.8567,279.2247,28742.0
2022-02-03 15:00:00,288.4,289.45,288.29,289.18,39138.0,279.2924,280.3093,279.1859,280.0478,39138.0
2022-02-03 15:30:00,289.2,289.2,287.4,287.84,183426.0,280.0672,280.0672,278.324,278.7501,183426.0
2022-02-04 09:30:00,286.02,286.1,283.39,283.47,84263.0,276.9876,277.0651,274.4407,274.5181,84263.0
2022-02-04 10:00:00,283.75,284.51,281.8,281.9,111025.0,274.7893,275.5253,272.9009,272.9977,111025.0
2022-02-04 10:30:00,282.03,282.63,280.61,281.82,83388.0,273.1236,273.7047,271.7485,272.9202,83388.0
2022-02-04 11:00:00,281.82,283.12,281.72,283.12,23976.0,272.9202,274.1792,272.8234,274.1792,23976.0
2022-02-04 11:30:00,283.45,283.84,283.08,283.08,23894.0,274.4988,274.8765,274.1405,274.1405,23894.0
2022-02-04 12:00:00,283.07,283.07,282.06,282.4,26767.0,274.1308,274.1308,273.1527,273.4819,26767.0
2022-02-04 12:30:00,282.62,282.85,281.9,282.85,18718.0,273.695,273.9177,272.9977,273.9177,18718.0
2022-02-04 13:00:00,282.87,283.78,282.81,283.35,26879.0,273.9371,274.8183,273.879,274.4019,26879.0
2022-02-04 13:30:00,283.51,284.46,283.35,284.22,44261.0,274.5569,275.4769,274.4019,275.2444,44261.0
2022-02-04 14:00:00,284.32,284.39,283.16,283.58,39698.0,275.3413,275.4091,274.2179,274.6247,39698.0
2022-02-04 14:30:00,283.43,283.96,283.16,283.34,31044.0,274.4794,274.9927,274.2179,274.3922,31044.0
2022-02-04 15:00:00,283.38,284.85,283.26,284.39,47608.0,274.431,275.8546,274.3148,275.4091,47608.0
2022-02-04 15:30:00,284.35,284.66,281.57,281.82,272521.0,275.3703,275.6706,272.6781,272.9202,272521.0
2022-02-07 09:30:00,282.15,282.68,280.39,281.44,44831.0,273.2398,273.7531,271.5354,272.5522,44831.0
2022-02-07 10:00:00,281.44,281.48,280.74,281.47,35098.0,272.5522,272.591,271.8743,272.5813,35098.0
2022-02-07 10:30:00,281.57,282.3,280.82,281.74,35277.0,272.6781,273.3851,271.9518,272.8428,35277.0
2022-02-07 11:00:00,281.51,281.86,280.9,281.21,25604.0,272.62,272.959,272.0293,272.3295,25604.0
2022-02-07 11:30:00,281.22,281.62,280.67,281.59,39530.0,272.3392,272.7266,271.8066,272.6975,39530.0
2022-02-07 12:00:00,281.58,281.62,280.21,280.38,23865.0,272.6878,272.7266,271.3611,271.5257,23865.0
2022-02-07 12:30:00,280.25,281.05,280.15,280.85,21561.0,271.3998,272.1746,271.303,271.9809,21561.0
2022-02-07 13:00:00,280.94,281.8,280.9,281.51,23368.0,272.068,272.9009,272.0293,272.62,23368.0
2022-02-07 13:30:00,281.63,281.93,280.91,280.99,38956.0,272.7362,273.0268,272.039,272.1165,38956.0
2022-02-07 14:00:00,281.02,281.15,280.66,281.13,36894.0,272.1455,272.2714,271.7969,272.252,36894.0
2022-02-07 14:30:00,281.31,281.36,280.8,280.9,29242.0,272.4263,272.4748,271.9325,272.0293,29242.0
2022-02-07 15:00:00,280.8,281.82,280.26,280.47,79223.0,271.9325,272.9202,271.4095,271.6129,79223.0
2022-02-07 15:30:00,280.65,280.83,279.22,279.47,287151.0,271.7872,271.9615,270.4023,270.6445,287151.0
2022-02-08 09:30:00,280.1,281.0,278.34,280.26,33109.0,271.2546,272.1261,269.5501,271.4095,33109.0
2022-02-08 10:00:00,280.0,280.29,278.78,278.78,34936.0,271.1577,271.4386,269.9762,269.9762,34936.0
2022-02-08 10:30:00,278.84,280.03,278.61,279.66,40552.0,270.0343,271.1868,269.8116,270.8285,40552.0
2022-02-08 11:00:00,279.58,280.68,279.58,279.91,41588.0,270.751,271.8162,270.751,271.0706,41588.0
2022-02-08 11:30:00,280.02,280.6,279.87,280.29,20493.0,271.1771,271.7388,271.0318,271.4386,20493.0
2022-02-08 12:00:00,280.33,280.58,279.97,280.12,14249.0,271.4773,271.7194,271.1287,271.2739,14249.0
2022-02-08 12:30:00,280.33,280.99,280.09,280.13,22266.0,271.4773,272.1165,271.2449,271.2836,22266.0
2022-02-08 13:00:00,280.2,280.33,278.8,279.2,16461.0,271.3514,271.4773,269.9956,270.383,16461.0
2022-02-08 13:30:00,279.13,279.62,278.79,279.06,21757.0,270.3152,270.7897,269.9859,270.2474,21757.0
2022-02-08 14:00:00,278.97,279.1,278.28,278.65,42741.0,270.1602,270.2861,269.492,269.8503,42741.0
2022-02-08 14:30:00,278.69,278.83,278.32,278.38,28961.0,269.8891,270.0247,269.5308,269.5889,28961.0
2022-02-08 15:00:00,278.28,279.83,277.98,279.58,26731.0,269.492,270.9931,269.2015,270.751,26731.0
2022-02-08 15:30:00,279.67,280.32,279.09,279.89,99864.0,270.8381,271.4676,270.2765,271.0512,99864.0
2022-02-09 09:30:00,283.0,286.85,282.96,286.52,60907.0,274.063,277.7914,274.0242,277.4718,60907.0
2022-02-09 10:00:00,286.44,288.02,286.28,287.25,45708.0,277.3943,278.9244,277.2394,278.1788,45708.0
2022-02-09 10:30:00,287.11,288.23,287.09,287.63,54156.0,278.0432,279.1278,278.0238,278.5468,54156.0
2022-02-09 11:00:00,287.71,288.5,286.9,287.77,41059.0,278.6242,279.3893,277.8398,278.6823,41059.0
2022-02-09 11:30:00,287.94,288.0,285.4,286.17,25610.0,278.847,278.9051,276.3872,277.1329,25610.0
2022-02-09 12:00:00,286.27,286.75,285.86,286.12,42089.0,277.2297,277.6946,276.8327,277.0844,42089.0
2022-02-09 12:30:00,286.26,287.04,285.81,286.97,26142.0,277.22,277.9754,276.7842,277.9076,26142.0
2022-02-09 13:00:00,286.98,287.38,286.1,286.49,22369.0,277.9173,278.3047,277.0651,277.4428,22369.0
2022-02-09 13:30:00,286.55,287.4,286.48,287.32,29100.0,277.5009,278.324,277.4331,278.2466,29100.0
2022-02-09 14:00:00,287.07,287.33,286.72,286.76,21516.0,278.0044,278.2562,277.6655,277.7042,21516.0
2022-02-09 14:30:00,286.76,287.25,286.36,286.48,26069.0,277.7042,278.1788,277.3169,277.4331,26069.0
2022-02-09 15:00:00,286.42,286.59,285.6,286.28,33332.0,277.375,277.5396,276.5809,277.2394,33332.0
2022-02-09 15:30:00,286.25,287.06,285.93,286.65,132055.0,277.2103,277.9948,276.9004,277.5977,132055.0
2022-02-10 09:30:00,283.18,284.0,281.77,282.34,70345.0,274.2373,275.0314,272.8718,273.4238,70345.0
2022-02-10 10:00:00,282.47,284.55,282.46,284.12,36442.0,273.5497,275.564,273.54,275.1476,36442.0
2022-02-10 10:30:00,284.12,285.37,283.05,283.59,50836.0,275.1476,276.3581,274.1114,274.6343,50836.0
2022-02-10 11:00:00,283.62,284.74,283.3,284.35,41354.0,274.6634,275.748,274.3535,275.3703,41354.0
2022-02-10 11:30:00,284.19,285.29,283.52,285.18,24824.0,275.2154,276.2807,274.5666,276.1741,24824.0
2022-02-10 12:00:00,285.04,285.29,284.68,285.22,24525.0,276.0386,276.2807,275.6899,276.2129,24525.0
2022-02-10 12:30:00,285.28,285.43,282.64,282.85,27691.0,276.271,276.4162,273.7143,273.9177,27691.0
2022-02-10 13:00:00,283.05,283.61,282.36,282.44,46302.0,274.1114,274.6537,273.4432,273.5207,46302.0
2022-02-10 13:30:00,282.57,282.81,281.71,282.81,43709.0,273.6466,273.879,272.8137,273.879,43709.0
2022-02-10 14:00:00,282.91,282.91,280.82,281.58,46418.0,273.9758,273.9758,271.9518,272.6878,46418.0
2022-02-10 14:30:00,281.67,281.82,280.13,280.13,51393.0,272.775,272.9202,271.2836,271.2836,51393.0
2022-02-10 15:00:00,280.24,280.64,279.4,280.43,68128.0,271.3901,271.7775,270.5767,271.5741,68128.0
2022-02-10 15:30:00,280.11,280.32,278.51,279.89,168297.0,271.2642,271.4676,269.7148,271.0512,168297.0
2022-02-11 09:30:00,278.94,279.92,278.01,278.55,61134.0,270.1312,271.0802,269.2306,269.7535,61134.0
2022-02-11 10:00:00,278.47,279.93,278.47,279.44,24131.0,269.676,271.0899,269.676,270.6154,24131.0
2022-02-11 10:30:00,279.56,279.93,278.47,278.8,18901.0,270.7316,271.0899,269.676,269.9956,18901.0
2022-02-11 11:00:00,278.95,279.4,277.28,277.45,24793.0,270.1409,270.5767,268.5236,268.6882,24793.0
2022-02-11 11:30:00,277.47,277.82,276.17,277.58,32507.0,268.7076,269.0466,267.4487,268.8141,32507.0
2022-02-11 12:00:00,277.18,277.54,276.67,276.97,18298.0,268.4268,268.7754,267.9329,268.2234,18298.0
2022-02-11 12:30:00,276.8,277.28,276.18,276.37,26920.0,268.0588,268.5236,267.4583,267.6423,26920.0
2022-02-11 13:00:00,276.32,277.47,275.95,275.95,28267.0,267.5939,268.7076,267.2356,267.2356,28267.0
2022-02-11 13:30:00,275.94,275.94,272.2,273.37,97132.0,267.2259,267.2259,263.604,264.7371,97132.0
2022-02-11 14:00:00,273.1,275.39,272.5,273.86,36742.0,264.4756,266.6933,263.8946,265.2116,36742.0
2022-02-11 14:30:00,274.06,274.69,272.98,274.38,37400.0,265.4053,266.0154,264.3594,265.7152,37400.0
2022-02-11 15:00:00,274.49,275.49,273.28,273.98,43399.0,265.8217,266.7901,264.6499,265.3278,43399.0
2022-02-11 15:30:00,273.97,274.56,272.42,273.03,143485.0,265.3181,265.8895,263.8171,264.4078,143485.0
2022-02-14 09:30:00,273.54,274.65,272.37,272.68,46080.0,264.9017,265.9767,263.7687,264.0689,46080.0
2022-02-14 10:00:00,272.53,272.91,271.07,272.69,51004.0,263.9236,264.2916,262.5097,264.0786,51004.0
2022-02-14 10:30:00,272.81,272.88,270.82,270.83,33747.0,264.1948,264.2626,262.2676,262.2773,33747.0
2022-02-14 11:00:00,271.03,271.67,270.38,271.0,31928.0,262.471,263.0908,261.8415,262.4419,31928.0
2022-02-14 11:30:00,270.99,271.82,270.37,271.61,44559.0,262.4322,263.236,261.8318,263.0327,44559.0
2022-02-14 12:00:00,271.51,272.22,270.99,272.04,18614.0,262.9358,263.6234,262.4322,263.4491,18614.0
2022-02-14 12:30:00,272.03,273.3,271.89,273.04,23141.0,263.4394,264.6693,263.3038,264.4175,23141.0
2022-02-14 13:00:00,273.05,273.17,272.2,272.39,27666.0,264.4272,264.5434,263.604,263.788,27666.0
2022-02-14 13:30:00,272.23,272.23,269.71,269.81,23792.0,263.6331,263.6331,261.1927,261.2895,23792.0
2022-02-14 14:00:00,269.73,271.52,269.18,271.51,39042.0,261.212,262.9455,260.6794,262.9358,39042.0
2022-02-14 14:30:00,271.47,271.6,270.59,271.19,29711.0,262.8971,263.023,262.0449,262.6259,29711.0
2022-02-14 15:00:00,271.22,271.32,270.36,271.02,62004.0,262.655,262.7518,261.8221,262.4613,62004.0
2022-02-14 15:30:00,270.91,271.69,270.44,270.58,146334.0,262.3548,263.1101,261.8996,262.0352,146334.0
2022-02-15 09:30:00,274.74,275.05,273.0,273.73,60574.0,266.0638,266.364,264.3788,265.0857,60574.0
2022-02-15 10:00:00,273.85,273.85,272.36,273.76,34399.0,265.2019,265.2019,263.759,265.1148,34399.0
2022-02-15 10:30:00,273.76,274.25,273.21,273.64,35128.0,265.1148,265.5893,264.5821,264.9986,35128.0
2022-02-15 11:00:00,273.59,273.93,272.4,272.58,38844.0,264.9501,265.2794,263.7977,263.972,38844.0
2022-02-15 11:30:00,272.56,273.34,272.45,273.03,19736.0,263.9527,264.708,263.8461,264.4078,19736.0
2022-02-15 12:00:00,273.02,273.13,272.03,272.56,29313.0,264.3981,264.5047,263.4394,263.9527,29313.0
2022-02-15 12:30:00,272.5,272.63,271.5,271.59,25834.0,263.8946,264.0205,262.9261,263.0133,25834.0
2022-02-15 13:00:00,271.63,272.53,271.62,272.53,59906.0,263.052,263.9236,263.0424,263.9236,59906.0
2022-02-15 13:30:00,272.65,273.37,272.55,272.76,61338.0,264.0398,264.7371,263.943,264.1464,61338.0
2022-02-15 14:00:00,272.84,272.84,271.95,272.51,38065.0,264.2238,264.2238,263.3619,263.9042,38065.0
2022-02-15 14:30:00,272.51,272.62,271.9,272.18,36959.0,263.9042,264.0108,263.3135,263.5847,36959.0
2022-02-15 15:00:00,272.22,272.38,271.65,271.72,34700.0,263.6234,263.7784,263.0714,263.1392,34700.0
2022-02-15 15:30:00,271.67,271.72,270.24,271.5,186175.0,263.0908,263.1392,261.7059,262.9261,186175.0
2022-02-16 09:30:00,271.86,272.16,268.5,269.04,48960.0,263.2748,263.5653,260.0209,260.5438,48960.0
2022-02-16 10:00:00,268.74,269.82,268.25,268.53,34452.0,260.2533,261.2992,259.7788,260.0499,34452.0
2022-02-16 10:30:00,268.53,268.63,266.88,267.54,36975.0,260.0499,260.1468,258.452,259.0912,36975.0
2022-02-16 11:00:00,267.6,269.21,267.6,269.21,19965.0,259.1493,260.7085,259.1493,260.7085,19965.0
2022-02-16 11:30:00,269.01,269.08,268.5,268.58,16707.0,260.5148,260.5826,260.0209,260.0984,16707.0
2022-02-16 12:00:00,268.66,269.36,268.53,269.19,12387.0,260.1758,260.8537,260.0499,260.6891,12387.0
2022-02-16 12:30:00,269.07,269.66,268.39,269.39,14762.0,260.5729,261.1442,259.9144,260.8828,14762.0
2022-02-16 13:00:00,269.38,269.78,269.18,269.56,8312.0,260.8731,261.2605,260.6794,261.0474,8312.0
2022-02-16 13:30:00,269.59,269.6,268.72,269.1,25495.0,261.0765,261.0861,260.2339,260.6019,25495.0
2022-02-16 14:00:00,269.22,270.81,268.5,270.66,45404.0,260.7181,262.2579,260.0209,262.1127,45404.0
2022-02-16 14:30:00,270.75,271.22,270.11,271.21,26567.0,262.1998,262.655,261.58,262.6453,26567.0
2022-02-16 15:00:00,271.23,272.4,271.11,272.4,20794.0,262.6647,263.7977,262.5485,263.7977,20794.0
2022-02-16 15:30:00,272.34,273.05,271.99,272.62,126477.0,263.7396,264.4272,263.4007,264.0108,126477.0
2022-02-17 09:30:00,271.25,271.76,268.89,269.57,30836.0,262.684,263.1779,260.3986,261.0571,30836.0
2022-02-17 10:00:00,269.68,271.01,269.35,270.54,16755.0,261.1636,262.4516,260.844,261.9965,16755.0
2022-02-17 10:30:00,270.46,273.0,270.33,272.67,29068.0,261.919,264.3788,261.7931,264.0592,29068.0
2022-02-17 11:00:00,272.72,273.06,271.15,271.15,34986.0,264.1076,264.4369,262.5872,262.5872,34986.0
2022-02-17 11:30:00,271.13,271.2,270.22,270.61,57091.0,262.5678,262.6356,261.6866,262.0642,57091.0
2022-02-17 12:00:00,270.63,270.87,270.08,270.43,21633.0,262.0836,262.316,261.551,261.8899,21633.0
2022-02-17 12:30:00,270.45,270.61,269.89,270.05,22759.0,261.9093,262.0642,261.367,261.5219,22759.0
2022-02-17 13:00:00,270.16,271.21,270.15,270.88,48024.0,261.6285,262.6453,261.6188,262.3257,48024.0
2022-02-17 13:30:00,270.87,271.13,270.61,270.94,28335.0,262.316,262.5678,262.0642,262.3838,28335.0
2022-02-17 14:00:00,270.88,271.0,269.14,269.3,18129.0,262.3257,262.4419,260.6407,260.7956,18129.0
2022-02-17 14:30:00,269.31,269.37,268.55,268.55,23724.0,260.8053,260.8634,260.0693,260.0693,23724.0
2022-02-17 15:00:00,268.63,268.63,267.27,267.64,32202.0,260.1468,260.1468,258.8297,259.188,32202.0
2022-02-17 15:30:00,267.57,268.27,266.45,267.19,136510.0,259.1203,259.7981,258.0356,258.7523,136510.0
2022-02-18 09:30:00,267.69,269.58,267.53,269.03,52801.0,259.2365,261.0668,259.0815,260.5341,52801.0
2022-02-18 10:00:00,269.0,269.74,268.44,268.44,24516.0,260.5051,261.2217,259.9628,259.9628,24516.0
2022-02-18 10:30:00,268.34,268.58,267.64,268.21,51354.0,259.8659,260.0984,259.188,259.74,51354.0
2022-02-18 11:00:00,268.03,268.08,266.35,267.8,27642.0,259.5657,259.6141,257.9388,259.343,27642.0
2022-02-18 11:30:00,267.82,269.08,267.82,268.47,40275.0,259.3624,260.5826,259.3624,259.9918,40275.0
2022-02-18 12:00:00,268.45,269.2,267.8,268.87,28530.0,259.9725,260.6988,259.343,260.3792,28530.0
2022-02-18 12:30:00,268.83,268.95,267.99,268.5,35920.0,260.3405,260.4567,259.527,260.0209,35920.0
2022-02-18 13:00:00,268.58,269.27,268.33,268.69,28202.0,260.0984,260.7666,259.8562,260.2049,28202.0
2022-02-18 13:30:00,268.61,269.95,268.41,269.75,34606.0,260.1274,261.4251,259.9337,261.2314,34606.0
2022-02-18 14:00:00,269.8,270.92,269.57,270.8,48835.0,261.2798,262.3645,261.0571,262.2482,48835.0
2022-02-18 14:30:00,270.9,271.49,270.58,271.31,45598.0,262.3451,262.9165,262.0352,262.7421,45598.0
2022-02-18 15:00:00,271.33,271.46,268.95,269.21,86400.0,262.7615,262.8874,260.4567,260.7085,86400.0
2022-02-18 15:30:00,269.2,269.47,267.93,268.07,150194.0,260.6988,260.9602,259.4689,259.6045,150194.0
2022-02-22 09:30:00,265.86,266.72,262.48,266.04,134252.0,257.4643,258.2971,254.191,257.6386,134252.0
2022-02-22 10:00:00,266.16,266.19,264.32,264.98,58674.0,257.7548,257.7838,255.9729,256.612,58674.0
2022-02-22 10:30:00,264.96,265.09,262.23,262.51,65523.0,256.5927,256.7186,253.9489,254.22,65523.0
2022-02-22 11:00:00,262.53,264.52,262.49,263.89,145931.0,254.2394,256.1666,254.2007,255.5565,145931.0
2022-02-22 11:30:00,263.8,264.22,262.71,263.07,21743.0,255.4693,255.876,254.4137,254.7624,21743.0
2022-02-22 12:00:00,263.07,263.46,262.17,262.19,63846.0,254.7624,255.14,253.8908,253.9101,63846.0
2022-02-22 12:30:00,262.18,262.64,261.71,262.2,53673.0,253.9005,254.3459,253.4453,253.9198,53673.0
2022-02-22 13:00:00,262.28,262.29,260.72,261.69,45984.0,253.9973,254.007,252.4866,253.4259,45984.0
2022-02-22 13:30:00,261.6,262.09,260.11,260.38,77935.0,253.3388,253.8133,251.8958,252.1573,77935.0
2022-02-22 14:00:00,260.05,260.5,259.13,260.15,83900.0,251.8377,252.2735,250.9468,251.9346,83900.0
2022-02-22 14:30:00,260.4,262.23,259.88,261.91,58142.0,252.1767,253.9489,251.6731,253.639,58142.0
2022-02-22 15:00:00,262.03,263.25,261.89,263.25,60741.0,253.7552,254.9367,253.6196,254.9367,60741.0
2022-02-22 15:30:00,263.24,263.25,260.38,261.58,218534.0,254.927,254.9367,252.1573,253.3194,218534.0
2022-02-23 09:30:00,262.9,263.99,262.43,262.69,37991.0,254.5977,255.6533,254.1426,254.3944,37991.0
2022-02-23 10:00:00,262.62,263.13,261.94,262.07,73799.0,254.3266,254.8205,253.668,253.7939,73799.0
2022-02-23 10:30:00,261.89,263.46,261.8,263.28,54852.0,253.6196,255.14,253.5325,254.9657,54852.0
2022-02-23 11:00:00,263.25,263.3,261.44,261.87,47100.0,254.9367,254.9851,253.1838,253.6003,47100.0
2022-02-23 11:30:00,261.85,262.76,261.63,262.27,55924.0,253.5809,254.4621,253.3678,253.9876,55924.0
2022-02-23 12:00:00,262.22,264.06,262.04,263.99,104262.0,253.9392,255.7211,253.7649,255.6533,104262.0
2022-02-23 12:30:00,264.0,264.1,263.09,263.13,115575.0,255.663,255.7598,254.7817,254.8205,115575.0
2022-02-23 13:00:00,263.18,263.22,262.01,262.45,108341.0,254.8689,254.9076,253.7358,254.1619,108341.0
2022-02-23 13:30:00,262.5,263.06,262.0,262.73,64979.0,254.2104,254.7527,253.7261,254.4331,64979.0
2022-02-23 14:00:00,262.63,262.99,261.19,261.38,113163.0,254.3363,254.6849,252.9417,253.1257,113163.0
2022-02-23 14:30:00,261.48,261.61,260.54,260.74,97633.0,253.2226,253.3485,252.3123,252.5059,97633.0
2022-02-23 15:00:00,260.69,260.75,259.14,260.32,75847.0,252.4575,252.5156,250.9565,252.0992,75847.0
2022-02-23 15:30:00,260.15,260.21,259.29,259.41,303767.0,251.9346,251.9927,251.1017,251.2179,303767.0
2022-02-24 09:30:00,253.52,257.45,251.43,257.02,107943.0,245.5139,249.3198,243.4899,248.9034,107943.0
2022-02-24 10:00:00,256.99,258.29,255.15,256.69,136171.0,248.8744,250.1333,247.0925,248.5838,136171.0
2022-02-24 10:30:00,256.27,257.44,255.02,255.34,69105.0,248.1771,249.3102,246.9666,247.2765,69105.0
2022-02-24 11:00:00,255.15,257.11,254.88,254.88,91583.0,247.0925,248.9906,246.831,246.831,91583.0
2022-02-24 11:30:00,254.84,255.52,254.13,255.3,135389.0,246.7923,247.4508,246.1047,247.2377,135389.0
2022-02-24 12:00:00,255.45,255.56,252.96,253.97,108385.0,247.383,247.4895,244.9716,245.9497,108385.0
2022-02-24 12:30:00,253.9,255.11,253.05,254.13,45819.0,245.8819,247.0537,245.0588,246.1047,45819.0
2022-02-24 13:00:00,254.12,254.25,253.15,253.15,52879.0,246.095,246.2209,245.1556,245.1556,52879.0
2022-02-24 13:30:00,253.16,254.77,253.16,253.92,70883.0,245.1653,246.7245,245.1653,245.9013,70883.0
2022-02-24 14:00:00,254.01,255.13,253.52,255.13,66185.0,245.9885,247.0731,245.5139,247.0731,66185.0
2022-02-24 14:30:00,255.13,256.69,255.12,256.3,86713.0,247.0731,248.5838,247.0634,248.2062,86713.0
2022-02-24 15:00:00,256.21,258.11,256.07,257.31,53065.0,248.119,249.959,247.9834,249.1843,53065.0
2022-02-24 15:30:00,257.23,259.58,257.11,258.94,125390.0,249.1068,251.3826,248.9906,250.7628,125390.0
2022-02-25 09:30:00,259.55,261.67,259.37,259.37,45376.0,251.9178,253.9754,251.7431,251.7431,45376.0
2022-02-25 10:00:00,259.89,260.87,259.16,260.77,34660.0,252.2478,253.199,251.5393,253.1019,34660.0
2022-02-25 10:30:00,260.77,262.61,260.47,262.3,25720.0,253.1019,254.8878,252.8107,254.5869,25720.0
2022-02-25 11:00:00,262.14,263.79,261.73,263.54,30574.0,254.4316,256.0331,254.0337,255.7905,30574.0
2022-02-25 11:30:00,263.59,264.39,262.92,264.17,27519.0,255.839,256.6155,255.1887,256.4019,27519.0
2022-02-25 12:00:00,264.13,265.1,263.89,265.03,44463.0,256.3631,257.3046,256.1302,257.2366,44463.0
2022-02-25 12:30:00,265.05,265.82,264.7,264.88,38752.0,257.2561,258.0034,256.9163,257.0911,38752.0
2022-02-25 13:00:00,264.92,265.47,264.41,265.45,50782.0,257.1299,257.6637,256.6349,257.6443,50782.0
2022-02-25 13:30:00,265.43,266.67,265.22,266.06,37044.0,257.6249,258.8284,257.4211,258.2364,37044.0
2022-02-25 14:00:00,266.08,266.81,265.61,266.67,52157.0,258.2558,258.9643,257.7996,258.8284,52157.0
2022-02-25 14:30:00,266.75,267.09,264.68,265.63,39299.0,258.9061,259.2361,256.8969,257.819,39299.0
2022-02-25 15:00:00,265.62,266.84,265.1,266.4,59739.0,257.8093,258.9934,257.3046,258.5664,59739.0
2022-02-25 15:30:00,266.41,267.39,265.87,267.38,198344.0,258.5761,259.5272,258.0519,259.5175,198344.0
2022-02-28 09:30:00,264.73,266.72,263.05,264.22,101075.0,256.9455,258.8769,255.3149,256.4505,101075.0
2022-02-28 10:00:00,264.41,264.58,262.36,263.11,80785.0,256.6349,256.7999,254.6452,255.3731,80785.0
2022-02-28 10:30:00,263.05,265.42,263.04,265.28,47961.0,255.3149,257.6152,255.3052,257.4793,47961.0
2022-02-28 11:00:00,265.37,266.8,265.19,266.54,125312.0,257.5666,258.9546,257.3919,258.7022,125312.0
2022-02-28 11:30:00,266.49,266.65,264.36,265.27,40293.0,258.6537,258.809,256.5863,257.4696,40293.0
2022-02-28 12:00:00,265.35,265.64,263.47,263.9,35404.0,257.5472,257.8287,255.7225,256.1399,35404.0
2022-02-28 12:30:00,263.95,264.11,262.71,263.03,45114.0,256.1884,256.3437,254.9849,255.2955,45114.0
2022-02-28 13:00:00,263.06,264.15,262.51,263.19,44990.0,255.3246,256.3825,254.7907,255.4508,44990.0
2022-02-28 13:30:00,263.09,264.02,262.88,263.53,36076.0,255.3537,256.2563,255.1499,255.7808,36076.0
2022-02-28 14:00:00,263.53,263.55,261.35,261.59,40216.0,255.7808,255.8002,253.6649,253.8978,40216.0
2022-02-28 14:30:00,261.72,262.57,261.42,262.06,45837.0,254.024,254.849,253.7328,254.354,45837.0
2022-02-28 15:00:00,262.13,262.6,261.3,262.05,58272.0,254.4219,254.8781,253.6163,254.3443,58272.0
2022-02-28 15:30:00,261.75,263.43,260.83,262.92,179108.0,254.0531,255.6837,253.1601,255.1887,179108.0
2022-03-01 09:30:00,261.52,263.46,259.58,260.4,125316.0,253.8299,255.7128,251.9469,252.7428,125316.0
2022-03-01 10:00:00,260.31,261.29,259.5,260.16,85679.0,252.6554,253.6066,251.8693,252.5098,85679.0
2022-03-01 10:30:00,259.96,260.18,257.75,259.22,93919.0,252.3157,252.5293,250.1707,251.5975,93919.0
2022-03-01 11:00:00,259.03,261.91,259.03,261.31,82398.0,251.4131,254.2084,251.4131,253.626,82398.0
2022-03-01 11:30:00,261.18,261.29,257.57,258.12,62713.0,253.4999,253.6066,249.996,250.5298,62713.0
2022-03-01 12:00:00,258.06,258.7,257.64,258.66,35791.0,250.4716,251.0928,250.064,251.054,35791.0
2022-03-01 12:30:00,258.6,260.0,258.52,259.58,101949.0,250.9957,252.3546,250.9181,251.9469,101949.0
2022-03-01 13:00:00,259.45,259.59,256.81,256.98,52067.0,251.8207,251.9566,249.2584,249.4234,52067.0
2022-03-01 13:30:00,256.9,258.29,256.8,257.5,72898.0,249.3457,250.6948,249.2487,249.9281,72898.0
2022-03-01 14:00:00,257.53,257.96,256.25,257.81,79055.0,249.9572,250.3745,248.7148,250.229,79055.0
2022-03-01 14:30:00,257.76,257.78,255.86,256.11,98921.0,250.1804,250.1998,248.3363,248.5789,98921.0
2022-03-01 15:00:00,256.06,257.36,255.46,255.46,103728.0,248.5304,249.7922,247.9481,247.9481,103728.0
2022-03-01 15:30:00,255.44,255.8,253.95,255.4,369525.0,247.9286,248.2781,246.4825,247.8898,369525.0
2022-03-02 09:30:00,256.05,258.12,255.58,256.53,79542.0,248.5207,250.5298,248.0645,248.9866,79542.0
2022-03-02 10:00:00,256.7,259.13,256.22,258.96,49455.0,249.1516,251.5101,248.6857,251.3451,49455.0
2022-03-02 10:30:00,258.8,259.24,257.53,258.42,67044.0,251.1898,251.6169,249.9572,250.821,67044.0
2022-03-02 11:00:00,258.48,260.1,257.99,259.64,68616.0,250.8793,252.4516,250.4037,252.0051,68616.0
2022-03-02 11:30:00,259.7,260.48,258.89,259.48,39982.0,252.0634,252.8204,251.2772,251.8498,39982.0
2022-03-02 12:00:00,259.56,260.0,258.95,259.76,38256.0,251.9275,252.3546,251.3354,252.1216,38256.0
2022-03-02 12:30:00,259.8,260.02,259.39,259.85,29063.0,252.1604,252.374,251.7625,252.209,29063.0
2022-03-02 13:00:00,260.0,260.43,259.71,260.34,43034.0,252.3546,252.7719,252.0731,252.6846,43034.0
2022-03-02 13:30:00,260.42,261.18,260.36,260.59,28211.0,252.7622,253.4999,252.704,252.9272,28211.0
2022-03-02 14:00:00,260.54,260.93,259.9,260.41,37713.0,252.8787,253.2572,252.2575,252.7525,37713.0
2022-03-02 14:30:00,259.98,260.65,259.63,259.9,27795.0,252.3351,252.9854,251.9954,252.2575,27795.0
2022-03-02 15:00:00,259.81,260.73,259.47,260.69,72094.0,252.1701,253.0631,251.8401,253.0243,72094.0
2022-03-02 15:30:00,260.66,261.15,259.91,260.2,182782.0,252.9951,253.4707,252.2672,252.5487,182782.0
2022-03-03 09:30:00,262.82,263.93,261.27,262.72,59480.0,255.0916,256.169,253.5872,254.9946,59480.0
2022-03-03 10:00:00,262.41,262.8,259.88,260.03,45162.0,254.6937,255.0722,252.2381,252.3837,45162.0
2022-03-03 10:30:00,260.02,260.12,257.6,257.72,40809.0,252.374,252.471,250.0251,250.1416,40809.0
2022-03-03 11:00:00,257.61,258.19,256.22,257.82,47274.0,250.0348,250.5978,248.6857,250.2387,47274.0
2022-03-03 11:30:00,257.77,258.87,257.69,258.45,29944.0,250.1901,251.2578,250.1125,250.8501,29944.0
2022-03-03 12:00:00,258.3,258.63,257.85,258.07,18808.0,250.7045,251.0248,250.2678,250.4813,18808.0
2022-03-03 12:30:00,258.07,259.81,257.99,258.91,23315.0,250.4813,252.1701,250.4037,251.2966,23315.0
2022-03-03 13:00:00,258.9,259.52,258.78,259.43,18974.0,251.2869,251.8887,251.1704,251.8013,18974.0
2022-03-03 13:30:00,259.35,259.65,258.6,259.08,18259.0,251.7237,252.0148,250.9957,251.4616,18259.0
2022-03-03 14:00:00,259.08,260.0,258.96,259.98,21143.0,251.4616,252.3546,251.3451,252.3351,21143.0
2022-03-03 14:30:00,259.88,260.0,258.59,258.76,27424.0,252.2381,252.3546,250.986,251.151,27424.0
2022-03-03 15:00:00,258.79,258.85,258.07,258.77,30064.0,251.1801,251.2384,250.4813,251.1607,30064.0
2022-03-03 15:30:00,258.72,258.79,257.22,258.21,101018.0,251.1122,251.1801,249.6563,250.6172,101018.0
2022-03-04 09:30:00,255.46,258.06,254.03,257.15,95981.0,247.9481,250.4716,246.5601,249.5884,95981.0
2022-03-04 10:00:00,256.82,256.89,254.82,254.86,59836.0,249.2681,249.336,247.3269,247.3657,59836.0
2022-03-04 10:30:00,255.04,255.07,253.52,253.64,60056.0,247.5404,247.5695,246.0651,246.1816,60056.0
2022-03-04 11:00:00,253.71,255.56,253.65,254.51,87311.0,246.2495,248.0451,246.1913,247.026,87311.0
2022-03-04 11:30:00,254.66,256.06,254.14,255.63,56209.0,247.1716,248.5304,246.6669,248.1131,56209.0
2022-03-04 12:00:00,255.63,257.66,255.45,257.26,68850.0,248.1131,250.0834,247.9383,249.6951,68850.0
2022-03-04 12:30:00,256.95,258.0,256.64,257.73,46457.0,249.3942,250.4134,249.0934,250.1513,46457.0
2022-03-04 13:00:00,257.9,258.15,256.61,256.88,29135.0,250.3163,250.559,249.0642,249.3263,29135.0
2022-03-04 13:30:00,256.81,257.45,256.33,256.56,34862.0,249.2584,249.8795,248.7925,249.0157,34862.0
2022-03-04 14:00:00,256.62,257.78,256.05,257.08,44062.0,249.0739,250.1998,248.5207,249.5204,44062.0
2022-03-04 14:30:00,257.24,257.78,256.22,256.37,83941.0,249.6757,250.1998,248.6857,248.8313,83941.0
2022-03-04 15:00:00,256.48,257.37,256.41,256.96,57858.0,248.9381,249.8019,248.8701,249.4039,57858.0
2022-03-04 15:30:00,256.99,258.75,256.42,258.49,244088.0,249.4331,251.1413,248.8798,250.889,244088.0
2022-03-07 09:30:00,258.01,258.5,256.59,256.63,148667.0,250.4231,250.8987,249.0448,249.0837,148667.0
2022-03-07 10:00:00,256.23,256.61,250.85,251.0,270571.0,248.6954,249.0642,243.4736,243.6192,270571.0
2022-03-07 10:30:00,251.1,251.64,249.55,250.33,97758.0,243.7163,244.2404,242.2118,242.9689,97758.0
2022-03-07 11:00:00,250.34,250.54,247.41,247.77,55784.0,242.9786,243.1727,240.1348,240.4842,55784.0
2022-03-07 11:30:00,247.77,247.77,245.58,246.39,70789.0,240.4842,240.4842,238.3586,239.1448,70789.0
2022-03-07 12:00:00,246.41,247.31,245.95,246.28,42315.0,239.1642,240.0377,238.7177,239.038,42315.0
2022-03-07 12:30:00,246.2,247.42,245.87,246.06,45209.0,238.9604,240.1445,238.6401,238.8245,45209.0
2022-03-07 13:00:00,246.09,247.8,245.66,247.61,70343.0,238.8536,240.5133,238.4362,240.3289,70343.0
2022-03-07 13:30:00,247.65,248.32,246.47,246.73,61146.0,240.3677,241.018,239.2224,239.4748,61146.0
2022-03-07 14:00:00,246.72,247.4,246.48,246.93,67657.0,239.4651,240.1251,239.2321,239.6689,67657.0
2022-03-07 14:30:00,246.7,246.7,244.4,245.27,135934.0,239.4456,239.4456,237.2133,238.0577,135934.0
2022-03-07 15:00:00,245.11,245.42,243.93,244.65,85936.0,237.9024,238.2033,236.7571,237.4559,85936.0
2022-03-07 15:30:00,244.6,244.6,242.9,242.9,190758.0,237.4074,237.4074,235.7574,235.7574,190758.0
2022-03-08 09:30:00,242.45,242.78,237.76,238.43,208022.0,235.3206,235.6409,230.7685,231.4188,208022.0
2022-03-08 10:00:00,238.31,240.54,236.2,239.93,87532.0,231.3024,233.4668,229.2544,232.8747,87532.0
2022-03-08 10:30:00,240.08,242.7,239.54,242.55,45430.0,233.0203,235.5633,232.4962,235.4177,45430.0
2022-03-08 11:00:00,242.69,242.69,239.87,240.3,51779.0,235.5536,235.5536,232.8165,233.2338,51779.0
2022-03-08 11:30:00,240.0,241.48,239.12,241.03,54262.0,232.9427,234.3791,232.0885,233.9424,54262.0
2022-03-08 12:00:00,241.47,243.17,241.41,243.03,117971.0,234.3694,236.0195,234.3112,235.8836,117971.0
2022-03-08 12:30:00,243.1,246.88,242.85,246.78,84678.0,235.9515,239.6204,235.7089,239.5233,84678.0
2022-03-08 13:00:00,246.86,248.08,244.54,244.59,89487.0,239.6009,240.7851,237.3492,237.3977,89487.0
2022-03-08 13:30:00,244.59,244.6,241.0,241.27,79452.0,237.3977,237.4074,233.9133,234.1753,79452.0
2022-03-08 14:00:00,241.06,243.41,239.91,243.16,89757.0,233.9715,236.2524,232.8553,236.0097,89757.0
2022-03-08 14:30:00,243.36,244.09,242.62,243.43,43341.0,236.2039,236.9124,235.4856,236.2718,43341.0
2022-03-08 15:00:00,243.41,244.33,241.45,241.61,47016.0,236.2524,237.1453,234.35,234.5053,47016.0
2022-03-08 15:30:00,241.62,241.94,239.47,239.74,158063.0,234.515,234.8256,232.4283,232.6903,158063.0
2022-03-09 09:30:00,241.98,243.45,238.44,239.89,207123.0,234.8644,236.2912,231.4285,232.8359,207123.0
2022-03-09 10:00:00,239.91,240.58,238.01,240.45,145134.0,232.8553,233.5056,231.0112,233.3794,145134.0
2022-03-09 10:30:00,240.73,243.58,240.32,243.07,106479.0,233.6512,236.4174,233.2533,235.9224,106479.0
2022-03-09 11:00:00,243.2,243.47,240.73,240.79,79310.0,236.0486,236.3106,233.6512,233.7094,79310.0
2022-03-09 11:30:00,240.75,242.58,240.7,241.78,42908.0,233.6706,235.4468,233.6221,234.6703,42908.0
2022-03-09 12:00:00,241.68,242.3,241.03,241.89,39416.0,234.5733,235.175,233.9424,234.7771,39416.0
2022-03-09 12:30:00,241.87,243.99,241.57,243.76,59028.0,234.7577,236.8153,234.4665,236.5921,59028.0
2022-03-09 13:00:00,243.75,244.18,242.83,243.99,43593.0,236.5824,236.9998,235.6894,236.8153,43593.0
2022-03-09 13:30:00,243.86,244.52,243.19,243.25,52072.0,236.6892,237.3298,236.0389,236.0971,52072.0
2022-03-09 14:00:00,243.26,244.26,243.21,243.32,32563.0,236.1068,237.0774,236.0583,236.165,32563.0
2022-03-09 14:30:00,243.31,244.54,243.3,243.34,20029.0,236.1553,237.3492,236.1456,236.1845,20029.0
2022-03-09 15:00:00,243.37,244.22,243.24,243.61,45796.0,236.2136,237.0386,236.0874,236.4465,45796.0
2022-03-09 15:30:00,243.74,244.03,241.5,241.76,169373.0,236.5727,236.8542,234.3986,234.6509,169373.0
2022-03-10 09:30:00,238.38,239.44,236.25,238.19,52383.0,231.3703,232.3991,229.3029,231.1859,52383.0
2022-03-10 10:00:00,238.3,239.43,237.66,238.41,36538.0,231.2927,232.3894,230.6715,231.3994,36538.0
2022-03-10 10:30:00,238.37,238.62,236.98,237.82,42377.0,231.3606,231.6032,230.0115,230.8268,42377.0
2022-03-10 11:00:00,237.81,238.23,236.81,237.03,58594.0,230.8171,231.2247,229.8465,230.06,58594.0
2022-03-10 11:30:00,236.97,237.26,236.41,237.26,56354.0,230.0018,230.2832,229.4582,230.2832,56354.0
2022-03-10 12:00:00,237.5,237.65,236.91,237.22,27071.0,230.5162,230.6618,229.9435,230.2444,27071.0
2022-03-10 12:30:00,237.19,237.19,235.85,236.41,34039.0,230.2153,230.2153,228.9147,229.4582,34039.0
2022-03-10 13:00:00,236.39,236.77,235.87,236.3,52115.0,229.4388,229.8076,228.9341,229.3515,52115.0
2022-03-10 13:30:00,236.3,237.33,235.9,236.42,101133.0,229.3515,230.3512,228.9632,229.4679,101133.0
2022-03-10 14:00:00,236.42,237.67,236.02,237.21,93349.0,229.4679,230.6812,229.0797,230.2347,93349.0
2022-03-10 14:30:00,237.34,237.35,236.63,236.89,87530.0,230.3609,230.3706,229.6718,229.9241,87530.0
2022-03-10 15:00:00,236.98,237.14,235.9,236.56,40620.0,230.0115,230.1668,228.9632,229.6038,40620.0
2022-03-10 15:30:00,236.63,238.01,236.43,237.55,302224.0,229.6718,231.0112,229.4776,230.5647,302224.0
2022-03-11 09:30:00,238.01,239.13,237.47,238.49,60897.0,231.0112,232.0982,230.4871,231.4771,60897.0
2022-03-11 10:00:00,238.46,238.63,237.11,238.04,65596.0,231.448,231.613,230.1376,231.0403,65596.0
2022-03-11 10:30:00,238.1,238.62,237.46,238.62,28403.0,231.0985,231.6032,230.4774,231.6032,28403.0
2022-03-11 11:00:00,238.44,238.49,237.17,237.84,58416.0,231.4285,231.4771,230.1959,230.8462,58416.0
2022-03-11 11:30:00,237.9,238.8,237.27,238.67,40274.0,230.9044,231.778,230.2929,231.6518,40274.0
2022-03-11 12:00:00,238.69,238.97,237.6,237.7,46120.0,231.6712,231.943,230.6132,230.7103,46120.0
2022-03-11 12:30:00,237.65,237.87,236.56,237.01,25264.0,230.6618,230.8753,229.6038,230.0406,25264.0
2022-03-11 13:00:00,237.0,237.19,236.28,236.64,30067.0,230.0309,230.2153,229.3321,229.6815,30067.0
2022-03-11 13:30:00,236.66,236.93,235.99,236.06,29122.0,229.7009,229.9629,229.0506,229.1185,29122.0
2022-03-11 14:00:00,235.98,236.32,235.31,235.87,35301.0,229.0409,229.3709,228.3906,228.9341,35301.0
2022-03-11 14:30:00,235.85,235.9,234.8,235.36,34315.0,228.9147,228.9632,227.8956,228.4391,34315.0
2022-03-11 15:00:00,235.48,235.66,234.52,234.52,36216.0,228.5556,228.7303,227.6238,227.6238,36216.0
2022-03-11 15:30:00,234.43,234.6,233.32,233.65,173396.0,227.5365,227.7015,226.4591,226.7794,173396.0
2022-03-14 09:30:00,234.86,236.65,233.41,236.64,80809.0,227.9538,229.6912,226.5464,229.6815,80809.0
2022-03-14 10:00:00,236.46,237.0,234.76,237.0,95086.0,229.5068,230.0309,227.8568,230.0309,95086.0
2022-03-14 10:30:00,237.06,239.41,237.05,239.41,49363.0,230.0891,232.37,230.0794,232.37,49363.0
2022-03-14 11:00:00,239.67,239.67,237.99,238.51,45898.0,232.6224,232.6224,230.9918,231.4965,45898.0
2022-03-14 11:30:00,238.41,238.86,237.81,237.94,18122.0,231.3994,231.8362,230.8171,230.9432,18122.0
2022-03-14 12:00:00,237.95,237.95,236.08,236.42,30082.0,230.9529,230.9529,229.1379,229.4679,30082.0
2022-03-14 12:30:00,236.54,237.7,236.3,236.61,22802.0,229.5844,230.7103,229.3515,229.6524,22802.0
2022-03-14 13:00:00,236.62,236.96,236.46,236.53,27635.0,229.6621,229.9921,229.5068,229.5747,27635.0
2022-03-14 13:30:00,236.53,236.84,235.54,236.45,62441.0,229.5747,229.8756,228.6138,229.4971,62441.0
2022-03-14 14:00:00,236.59,236.95,236.44,236.57,50059.0,229.6329,229.9824,229.4873,229.6135,50059.0
2022-03-14 14:30:00,236.64,237.6,236.6,237.48,32404.0,229.6815,230.6132,229.6426,230.4968,32404.0
2022-03-14 15:00:00,237.42,237.95,237.08,237.35,58864.0,230.4385,230.9529,230.1085,230.3706,58864.0
2022-03-14 15:30:00,237.27,237.68,236.75,237.63,151491.0,230.2929,230.6909,229.7882,230.6424,151491.0
2022-03-15 09:30:00,239.73,241.93,239.26,241.49,182108.0,232.6806,234.8159,232.2244,234.3889,182108.0
2022-03-15 10:00:00,241.5,243.59,241.22,243.49,99422.0,234.3986,236.4271,234.1268,236.33,99422.0
2022-03-15 10:30:00,243.55,244.48,242.0,242.16,79629.0,236.3883,237.2909,234.8839,235.0391,79629.0
2022-03-15 11:00:00,242.1,242.85,241.62,242.85,30262.0,234.9809,235.7089,234.515,235.7089,30262.0
2022-03-15 11:30:00,242.83,243.48,241.63,241.86,46653.0,235.6894,236.3203,234.5247,234.748,46653.0
2022-03-15 12:00:00,241.76,242.15,241.07,242.09,48618.0,234.6509,235.0294,233.9812,234.9712,48618.0
2022-03-15 12:30:00,242.11,243.3,242.1,242.71,29723.0,234.9906,236.1456,234.9809,235.573,29723.0
2022-03-15 13:00:00,242.73,243.08,242.01,242.15,77499.0,235.5924,235.9321,234.8936,235.0294,77499.0
2022-03-15 13:30:00,242.17,242.47,241.06,241.4,63190.0,235.0489,235.34,233.9715,234.3015,63190.0
2022-03-15 14:00:00,241.34,241.52,239.96,240.12,44637.0,234.2433,234.418,232.9038,233.0591,44637.0
2022-03-15 14:30:00,240.12,241.2,239.89,240.98,89621.0,233.0591,234.1074,232.8359,233.8938,89621.0
2022-03-15 15:00:00,240.9,242.54,240.46,242.53,58671.0,233.8162,235.408,233.3891,235.3983,58671.0
2022-03-15 15:30:00,242.76,243.26,242.27,242.58,173257.0,235.6215,236.1068,235.1459,235.4468,173257.0
2022-03-16 09:30:00,244.98,247.84,243.54,245.81,106197.0,237.7762,240.5521,236.3786,238.5818,106197.0
2022-03-16 10:00:00,245.73,249.36,245.14,249.02,66221.0,238.5042,242.0274,237.9315,241.6974,66221.0
2022-03-16 10:30:00,249.26,249.6,246.86,247.99,52770.0,241.9304,242.2604,239.6009,240.6977,52770.0
2022-03-16 11:00:00,247.9,248.8,247.05,248.36,65822.0,240.6104,241.4839,239.7854,241.0568,65822.0
2022-03-16 11:30:00,248.38,248.77,247.66,247.7,44297.0,241.0762,241.4548,240.3774,240.4162,44297.0
2022-03-16 12:00:00,247.67,248.65,247.61,247.96,33184.0,240.3871,241.3383,240.3289,240.6686,33184.0
2022-03-16 12:30:00,247.95,248.22,246.51,246.52,36692.0,240.6589,240.921,239.2612,239.2709,36692.0
2022-03-16 13:00:00,246.5,246.93,245.8,245.9,27045.0,239.2515,239.6689,238.5721,238.6692,27045.0
2022-03-16 13:30:00,245.96,246.24,244.9,245.0,34213.0,238.7274,238.9992,237.6986,237.7956,34213.0
2022-03-16 14:00:00,245.01,245.01,240.33,240.4,74266.0,237.8053,237.8053,233.263,233.3309,74266.0
2022-03-16 14:30:00,240.5,243.28,239.66,242.41,89438.0,233.428,236.1262,232.6127,235.2818,89438.0
2022-03-16 15:00:00,242.41,243.7,241.98,243.16,79778.0,235.2818,236.5339,234.8644,236.0097,79778.0
2022-03-16 15:30:00,243.11,244.61,241.99,244.39,190041.0,235.9612,237.4171,234.8741,237.2036,190041.0
2022-03-17 09:30:00,242.51,243.7,241.49,243.2,51047.0,235.3789,236.5339,234.3889,236.0486,51047.0
2022-03-17 10:00:00,243.37,244.49,243.36,244.21,50499.0,236.2136,237.3006,236.2039,237.0289,50499.0
2022-03-17 10:30:00,244.24,244.48,242.52,242.53,46001.0,237.058,237.2909,235.3886,235.3983,46001.0
2022-03-17 11:00:00,242.5,243.24,242.13,242.97,42228.0,235.3692,236.0874,235.01,235.8253,42228.0
2022-03-17 11:30:00,242.9,243.77,242.85,243.58,28741.0,235.7574,236.6018,235.7089,236.4174,28741.0
2022-03-17 12:00:00,243.65,244.96,243.23,244.9,33508.0,236.4853,237.7568,236.0777,237.6986,33508.0
2022-03-17 12:30:00,244.76,245.85,244.76,245.74,31674.0,237.5627,238.6206,237.5627,238.5139,31674.0
2022-03-17 13:00:00,245.78,246.87,245.46,246.75,58638.0,238.5527,239.6106,238.2421,239.4942,58638.0
2022-03-17 13:30:00,246.73,246.73,245.93,246.45,31229.0,239.4748,239.4748,238.6983,239.203,31229.0
2022-03-17 14:00:00,246.43,246.53,245.29,245.78,57743.0,239.1836,239.2806,238.0771,238.5527,57743.0
2022-03-17 14:30:00,245.85,246.57,245.74,246.27,28861.0,238.6206,239.3195,238.5139,239.0283,28861.0
2022-03-17 15:00:00,246.21,246.47,245.67,246.23,43536.0,238.9701,239.2224,238.4459,238.9895,43536.0
2022-03-17 15:30:00,246.32,247.53,246.25,247.53,183992.0,239.0768,240.2512,239.0089,240.2512,183992.0
2022-03-18 09:30:00,248.13,248.13,245.44,245.86,374011.0,240.8336,240.8336,238.2227,238.6303,374011.0
2022-03-18 10:00:00,245.92,247.21,245.6,246.23,34333.0,238.6886,239.9407,238.378,238.9895,34333.0
2022-03-18 10:30:00,246.09,246.7,244.88,244.98,40106.0,238.8536,239.4456,237.6792,237.7762,40106.0
2022-03-18 11:00:00,245.19,246.59,245.19,246.09,31238.0,237.9801,239.3389,237.9801,238.8536,31238.0
2022-03-18 11:30:00,246.11,247.24,246.08,246.17,23262.0,238.873,239.9698,238.8439,238.9312,23262.0
2022-03-18 12:00:00,246.09,246.75,245.91,246.61,30518.0,238.8536,239.4942,238.6789,239.3583,30518.0
2022-03-18 12:30:00,246.71,247.46,246.71,247.3,20723.0,239.4554,240.1833,239.4554,240.028,20723.0
2022-03-18 13:00:00,247.31,248.0,246.81,247.4,22254.0,240.0377,240.7074,239.5524,240.1251,22254.0
2022-03-18 13:30:00,247.38,247.69,246.95,247.39,43418.0,240.1057,240.4065,239.6883,240.1154,43418.0
2022-03-18 14:00:00,247.49,248.48,247.42,248.38,20556.0,240.2124,241.1733,240.1445,241.0762,20556.0
2022-03-18 14:30:00,248.48,249.4,248.16,249.32,34302.0,241.1733,242.0663,240.8627,241.9886,34302.0
2022-03-18 15:00:00,249.29,250.85,249.27,250.74,46585.0,241.9595,243.4736,241.9401,243.3669,46585.0
2022-03-18 15:30:00,250.82,252.63,250.82,251.57,255285.0,243.4445,245.2013,243.4445,244.1724,255285.0
2022-03-21 09:30:00,251.2,251.88,246.44,246.44,81951.0,243.8133,244.4733,239.1933,239.1933,81951.0
2022-03-21 10:00:00,246.66,246.73,244.37,245.11,60457.0,239.4068,239.4748,237.1842,237.9024,60457.0
2022-03-21 10:30:00,245.02,246.91,244.46,246.51,39945.0,237.815,239.6495,237.2715,239.2612,39945.0
2022-03-21 11:00:00,246.5,247.75,246.04,247.73,26944.0,239.2515,240.4648,238.8051,240.4454,26944.0
2022-03-21 11:30:00,247.67,247.71,245.91,246.49,34591.0,240.3871,240.4259,238.6789,239.2418,34591.0
2022-03-21 12:00:00,246.56,247.27,246.09,247.27,18580.0,239.3098,239.9989,238.8536,239.9989,18580.0
2022-03-21 12:30:00,247.24,247.26,245.19,245.5,28530.0,239.9698,239.9892,237.9801,238.2809,28530.0
2022-03-21 13:00:00,245.23,245.41,244.14,244.32,23322.0,238.0189,238.1936,236.9609,237.1356,23322.0
2022-03-21 13:30:00,244.32,245.0,244.31,244.75,20423.0,237.1356,237.7956,237.1259,237.553,20423.0
2022-03-21 14:00:00,244.92,246.29,244.74,245.99,33102.0,237.718,239.0477,237.5433,238.7565,33102.0
2022-03-21 14:30:00,245.83,246.39,244.81,244.84,23210.0,238.6012,239.1448,237.6112,237.6403,23210.0
2022-03-21 15:00:00,244.87,245.45,244.71,245.43,25099.0,237.6695,238.2324,237.5142,238.213,25099.0
2022-03-21 15:30:00,245.47,245.84,244.22,245.82,107860.0,238.2518,238.6109,237.0386,238.5915,107860.0
2022-03-22 09:30:00,251.49,251.49,248.55,249.8,73761.0,244.0948,244.0948,241.2412,242.4545,73761.0
2022-03-22 10:00:00,250.2,251.82,250.2,250.79,48083.0,242.8427,244.4151,242.8427,243.4154,48083.0
2022-03-22 10:30:00,250.92,252.15,250.78,251.52,66032.0,243.5416,244.7354,243.4057,244.1239,66032.0
2022-03-22 11:00:00,251.59,251.81,250.37,251.81,57909.0,244.1919,244.4054,243.0077,244.4054,57909.0
2022-03-22 11:30:00,251.59,251.59,250.28,250.82,42878.0,244.1919,244.1919,242.9204,243.4445,42878.0
2022-03-22 12:00:00,250.73,251.45,250.0,250.7,40203.0,243.3571,244.056,242.6486,243.328,40203.0
2022-03-22 12:30:00,250.58,251.37,250.38,251.32,21008.0,243.2116,243.9783,243.0174,243.9298,21008.0
2022-03-22 13:00:00,251.17,251.61,250.88,250.9,30523.0,243.7842,244.2113,243.5027,243.5221,30523.0
2022-03-22 13:30:00,250.96,250.99,249.56,249.68,119692.0,243.5804,243.6095,242.2215,242.338,119692.0
2022-03-22 14:00:00,249.63,249.8,248.81,248.93,26784.0,242.2895,242.4545,241.4936,241.6101,26784.0
2022-03-22 14:30:00,248.95,249.87,248.84,249.5,53308.0,241.6295,242.5224,241.5227,242.1633,53308.0
2022-03-22 15:00:00,249.49,249.83,249.09,249.12,72734.0,242.1536,242.4836,241.7654,241.7945,72734.0
2022-03-22 15:30:00,249.05,250.62,248.97,250.37,130857.0,241.7265,243.2504,241.6489,243.0077,130857.0
2022-03-23 09:30:00,248.42,249.4,246.93,248.86,136481.0,241.1151,242.0663,239.6689,241.5421,136481.0
2022-03-23 10:00:00,248.67,249.34,248.54,249.13,45468.0,241.3577,242.008,241.2315,241.8042,45468.0
2022-03-23 10:30:00,249.03,249.76,247.32,247.32,33926.0,241.7071,242.4157,240.0474,240.0474,33926.0
2022-03-23 11:00:00,247.24,248.44,247.24,248.17,16969.0,239.9698,241.1345,239.9698,240.8724,16969.0
2022-03-23 11:30:00,248.06,248.08,247.38,247.48,13924.0,240.7657,240.7851,240.1057,240.2027,13924.0
2022-03-23 12:00:00,247.59,248.16,247.42,247.74,23700.0,240.3095,240.8627,240.1445,240.4551,23700.0
2022-03-23 12:30:00,247.76,248.58,247.5,248.56,49958.0,240.4745,241.2704,240.2221,241.251,49958.0
2022-03-23 13:00:00,248.39,248.4,247.41,247.56,51594.0,241.086,241.0957,240.1348,240.2804,51594.0
2022-03-23 13:30:00,247.55,247.99,246.9,247.73,37665.0,240.2707,240.6977,239.6398,240.4454,37665.0
2022-03-23 14:00:00,247.82,248.1,247.28,248.0,33398.0,240.5327,240.8045,240.0086,240.7074,33398.0
2022-03-23 14:30:00,247.9,247.98,247.13,247.2,54368.0,240.6104,240.688,239.863,239.9309,54368.0
2022-03-23 15:00:00,247.31,247.89,247.18,247.86,74455.0,240.0377,240.6007,239.9115,240.5715,74455.0
2022-03-23 15:30:00,247.86,247.92,246.8,247.58,141436.0,240.5715,240.6298,239.5427,240.2998,141436.0
2022-03-24 09:30:00,248.46,249.03,246.6,247.21,66226.0,241.1539,241.7071,239.3486,239.9407,66226.0
2022-03-24 10:00:00,247.12,248.14,247.07,248.0,41226.0,239.8533,240.8433,239.8048,240.7074,41226.0
2022-03-24 10:30:00,248.0,248.31,247.69,247.77,40937.0,240.7074,241.0083,240.4065,240.4842,40937.0
2022-03-24 11:00:00,247.78,248.52,247.39,248.35,45015.0,240.4939,241.2121,240.1154,241.0471,45015.0
2022-03-24 11:30:00,248.38,249.28,248.03,249.07,38950.0,241.0762,241.9498,240.7365,241.746,38950.0
2022-03-24 12:00:00,249.09,249.3,248.63,248.89,30205.0,241.7654,241.9692,241.3189,241.5713,30205.0
2022-03-24 12:30:00,248.89,249.15,248.41,248.74,33197.0,241.5713,241.8236,241.1054,241.4257,33197.0
2022-03-24 13:00:00,248.73,249.09,248.52,248.76,43504.0,241.416,241.7654,241.2121,241.4451,43504.0
2022-03-24 13:30:00,248.71,249.28,248.65,249.16,66683.0,241.3965,241.9498,241.3383,241.8333,66683.0
2022-03-24 14:00:00,249.1,249.42,248.65,248.73,63256.0,241.7751,242.0857,241.3383,241.416,63256.0
2022-03-24 14:30:00,248.74,249.35,248.17,249.03,55385.0,241.4257,242.0177,240.8724,241.7071,55385.0
2022-03-24 15:00:00,248.96,249.31,248.84,249.23,30814.0,241.6392,241.9789,241.5227,241.9013,30814.0
2022-03-24 15:30:00,249.28,250.01,248.82,249.93,227136.0,241.9498,242.6583,241.5033,242.5807,227136.0
2022-03-25 09:30:00,249.29,250.79,247.41,248.0,111485.0,241.9595,243.4154,240.1348,240.7074,111485.0
2022-03-25 10:00:00,248.06,248.99,247.43,248.68,41468.0,240.7657,241.6683,240.1542,241.3674,41468.0
2022-03-25 10:30:00,248.89,249.71,248.82,249.45,24951.0,241.5713,242.3671,241.5033,242.1148,24951.0
2022-03-25 11:00:00,249.43,249.44,246.49,246.66,23944.0,242.0954,242.1051,239.2418,239.4068,23944.0
2022-03-25 11:30:00,246.6,248.05,246.29,246.99,24771.0,239.3486,240.756,239.0477,239.7271,24771.0
2022-03-25 12:00:00,247.0,247.84,246.51,246.77,20628.0,239.7368,240.5521,239.2612,239.5136,20628.0
2022-03-25 12:30:00,246.76,246.81,246.15,246.37,22004.0,239.5039,239.5524,238.9118,239.1254,22004.0
2022-03-25 13:00:00,246.35,246.55,245.39,245.57,38781.0,239.1059,239.3001,238.1742,238.3489,38781.0
2022-03-25 13:30:00,245.62,246.23,245.62,245.99,29516.0,238.3974,238.9895,238.3974,238.7565,29516.0
2022-03-25 14:00:00,245.82,246.45,245.79,246.36,25625.0,238.5915,239.203,238.5624,239.1156,25625.0
2022-03-25 14:30:00,246.43,246.43,245.49,245.65,29092.0,239.1836,239.1836,238.2712,238.4265,29092.0
2022-03-25 15:00:00,245.63,245.63,244.61,244.63,59786.0,238.4071,238.4071,237.4171,237.4365,59786.0
2022-03-25 15:30:00,244.62,245.23,244.46,245.07,167515.0,237.4268,238.0189,237.2715,237.8636,167515.0
2022-03-28 09:30:00,245.54,246.77,244.11,246.37,76073.0,238.3198,239.5136,236.9318,239.1254,76073.0
2022-03-28 10:00:00,246.37,246.37,244.65,244.8,55430.0,239.1254,239.1254,237.4559,237.6015,55430.0
2022-03-28 10:30:00,244.91,246.65,244.66,246.51,30644.0,237.7083,239.3971,237.4656,239.2612,30644.0
2022-03-28 11:00:00,246.63,247.23,245.86,246.95,36051.0,239.3777,239.9601,238.6303,239.6883,36051.0
2022-03-28 11:30:00,246.99,247.07,244.74,244.74,36801.0,239.7271,239.8048,237.5433,237.5433,36801.0
2022-03-28 12:00:00,244.67,245.18,244.32,244.64,44763.0,237.4753,237.9703,237.1356,237.4462,44763.0
2022-03-28 12:30:00,244.7,246.14,244.7,245.95,26581.0,237.5045,238.9021,237.5045,238.7177,26581.0
2022-03-28 13:00:00,246.06,246.72,245.45,246.61,38893.0,238.8245,239.4651,238.2324,239.3583,38893.0
2022-03-28 13:30:00,246.65,247.07,246.38,247.07,25592.0,239.3971,239.8048,239.1351,239.8048,25592.0
2022-03-28 14:00:00,247.0,247.42,246.84,247.29,33906.0,239.7368,240.1445,239.5815,240.0183,33906.0
2022-03-28 14:30:00,247.28,248.0,246.72,248.0,30037.0,240.0086,240.7074,239.4651,240.7074,30037.0
2022-03-28 15:00:00,247.89,248.44,247.62,248.39,35172.0,240.6007,241.1345,240.3386,241.086,35172.0
2022-03-28 15:30:00,248.35,250.62,248.33,250.58,212742.0,241.0471,243.2504,241.0277,243.2116,212742.0
2022-03-29 09:30:00,259.05,264.43,258.39,262.83,243468.0,251.4325,256.6543,250.7919,255.1013,243468.0
2022-03-29 10:00:00,262.72,262.72,258.96,260.18,68895.0,254.9946,254.9946,251.3451,252.5293,68895.0
2022-03-29 10:30:00,260.31,260.84,259.19,259.21,77390.0,252.6554,253.1699,251.5684,251.5878,77390.0
2022-03-29 11:00:00,259.19,259.71,256.85,257.44,75227.0,251.5684,252.0731,249.2972,249.8698,75227.0
2022-03-29 11:30:00,257.37,257.61,256.68,257.44,43387.0,249.8019,250.0348,249.1322,249.8698,43387.0
2022-03-29 12:00:00,257.39,257.45,256.47,256.69,42941.0,249.8213,249.8795,248.9284,249.1419,42941.0
2022-03-29 12:30:00,256.69,257.78,256.31,257.65,42971.0,249.1419,250.1998,248.7731,250.0737,42971.0
2022-03-29 13:00:00,257.67,257.67,256.78,257.32,40377.0,250.0931,250.0931,249.2292,249.7534,40377.0
2022-03-29 13:30:00,257.34,258.0,256.78,257.52,79531.0,249.7728,250.4134,249.2292,249.9475,79531.0
2022-03-29 14:00:00,257.51,257.66,256.71,257.05,36413.0,249.9378,250.0834,249.1613,249.4913,36413.0
2022-03-29 14:30:00,257.01,258.51,256.79,258.44,42808.0,249.4525,250.9084,249.2389,250.8404,42808.0
2022-03-29 15:00:00,258.37,260.03,258.19,260.01,138917.0,250.7725,252.3837,250.5978,252.3643,138917.0
2022-03-29 15:30:00,260.01,260.27,259.22,259.41,207859.0,252.3643,252.6166,251.5975,251.7819,207859.0
2022-03-30 09:30:00,257.0,258.11,254.01,257.34,123969.0,249.4428,250.5201,246.5407,249.7728,123969.0
2022-03-30 10:00:00,257.32,257.66,254.29,254.83,33565.0,249.7534,250.0834,246.8125,247.3366,33565.0
2022-03-30 10:30:00,254.55,254.87,253.6,254.39,40624.0,247.0648,247.3754,246.1428,246.9095,40624.0
2022-03-30 11:00:00,254.4,254.92,253.23,253.96,40757.0,246.9192,247.4239,245.7836,246.4922,40757.0
2022-03-30 11:30:00,253.93,253.98,253.19,253.75,34007.0,246.463,246.5116,245.7448,246.2883,34007.0
2022-03-30 12:00:00,253.83,254.31,253.09,253.92,29763.0,246.366,246.8319,245.6477,246.4533,29763.0
2022-03-30 12:30:00,254.09,254.54,253.74,253.95,20808.0,246.6183,247.0551,246.2786,246.4825,20808.0
2022-03-30 13:00:00,253.94,253.98,252.65,252.76,27686.0,246.4728,246.5116,245.2207,245.3275,27686.0
2022-03-30 13:30:00,252.72,253.04,252.23,252.33,30179.0,245.2886,245.5992,244.813,244.9101,30179.0
2022-03-30 14:00:00,252.33,253.46,252.32,252.69,31963.0,244.9101,246.0069,244.9004,245.2595,31963.0
2022-03-30 14:30:00,252.67,253.33,252.19,252.79,45313.0,245.2401,245.8807,244.7742,245.3566,45313.0
2022-03-30 15:00:00,252.77,253.02,252.31,252.59,36518.0,245.3372,245.5798,244.8907,245.1624,36518.0
2022-03-30 15:30:00,252.52,253.25,252.23,253.19,119315.0,245.0945,245.803,244.813,245.7448,119315.0
2022-03-31 09:30:00,253.45,253.8,251.43,252.69,88760.0,245.9972,246.3369,244.0366,245.2595,88760.0
2022-03-31 10:00:00,252.59,255.0,251.66,254.72,39317.0,245.1624,247.5016,244.2598,247.2298,39317.0
2022-03-31 10:30:00,254.72,255.5,254.67,255.28,24218.0,247.2298,247.9869,247.1813,247.7733,24218.0
2022-03-31 11:00:00,255.2,255.44,254.05,254.08,23005.0,247.6957,247.9286,246.5795,246.6086,23005.0
2022-03-31 11:30:00,254.12,254.48,253.59,254.12,28060.0,246.6475,246.9969,246.133,246.6475,28060.0
2022-03-31 12:00:00,254.17,254.5,253.25,253.25,13459.0,246.696,247.0163,245.803,245.803,13459.0
2022-03-31 12:30:00,253.28,253.58,252.56,252.67,23173.0,245.8322,246.1233,245.1333,245.2401,23173.0
2022-03-31 13:00:00,252.65,252.69,251.8,252.29,37741.0,245.2207,245.2595,244.3957,244.8713,37741.0
2022-03-31 13:30:00,252.24,252.46,251.74,251.99,35052.0,244.8227,245.0363,244.3374,244.5801,35052.0
2022-03-31 14:00:00,251.91,252.27,251.55,252.27,28017.0,244.5024,244.8519,244.153,244.8519,28017.0
2022-03-31 14:30:00,252.28,252.33,251.32,251.67,30546.0,244.8616,244.9101,243.9298,244.2695,30546.0
2022-03-31 15:00:00,251.8,252.33,251.2,251.54,63939.0,244.3957,244.9101,243.8133,244.1433,63939.0
2022-03-31 15:30:00,251.57,251.85,249.83,249.84,247725.0,244.1724,244.4442,242.4836,242.4933,247725.0
2022-04-01 09:30:00,251.36,252.68,249.64,252.32,67335.0,243.9686,245.2498,242.2992,244.9004,67335.0
2022-04-01 10:00:00,252.58,253.35,251.09,251.09,32878.0,245.1527,245.9001,243.7066,243.7066,32878.0
2022-04-01 10:30:00,251.15,253.58,251.1,253.18,52628.0,243.7648,246.1233,243.7163,245.7351,52628.0
2022-04-01 11:00:00,253.09,253.78,252.76,252.81,36905.0,245.6477,246.3175,245.3275,245.376,36905.0
2022-04-01 11:30:00,252.83,252.85,251.81,252.02,40626.0,245.3954,245.4148,244.4054,244.6092,40626.0
2022-04-01 12:00:00,252.1,252.77,251.73,252.6,20530.0,244.6869,245.3372,244.3277,245.1722,20530.0
2022-04-01 12:30:00,252.5,252.97,251.74,252.61,30877.0,245.0751,245.5313,244.3374,245.1819,30877.0
2022-04-01 13:00:00,252.52,253.37,252.44,253.24,27370.0,245.0945,245.9195,245.0169,245.7933,27370.0
2022-04-01 13:30:00,253.15,254.78,253.05,254.65,39111.0,245.706,247.2881,245.6089,247.1619,39111.0
2022-04-01 14:00:00,254.66,255.32,254.4,254.65,63759.0,247.1716,247.8122,246.9192,247.1619,63759.0
2022-04-01 14:30:00,254.69,254.82,253.68,253.86,62794.0,247.2007,247.3269,246.2204,246.3951,62794.0
2022-04-01 15:00:00,253.88,254.43,253.63,253.78,37240.0,246.4145,246.9483,246.1719,246.3175,37240.0
2022-04-01 15:30:00,253.69,255.37,253.36,255.16,185146.0,246.2301,247.8607,245.9098,247.6569,185146.0
2022-04-04 09:30:00,253.82,254.43,252.32,254.05,94995.0,246.3563,246.9483,244.9004,246.5795,94995.0
2022-04-04 10:00:00,253.96,255.34,253.57,255.34,90515.0,246.4922,247.8316,246.1136,247.8316,90515.0
2022-04-04 10:30:00,255.34,255.51,254.03,254.28,46666.0,247.8316,247.9966,246.5601,246.8028,46666.0
2022-04-04 11:00:00,254.22,256.15,254.21,256.02,42567.0,246.7445,248.6178,246.7348,248.4916,42567.0
2022-04-04 11:30:00,256.08,256.92,255.6,256.74,28561.0,248.5498,249.3651,248.0839,249.1904,28561.0
2022-04-04 12:00:00,256.75,256.85,256.39,256.8,47805.0,249.2001,249.2972,248.8507,249.2487,47805.0
2022-04-04 12:30:00,256.8,257.46,255.68,255.79,71492.0,249.2487,249.8892,248.1616,248.2684,71492.0
2022-04-04 13:00:00,255.63,257.17,255.46,257.17,69877.0,248.1131,249.6078,247.9481,249.6078,69877.0
2022-04-04 13:30:00,257.17,257.49,256.47,257.31,28095.0,249.6078,249.9184,248.9284,249.7437,28095.0
2022-04-04 14:00:00,257.21,257.49,256.84,257.38,27689.0,249.6466,249.9184,249.2875,249.8116,27689.0
2022-04-04 14:30:00,257.42,258.28,257.13,257.7,50268.0,249.8504,250.6851,249.5689,250.1222,50268.0
2022-04-04 15:00:00,257.63,258.19,257.52,258.05,45235.0,250.0542,250.5978,249.9475,250.4619,45235.0
2022-04-04 15:30:00,258.07,259.08,257.66,259.08,192184.0,250.4813,251.4616,250.0834,251.4616,192184.0
2022-04-05 09:30:00,258.28,259.55,256.75,258.37,95291.0,250.6851,251.9178,249.2001,250.7725,95291.0
2022-04-05 10:00:00,258.37,259.11,257.02,258.67,57724.0,250.7725,251.4907,249.4622,251.0637,57724.0
2022-04-05 10:30:00,258.68,261.14,258.68,260.94,65444.0,251.0734,253.461,251.0734,253.2669,65444.0
2022-04-05 11:00:00,261.0,261.07,260.44,260.74,48118.0,253.3251,253.3931,252.7816,253.0728,48118.0
2022-04-05 11:30:00,260.78,261.07,260.24,260.91,30257.0,253.1116,253.3931,252.5875,253.2378,30257.0
2022-04-05 12:00:00,260.94,261.3,259.72,260.44,35001.0,253.2669,253.6163,252.0828,252.7816,35001.0
2022-04-05 12:30:00,260.39,261.26,260.3,261.22,33690.0,252.7331,253.5775,252.6457,253.5387,33690.0
2022-04-05 13:00:00,261.28,262.31,260.93,260.93,50232.0,253.5969,254.5966,253.2572,253.2572,50232.0
2022-04-05 13:30:00,260.96,260.96,260.11,260.32,33003.0,253.2863,253.2863,252.4613,252.6651,33003.0
2022-04-05 14:00:00,260.29,260.68,259.57,259.69,33632.0,252.636,253.0146,251.9372,252.0537,33632.0
2022-04-05 14:30:00,259.72,259.76,258.69,258.77,53230.0,252.0828,252.1216,251.0831,251.1607,53230.0
2022-04-05 15:00:00,258.84,258.86,258.09,258.31,59757.0,251.2287,251.2481,250.5007,250.7142,59757.0
2022-04-05 15:30:00,258.35,258.56,256.84,257.96,231251.0,250.7531,250.9569,249.2875,250.3745,231251.0
2022-04-06 09:30:00,255.91,257.46,254.3,257.24,135111.0,248.3848,249.8892,246.8222,249.6757,135111.0
2022-04-06 10:00:00,257.05,258.67,256.48,258.02,48421.0,249.4913,251.0637,248.9381,250.4328,48421.0
2022-04-06 10:30:00,258.14,258.14,255.07,255.18,61632.0,250.5492,250.5492,247.5695,247.6763,61632.0
2022-04-06 11:00:00,255.0,255.87,254.95,255.63,25245.0,247.5016,248.346,247.4531,248.1131,25245.0
2022-04-06 11:30:00,255.61,256.0,255.15,255.41,29024.0,248.0936,248.4722,247.6472,247.8995,29024.0
2022-04-06 12:00:00,255.41,256.82,255.41,256.76,21722.0,247.8995,249.2681,247.8995,249.2098,21722.0
2022-04-06 12:30:00,256.76,257.79,256.46,257.79,22030.0,249.2098,250.2095,248.9187,250.2095,22030.0
2022-04-06 13:00:00,257.76,258.8,257.47,258.71,25048.0,250.1804,251.1898,249.899,251.1025,25048.0
2022-04-06 13:30:00,258.63,259.6,258.07,259.16,38068.0,251.0248,251.9663,250.4813,251.5393,38068.0
2022-04-06 14:00:00,258.99,260.58,258.45,259.89,96179.0,251.3743,252.9175,250.8501,252.2478,96179.0
2022-04-06 14:30:00,259.87,262.41,259.65,262.34,86456.0,252.2284,254.6937,252.0148,254.6257,86456.0
2022-04-06 15:00:00,262.35,263.14,261.96,262.08,67031.0,254.6355,255.4022,254.2569,254.3734,67031.0
2022-04-06 15:30:00,261.98,263.65,261.65,262.52,212096.0,254.2763,255.8972,253.956,254.8005,212096.0
2022-04-07 09:30:00,261.26,261.97,259.71,261.37,51993.0,253.5775,254.2666,252.0731,253.6843,51993.0
2022-04-07 10:00:00,261.2,261.25,258.36,258.62,44939.0,253.5193,253.5678,250.7628,251.0151,44939.0
2022-04-07 10:30:00,258.85,259.95,258.63,259.71,35950.0,251.2384,252.306,251.0248,252.0731,35950.0
2022-04-07 11:00:00,259.71,260.06,258.36,258.64,54782.0,252.0731,252.4128,250.7628,251.0345,54782.0
2022-04-07 11:30:00,258.64,260.66,258.33,260.24,53255.0,251.0345,252.9951,250.7337,252.5875,53255.0
2022-04-07 12:00:00,260.17,261.5,259.97,260.68,34875.0,252.5196,253.8104,252.3254,253.0146,34875.0
2022-04-07 12:30:00,260.66,261.45,260.64,261.1,48350.0,252.9951,253.7619,252.9757,253.4222,48350.0
2022-04-07 13:00:00,260.89,262.68,260.47,262.34,35586.0,253.2184,254.9557,252.8107,254.6257,35586.0
2022-04-07 13:30:00,262.25,263.13,261.85,263.13,72359.0,254.5384,255.3925,254.1502,255.3925,72359.0
2022-04-07 14:00:00,262.97,263.35,262.26,262.58,32850.0,255.2372,255.606,254.5481,254.8587,32850.0
2022-04-07 14:30:00,262.51,263.5,262.26,263.48,44553.0,254.7907,255.7516,254.5481,255.7322,44553.0
2022-04-07 15:00:00,263.39,264.08,263.3,263.88,60995.0,255.6449,256.3146,255.5575,256.1205,60995.0
2022-04-07 15:30:00,263.94,264.21,263.3,263.83,205095.0,256.1787,256.4408,255.5575,256.0719,205095.0
2022-04-08 09:30:00,265.0,265.0,262.4,262.67,32618.0,257.2075,257.2075,254.684,254.946,32618.0
2022-04-08 10:00:00,262.82,264.38,262.82,264.33,27980.0,255.0916,256.6058,255.0916,256.5572,27980.0
2022-04-08 10:30:00,264.47,265.87,264.41,265.87,39877.0,256.6931,258.0519,256.6349,258.0519,39877.0
2022-04-08 11:00:00,265.84,266.19,265.03,265.75,26712.0,258.0228,258.3625,257.2366,257.9355,26712.0
2022-04-08 11:30:00,265.83,266.41,264.52,265.29,23783.0,258.0131,258.5761,256.7416,257.489,23783.0
2022-04-08 12:00:00,265.03,266.13,264.87,265.89,39630.0,257.2366,258.3043,257.0813,258.0714,39630.0
2022-04-08 12:30:00,265.93,265.97,264.96,265.88,34390.0,258.1102,258.149,257.1687,258.0616,34390.0
2022-04-08 13:00:00,265.85,266.74,265.78,266.67,38701.0,258.0325,258.8964,257.9646,258.8284,38701.0
2022-04-08 13:30:00,266.74,266.78,265.11,265.21,24471.0,258.8964,258.9352,257.3143,257.4114,24471.0
2022-04-08 14:00:00,265.06,265.06,263.89,264.16,32217.0,257.2658,257.2658,256.1302,256.3922,32217.0
2022-04-08 14:30:00,264.22,264.91,264.01,264.58,20998.0,256.4505,257.1202,256.2466,256.7999,20998.0
2022-04-08 15:00:00,264.48,265.01,264.23,264.86,19853.0,256.7028,257.2172,256.4602,257.0716,19853.0
2022-04-08 15:30:00,264.96,265.06,263.32,263.87,156996.0,257.1687,257.2658,255.5769,256.1108,156996.0
2022-04-11 09:30:00,262.08,264.46,261.5,263.48,51380.0,254.3734,256.6834,253.8104,255.7322,51380.0
2022-04-11 10:00:00,263.32,263.48,261.23,261.97,42595.0,255.5769,255.7322,253.5484,254.2666,42595.0
2022-04-11 10:30:00,261.84,262.51,261.79,262.38,30825.0,254.1404,254.7907,254.0919,254.6646,30825.0
2022-04-11 11:00:00,262.16,262.47,261.54,262.25,32977.0,254.451,254.7519,253.8493,254.5384,32977.0
2022-04-11 11:30:00,262.23,262.27,261.55,261.74,26975.0,254.519,254.5578,253.859,254.0434,26975.0
2022-04-11 12:00:00,261.82,262.31,261.73,262.13,16692.0,254.121,254.5966,254.0337,254.4219,16692.0
2022-04-11 12:30:00,262.01,262.05,261.55,261.6,18259.0,254.3054,254.3443,253.859,253.9075,18259.0
2022-04-11 13:00:00,261.78,261.95,261.55,261.62,27250.0,254.0822,254.2472,253.859,253.9269,27250.0
2022-04-11 13:30:00,261.6,262.24,261.55,262.12,18486.0,253.9075,254.5287,253.859,254.4122,18486.0
2022-04-11 14:00:00,262.11,262.25,261.57,262.09,15335.0,254.4025,254.5384,253.8784,254.3831,15335.0
2022-04-11 14:30:00,261.98,262.42,261.83,262.35,16486.0,254.2763,254.7034,254.1307,254.6355,16486.0
2022-04-11 15:00:00,262.39,262.54,261.61,261.72,17567.0,254.6743,254.8199,253.9172,254.024,17567.0
2022-04-11 15:30:00,261.68,261.95,260.73,261.28,139552.0,253.9852,254.2472,253.0631,253.5969,139552.0
2022-04-12 09:30:00,262.99,265.2,260.3,263.66,44202.0,255.2566,257.4016,252.6457,255.9069,44202.0
2022-04-12 10:00:00,263.77,264.16,263.37,263.44,17848.0,256.0137,256.3922,255.6255,255.6934,17848.0
2022-04-12 10:30:00,263.51,263.83,262.01,262.43,22649.0,255.7613,256.0719,254.3054,254.7131,22649.0
2022-04-12 11:00:00,262.6,263.22,262.11,262.8,20474.0,254.8781,255.4799,254.4025,255.0722,20474.0
2022-04-12 11:30:00,262.83,263.05,261.97,261.97,14834.0,255.1013,255.3149,254.2666,254.2666,14834.0
2022-04-12 12:00:00,262.04,262.29,260.69,260.69,12226.0,254.3346,254.5772,253.0243,253.0243,12226.0
2022-04-12 12:30:00,260.7,260.89,259.69,259.72,18468.0,253.034,253.2184,252.0537,252.0828,18468.0
2022-04-12 13:00:00,259.66,259.93,259.19,259.39,11361.0,252.0246,252.2866,251.5684,251.7625,11361.0
2022-04-12 13:30:00,259.3,259.67,257.97,258.11,32377.0,251.6751,252.0343,250.3842,250.5201,32377.0
2022-04-12 14:00:00,257.93,258.02,256.77,257.3,31365.0,250.3454,250.4328,249.2195,249.7339,31365.0
2022-04-12 14:30:00,257.29,257.99,256.9,257.54,29053.0,249.7242,250.4037,249.3457,249.9669,29053.0
2022-04-12 15:00:00,257.45,257.61,255.84,256.2,32506.0,249.8795,250.0348,248.3169,248.6663,32506.0
2022-04-12 15:30:00,256.17,257.16,255.94,256.94,98526.0,248.6372,249.5981,248.4139,249.3845,98526.0
2022-04-13 09:30:00,255.74,257.92,254.22,256.06,65841.0,248.2198,250.3357,246.7445,248.5304,65841.0
2022-04-13 10:00:00,255.78,256.03,254.68,255.44,31394.0,248.2586,248.5013,247.191,247.9286,31394.0
2022-04-13 10:30:00,255.3,257.38,255.1,256.69,61225.0,247.7928,249.8116,247.5986,249.1419,61225.0
2022-04-13 11:00:00,256.59,258.3,256.37,257.8,42942.0,249.0448,250.7045,248.8313,250.2192,42942.0
2022-04-13 11:30:00,257.83,258.11,257.21,257.69,37153.0,250.2484,250.5201,249.6466,250.1125,37153.0
2022-04-13 12:00:00,257.62,258.52,257.62,258.41,46058.0,250.0445,250.9181,250.0445,250.8113,46058.0
2022-04-13 12:30:00,258.44,259.51,258.44,259.43,47867.0,250.8404,251.879,250.8404,251.8013,47867.0
2022-04-13 13:00:00,259.41,259.72,259.09,259.37,44541.0,251.7819,252.0828,251.4713,251.7431,44541.0
2022-04-13 13:30:00,259.18,259.18,258.48,258.91,31468.0,251.5587,251.5587,250.8793,251.2966,31468.0
2022-04-13 14:00:00,258.83,259.05,258.18,258.31,36932.0,251.219,251.4325,250.5881,250.7142,36932.0
2022-04-13 14:30:00,258.34,259.09,258.26,258.78,35190.0,250.7434,251.4713,250.6657,251.1704,35190.0
2022-04-13 15:00:00,258.81,259.22,258.64,258.91,22136.0,251.1995,251.5975,251.0345,251.2966,22136.0
2022-04-13 15:30:00,258.83,259.14,257.95,258.3,123096.0,251.219,251.5198,250.3648,250.7045,123096.0
2022-04-14 09:30:00,259.84,261.26,257.34,258.03,78528.0,252.1993,253.5775,249.7728,250.4425,78528.0
2022-04-14 10:00:00,258.03,258.28,255.68,256.62,47267.0,250.4425,250.6851,248.1616,249.0739,47267.0
2022-04-14 10:30:00,256.57,258.28,256.11,257.78,43542.0,249.0254,250.6851,248.5789,250.1998,43542.0
2022-04-14 11:00:00,257.73,258.79,257.51,258.51,37978.0,250.1513,251.1801,249.9378,250.9084,37978.0
2022-04-14 11:30:00,258.45,258.6,257.67,257.67,59581.0,250.8501,250.9957,250.0931,250.0931,59581.0
2022-04-14 12:00:00,257.56,258.18,256.89,257.36,42775.0,249.9863,250.5881,249.336,249.7922,42775.0
2022-04-14 12:30:00,257.28,257.49,256.37,256.98,24263.0,249.7145,249.9184,248.8313,249.4234,24263.0
2022-04-14 13:00:00,256.91,256.91,255.51,255.81,39206.0,249.3554,249.3554,247.9966,248.2878,39206.0
2022-04-14 13:30:00,255.87,256.55,255.76,256.55,19087.0,248.346,249.006,248.2392,249.006,19087.0
2022-04-14 14:00:00,256.49,256.7,255.59,255.95,21019.0,248.9478,249.1516,248.0742,248.4236,21019.0
2022-04-14 14:30:00,256.04,256.21,254.77,254.81,30166.0,248.511,248.676,247.2783,247.3172,30166.0
2022-04-14 15:00:00,254.77,254.87,253.63,254.04,42421.0,247.2783,247.3754,246.1719,246.5698,42421.0
2022-04-14 15:30:00,254.0,254.0,252.75,252.81,147434.0,246.531,246.531,245.3177,245.376,147434.0
2022-04-18 09:30:00,249.76,252.58,249.22,249.33,62184.0,242.4157,245.1527,241.8915,241.9983,62184.0
2022-04-18 10:00:00,249.36,249.47,247.18,247.18,51544.0,242.0274,242.1342,239.9115,239.9115,51544.0
2022-04-18 10:30:00,247.25,249.29,247.25,249.08,41641.0,239.9795,241.9595,239.9795,241.7557,41641.0
2022-04-18 11:00:00,249.01,249.92,247.58,247.85,29660.0,241.6877,242.571,240.2998,240.5618,29660.0
2022-04-18 11:30:00,247.8,248.33,247.18,248.31,61476.0,240.5133,241.0277,239.9115,241.0083,61476.0
2022-04-18 12:00:00,248.32,248.84,248.19,248.53,29686.0,241.018,241.5227,240.8918,241.2218,29686.0
2022-04-18 12:30:00,248.51,249.92,248.51,249.55,23718.0,241.2024,242.571,241.2024,242.2118,23718.0
2022-04-18 13:00:00,249.5,249.93,248.81,249.05,27879.0,242.1633,242.5807,241.4936,241.7265,27879.0
2022-04-18 13:30:00,249.03,250.3,249.01,249.82,26628.0,241.7071,242.9398,241.6877,242.4739,26628.0
2022-04-18 14:00:00,249.8,249.85,248.86,248.93,23304.0,242.4545,242.503,241.5421,241.6101,23304.0
2022-04-18 14:30:00,248.98,249.08,247.79,247.88,38916.0,241.6586,241.7557,240.5036,240.5909,38916.0
2022-04-18 15:00:00,247.94,248.0,246.8,246.97,56143.0,240.6492,240.7074,239.5427,239.7077,56143.0
2022-04-18 15:30:00,246.91,246.92,245.38,246.27,317888.0,239.6495,239.6592,238.1645,239.0283,317888.0
2022-04-19 09:30:00,246.65,251.34,246.65,251.34,68926.0,239.3971,243.9492,239.3971,243.9492,68926.0
2022-04-19 10:00:00,251.34,251.75,250.06,251.38,41681.0,243.9492,244.3472,242.7068,243.988,41681.0
2022-04-19 10:30:00,251.3,252.64,251.29,252.57,36638.0,243.9104,245.211,243.9007,245.143,36638.0
2022-04-19 11:00:00,252.23,253.24,251.77,253.23,26902.0,244.813,245.7933,244.3666,245.7836,26902.0
2022-04-19 11:30:00,253.33,253.34,252.16,252.39,31381.0,245.8807,245.8904,244.7451,244.9683,31381.0
2022-04-19 12:00:00,252.34,253.05,252.09,252.34,32404.0,244.9198,245.6089,244.6772,244.9198,32404.0
2022-04-19 12:30:00,252.32,252.53,251.72,251.83,26744.0,244.9004,245.1042,244.318,244.4248,26744.0
2022-04-19 13:00:00,251.82,252.09,251.15,251.25,19528.0,244.4151,244.6772,243.7648,243.8619,19528.0
2022-04-19 13:30:00,251.29,252.47,251.27,252.29,52794.0,243.9007,245.046,243.8813,244.8713,52794.0
2022-04-19 14:00:00,252.07,253.85,252.07,252.85,68327.0,244.6577,246.3854,244.6577,245.4148,68327.0
2022-04-19 14:30:00,252.79,252.83,252.12,252.26,36529.0,245.3566,245.3954,244.7063,244.8422,36529.0
2022-04-19 15:00:00,252.3,252.77,251.98,252.3,63544.0,244.881,245.3372,244.5704,244.881,63544.0
2022-04-19 15:30:00,252.3,252.96,251.49,252.25,159788.0,244.881,245.5216,244.0948,244.8324,159788.0
2022-04-20 09:30:00,255.03,258.67,251.02,253.22,133650.0,247.5307,251.0637,243.6386,245.7739,133650.0
2022-04-20 10:00:00,253.42,253.72,251.74,251.9,56215.0,245.968,246.2592,244.3374,244.4927,56215.0
2022-04-20 10:30:00,251.98,253.07,251.32,253.03,105929.0,244.5704,245.6283,243.9298,245.5895,105929.0
2022-04-20 11:00:00,253.12,254.94,252.86,254.8,70437.0,245.6769,247.4433,245.4245,247.3075,70437.0
2022-04-20 11:30:00,254.89,256.63,254.76,256.39,64257.0,247.3948,249.0837,247.2686,248.8507,64257.0
2022-04-20 12:00:00,256.42,256.8,254.77,254.77,56538.0,248.8798,249.2487,247.2783,247.2783,56538.0
2022-04-20 12:30:00,254.92,255.95,254.73,255.52,62582.0,247.4239,248.4236,247.2395,248.0063,62582.0
2022-04-20 13:00:00,255.66,255.96,255.12,255.83,49868.0,248.1422,248.4334,247.6181,248.3072,49868.0
2022-04-20 13:30:00,255.76,255.93,255.22,255.78,27779.0,248.2392,248.4042,247.7151,248.2586,27779.0
2022-04-20 14:00:00,255.72,256.02,255.23,255.23,42813.0,248.2004,248.4916,247.7248,247.7248,42813.0
2022-04-20 14:30:00,255.2,255.29,254.1,254.34,64508.0,247.6957,247.7831,246.628,246.861,64508.0
2022-04-20 15:00:00,254.34,255.11,254.22,254.66,19136.0,246.861,247.6083,246.7445,247.1716,19136.0
2022-04-20 15:30:00,254.71,254.75,253.0,253.08,138611.0,247.2201,247.2589,245.5604,245.638,138611.0
2022-04-21 09:30:00,256.39,258.43,255.08,255.55,82768.0,248.8507,250.8307,247.5792,248.0354,82768.0
2022-04-21 10:00:00,255.33,255.88,254.36,255.39,42136.0,247.8219,248.3557,246.8804,247.8801,42136.0
2022-04-21 10:30:00,255.28,256.85,254.24,255.07,75623.0,247.7733,249.2972,246.7639,247.5695,75623.0
2022-04-21 11:00:00,255.15,255.55,254.08,254.24,30062.0,247.6472,248.0354,246.6086,246.7639,30062.0
2022-04-21 11:30:00,254.19,254.55,252.68,253.0,27162.0,246.7154,247.0648,245.2498,245.5604,27162.0
2022-04-21 12:00:00,253.17,253.35,252.69,252.97,47433.0,245.7254,245.9001,245.2595,245.5313,47433.0
2022-04-21 12:30:00,252.84,253.05,251.94,252.13,39354.0,245.4051,245.6089,244.5316,244.716,39354.0
2022-04-21 13:00:00,252.26,252.87,251.89,252.2,67673.0,244.8422,245.4342,244.483,244.7839,67673.0
2022-04-21 13:30:00,252.33,253.0,251.88,252.16,51375.0,244.9101,245.5604,244.4733,244.7451,51375.0
2022-04-21 14:00:00,252.12,252.42,251.33,252.11,48968.0,244.7063,244.9974,243.9395,244.6966,48968.0
2022-04-21 14:30:00,252.06,252.96,251.96,252.5,50606.0,244.648,245.5216,244.551,245.0751,50606.0
2022-04-21 15:00:00,252.48,253.21,251.68,253.14,45869.0,245.0557,245.7642,244.2792,245.6963,45869.0
2022-04-21 15:30:00,253.04,253.24,251.5,251.59,127278.0,245.5992,245.7933,244.1045,244.1919,127278.0
2022-04-22 09:30:00,251.15,251.16,246.87,247.38,209429.0,243.7648,243.7745,239.6106,240.1057,209429.0
2022-04-22 10:00:00,247.2,249.2,247.15,249.07,100570.0,239.9309,241.8721,239.8824,241.746,100570.0
2022-04-22 10:30:00,249.2,249.25,246.91,246.95,17530.0,241.8721,241.9207,239.6495,239.6883,17530.0
2022-04-22 11:00:00,247.05,248.01,246.74,246.94,21916.0,239.7854,240.7171,239.4845,239.6786,21916.0
2022-04-22 11:30:00,247.24,247.41,246.35,246.4,21837.0,239.9698,240.1348,239.1059,239.1545,21837.0
2022-04-22 12:00:00,246.23,246.74,246.12,246.68,26109.0,238.9895,239.4845,238.8827,239.4262,26109.0
2022-04-22 12:30:00,246.55,247.55,246.55,246.66,17843.0,239.3001,240.2707,239.3001,239.4068,17843.0
2022-04-22 13:00:00,246.68,246.75,245.56,245.83,26698.0,239.4262,239.4942,238.3392,238.6012,26698.0
2022-04-22 13:30:00,245.75,246.41,245.61,246.27,42601.0,238.5236,239.1642,238.3877,239.0283,42601.0
2022-04-22 14:00:00,246.24,246.95,245.61,246.56,33179.0,238.9992,239.6883,238.3877,239.3098,33179.0
2022-04-22 14:30:00,246.53,246.56,245.73,246.03,44448.0,239.2806,239.3098,238.5042,238.7954,44448.0
2022-04-22 15:00:00,246.12,246.82,245.36,246.2,26078.0,238.8827,239.5621,238.1451,238.9604,26078.0
2022-04-22 15:30:00,246.17,247.6,244.64,244.92,169650.0,238.9312,240.3192,237.4462,237.718,169650.0
2022-04-25 09:30:00,245.13,247.09,241.69,241.87,133867.0,237.9218,239.8242,234.583,234.7577,133867.0
2022-04-25 10:00:00,241.87,242.56,240.7,241.97,59547.0,234.7577,235.4274,233.6221,234.8547,59547.0
2022-04-25 10:30:00,241.7,242.99,241.7,242.04,53551.0,234.5927,235.8447,234.5927,234.9227,53551.0
2022-04-25 11:00:00,241.89,242.77,241.68,242.09,31487.0,234.7771,235.6312,234.5733,234.9712,31487.0
2022-04-25 11:30:00,242.07,242.18,240.74,241.16,34422.0,234.9518,235.0586,233.6609,234.0686,34422.0
2022-04-25 12:00:00,241.09,242.97,240.82,242.7,30579.0,234.0006,235.8253,233.7386,235.5633,30579.0
2022-04-25 12:30:00,242.67,244.26,242.5,243.74,84013.0,235.5342,237.0774,235.3692,236.5727,84013.0
2022-04-25 13:00:00,243.69,244.69,243.23,244.04,57166.0,236.5242,237.4948,236.0777,236.8639,57166.0
2022-04-25 13:30:00,244.09,244.87,243.79,244.01,62389.0,236.9124,237.6695,236.6212,236.8347,62389.0
2022-04-25 14:00:00,244.04,245.77,243.73,245.77,54288.0,236.8639,238.543,236.563,238.543,54288.0
2022-04-25 14:30:00,245.75,246.0,245.06,245.27,57072.0,238.5236,238.7662,237.8539,238.0577,57072.0
2022-04-25 15:00:00,245.33,246.82,244.6,246.73,59269.0,238.1159,239.5621,237.4074,239.4748,59269.0
2022-04-25 15:30:00,246.6,248.35,246.39,248.27,210495.0,239.3486,241.0471,239.1448,240.9695,210495.0
2022-04-26 09:30:00,268.78,275.51,266.32,272.45,844311.0,260.8764,267.4085,258.4887,264.4385,844311.0
2022-04-26 10:00:00,272.45,275.94,269.5,271.04,333462.0,264.4385,267.8258,261.5752,263.0699,333462.0
2022-04-26 10:30:00,271.33,271.99,269.86,271.06,206488.0,263.3514,263.992,261.9246,263.0893,206488.0
2022-04-26 11:00:00,270.95,272.2,268.91,269.64,288463.0,262.9826,264.1958,261.0026,261.7111,288463.0
2022-04-26 11:30:00,269.88,269.93,268.29,268.84,148679.0,261.944,261.9926,260.4008,260.9346,148679.0
2022-04-26 12:00:00,268.84,272.94,268.81,272.72,114314.0,260.9346,264.914,260.9055,264.7005,114314.0
2022-04-26 12:30:00,272.66,272.75,270.63,272.5,185447.0,264.6423,264.7296,262.672,264.487,185447.0
2022-04-26 13:00:00,272.39,272.39,269.23,269.4,103106.0,264.3802,264.3802,261.3131,261.4781,103106.0
2022-04-26 13:30:00,269.41,270.13,268.21,268.21,110215.0,261.4878,262.1867,260.3231,260.3231,110215.0
2022-04-26 14:00:00,268.28,269.85,267.85,269.38,96973.0,260.3911,261.9149,259.9737,261.4587,96973.0
2022-04-26 14:30:00,269.45,271.98,269.23,271.87,84203.0,261.5267,263.9823,261.3131,263.8755,84203.0
2022-04-26 15:00:00,271.85,271.96,270.75,271.17,262780.0,263.8561,263.9629,262.7884,263.1961,262780.0
2022-04-26 15:30:00,271.14,272.79,271.05,271.48,624350.0,263.167,264.7685,263.0796,263.497,624350.0
2022-04-27 09:30:00,272.74,281.36,272.45,278.73,308656.0,264.7199,273.0865,264.4385,270.5338,308656.0
2022-04-27 10:00:00,278.82,280.27,276.57,276.68,296056.0,270.6211,272.0285,268.4373,268.5441,296056.0
2022-04-27 10:30:00,276.63,279.82,276.03,279.59,144351.0,268.4955,271.5917,267.9132,271.3685,144351.0
2022-04-27 11:00:00,279.71,282.27,279.54,282.1,149526.0,271.485,273.9697,271.32,273.8047,149526.0
2022-04-27 11:30:00,282.31,283.99,279.7,280.74,153527.0,274.0085,275.6391,271.4753,272.4847,153527.0
2022-04-27 12:00:00,280.72,280.96,279.46,280.6,79348.0,272.4653,272.6982,271.2423,272.3488,79348.0
2022-04-27 12:30:00,280.72,281.6,280.66,281.43,61975.0,272.4653,273.3194,272.407,273.1544,61975.0
2022-04-27 13:00:00,281.5,281.88,280.54,281.44,79789.0,273.2223,273.5912,272.2906,273.1641,79789.0
2022-04-27 13:30:00,281.54,282.3,280.75,282.24,107660.0,273.2612,273.9988,272.4944,273.9406,107660.0
2022-04-27 14:00:00,282.15,282.37,281.26,281.54,124336.0,273.8532,274.0668,272.9894,273.2612,124336.0
2022-04-27 14:30:00,281.45,282.78,280.62,281.0,101790.0,273.1738,274.4647,272.3682,272.737,101790.0
2022-04-27 15:00:00,281.0,281.39,279.78,279.98,233556.0,272.737,273.1156,271.5529,271.747,233556.0
2022-04-27 15:30:00,279.96,280.24,278.56,279.38,720282.0,271.7276,271.9994,270.3688,271.1647,720282.0
2022-04-28 09:30:00,283.0,284.34,280.67,281.09,173782.0,274.6782,275.9788,272.4167,272.8244,173782.0
2022-04-28 10:00:00,281.15,281.55,278.57,278.58,162780.0,272.8826,273.2709,270.3785,270.3882,162780.0
2022-04-28 10:30:00,278.42,278.75,276.26,277.82,134378.0,270.2329,270.5532,268.1364,269.6505,134378.0
2022-04-28 11:00:00,278.01,280.09,277.6,279.85,99141.0,269.835,271.8538,269.437,271.6209,99141.0
2022-04-28 11:30:00,279.9,281.67,279.64,281.22,56390.0,271.6694,273.3873,271.417,272.9506,56390.0
2022-04-28 12:00:00,281.15,283.02,280.68,283.0,97072.0,272.8826,274.6976,272.4264,274.6782,97072.0
2022-04-28 12:30:00,283.12,284.0,282.79,283.74,77444.0,274.7947,275.6488,274.4744,275.3965,77444.0
2022-04-28 13:00:00,283.8,284.7,283.46,284.63,64267.0,275.4547,276.3282,275.1247,276.2603,64267.0
2022-04-28 13:30:00,284.64,284.64,281.5,281.92,82770.0,276.27,276.27,273.2223,273.63,82770.0
2022-04-28 14:00:00,281.93,282.52,281.3,282.14,78289.0,273.6397,274.2123,273.0282,273.8435,78289.0
2022-04-28 14:30:00,282.18,283.46,281.91,283.14,54914.0,273.8823,275.1247,273.6203,274.8141,54914.0
2022-04-28 15:00:00,283.16,283.26,281.95,282.21,62832.0,274.8335,274.9306,273.6591,273.9115,62832.0
2022-04-28 15:30:00,282.26,282.32,280.94,281.39,204697.0,273.96,274.0182,272.6788,273.1156,204697.0
2022-04-29 09:30:00,280.03,285.0,280.03,283.83,132775.0,271.7956,276.6194,271.7956,275.4838,132775.0
2022-04-29 10:00:00,283.97,284.02,281.44,281.47,91123.0,275.6197,275.6682,273.1641,273.1932,91123.0
2022-04-29 10:30:00,281.31,282.68,280.92,282.32,124259.0,273.0379,274.3676,272.6594,274.0182,124259.0
2022-04-29 11:00:00,282.25,284.11,281.77,283.99,80827.0,273.9503,275.7556,273.4844,275.6391,80827.0
2022-04-29 11:30:00,283.9,284.44,281.92,282.18,100168.0,275.5518,276.0759,273.63,273.8823,100168.0
2022-04-29 12:00:00,282.17,282.23,279.69,280.91,84877.0,273.8726,273.9309,271.4656,272.6497,84877.0
2022-04-29 12:30:00,280.94,280.97,280.06,280.66,42758.0,272.6788,272.7079,271.8247,272.407,42758.0
2022-04-29 13:00:00,280.81,282.14,280.44,281.02,61945.0,272.5526,273.8435,272.1935,272.7564,61945.0
2022-04-29 13:30:00,280.94,281.81,280.94,281.5,52822.0,272.6788,273.5232,272.6788,273.2223,52822.0
2022-04-29 14:00:00,281.53,281.53,279.09,279.49,81746.0,273.2515,273.2515,270.8832,271.2714,81746.0
2022-04-29 14:30:00,279.4,279.46,278.02,278.61,100976.0,271.1841,271.2423,269.8447,270.4173,100976.0
2022-04-29 15:00:00,278.6,278.98,277.37,277.44,82992.0,270.4076,270.7764,269.2138,269.2817,82992.0
2022-04-29 15:30:00,277.34,278.19,273.9,274.62,394940.0,269.1847,270.0097,265.8458,266.5446,394940.0
2022-05-02 09:30:00,273.8,278.12,272.54,276.8,94873.0,265.7488,269.9417,264.5258,268.6605,94873.0
2022-05-02 10:00:00,276.28,277.38,274.04,277.17,82178.0,268.1558,269.2235,265.9817,269.0197,82178.0
2022-05-02 10:30:00,276.85,278.2,276.42,277.48,77285.0,268.7091,270.0194,268.2917,269.3205,77285.0
2022-05-02 11:00:00,277.73,277.85,275.67,276.38,82289.0,269.5632,269.6797,267.5638,268.2529,82289.0
2022-05-02 11:30:00,276.46,277.04,274.73,275.07,56847.0,268.3305,268.8935,266.6514,266.9814,56847.0
2022-05-02 12:00:00,275.07,275.73,273.12,273.32,128743.0,266.9814,267.622,265.0888,265.2829,128743.0
2022-05-02 12:30:00,273.43,274.0,272.08,272.1,57705.0,265.3896,265.9429,264.0793,264.0987,57705.0
2022-05-02 13:00:00,272.26,272.85,271.29,271.99,99696.0,264.254,264.8267,263.3126,263.992,99696.0
2022-05-02 13:30:00,271.96,272.44,269.59,269.81,67581.0,263.9629,264.4287,261.6626,261.8761,67581.0
2022-05-02 14:00:00,269.76,270.6,267.18,267.32,74776.0,261.8276,262.6429,259.3234,259.4593,74776.0
2022-05-02 14:30:00,267.21,267.69,265.91,266.73,76872.0,259.3525,259.8184,258.0908,258.8867,76872.0
2022-05-02 15:00:00,266.68,268.06,266.58,267.39,227952.0,258.8381,260.1775,258.7411,259.5272,227952.0
2022-05-02 15:30:00,267.39,269.29,267.3,268.78,434208.0,259.5272,261.3714,259.4399,260.8764,434208.0
2022-05-03 09:30:00,268.49,269.41,266.72,267.71,194029.0,260.5949,261.4878,258.8769,259.8378,194029.0
2022-05-03 10:00:00,267.94,268.38,265.92,268.0,92530.0,260.0611,260.4881,258.1005,260.1193,92530.0
2022-05-03 10:30:00,268.0,268.45,267.27,268.12,60008.0,260.1193,260.5561,259.4108,260.2358,60008.0
2022-05-03 11:00:00,268.01,270.47,267.89,269.49,210982.0,260.129,262.5167,260.0125,261.5655,210982.0
2022-05-03 11:30:00,269.53,270.75,268.95,269.15,120662.0,261.6043,262.7884,261.0414,261.2355,120662.0
2022-05-03 12:00:00,269.27,269.98,268.0,269.09,41043.0,261.352,262.0411,260.1193,261.1773,41043.0
2022-05-03 12:30:00,269.02,270.78,268.75,269.17,45721.0,261.1093,262.8176,260.8473,261.2549,45721.0
2022-05-03 13:00:00,269.32,271.08,269.02,269.09,63176.0,261.4005,263.1087,261.1093,261.1773,63176.0
2022-05-03 13:30:00,269.09,269.89,268.97,269.42,40095.0,261.1773,261.9537,261.0608,261.4976,40095.0
2022-05-03 14:00:00,269.44,269.44,268.02,268.12,73576.0,261.517,261.517,260.1387,260.2358,73576.0
2022-05-03 14:30:00,268.18,270.01,267.58,269.91,49633.0,260.294,262.0702,259.7117,261.9731,49633.0
2022-05-03 15:00:00,269.9,270.37,269.16,269.77,52285.0,261.9634,262.4196,261.2452,261.8373,52285.0
2022-05-03 15:30:00,269.78,270.0,268.47,269.34,175531.0,261.847,262.0605,260.5755,261.4199,175531.0
2022-05-04 09:30:00,270.44,273.64,270.21,272.95,75141.0,262.4876,265.5935,262.2643,264.9238,75141.0
2022-05-04 10:00:00,273.26,274.0,271.33,271.33,80277.0,265.2246,265.9429,263.3514,263.3514,80277.0
2022-05-04 10:30:00,271.57,273.16,271.47,272.9,67545.0,263.5843,265.1276,263.4873,264.8752,67545.0
2022-05-04 11:00:00,273.05,273.39,272.36,273.09,42682.0,265.0208,265.3508,264.3511,265.0596,42682.0
2022-05-04 11:30:00,273.01,273.04,271.48,271.72,45222.0,264.982,265.0111,263.497,263.7299,45222.0
2022-05-04 12:00:00,271.62,273.03,271.31,272.96,30109.0,263.6329,265.0014,263.332,264.9335,30109.0
2022-05-04 12:30:00,272.96,275.45,272.62,275.27,63074.0,264.9335,267.3502,264.6035,267.1755,63074.0
2022-05-04 13:00:00,275.24,275.47,274.07,274.12,51139.0,267.1464,267.3697,266.0108,266.0593,51139.0
2022-05-04 13:30:00,274.08,274.32,272.84,273.5,57245.0,266.0205,266.2535,264.817,265.4576,57245.0
2022-05-04 14:00:00,273.52,274.71,271.82,274.08,86597.0,265.477,266.632,263.827,266.0205,86597.0
2022-05-04 14:30:00,274.24,278.16,271.36,277.62,129806.0,266.1758,269.9805,263.3805,269.4564,129806.0
2022-05-04 15:00:00,277.54,281.4,277.48,281.4,163969.0,269.3788,273.1253,269.3205,273.1253,163969.0
2022-05-04 15:30:00,281.4,283.15,281.3,282.91,307220.0,273.1253,274.8238,273.0282,274.5909,307220.0
2022-05-05 09:30:00,280.11,282.16,279.04,280.02,123039.0,271.8732,273.8629,270.8347,271.7859,123039.0
2022-05-05 10:00:00,280.19,280.31,278.79,279.76,81384.0,271.9509,272.0673,270.592,271.5335,81384.0
2022-05-05 10:30:00,279.6,280.03,277.35,278.99,176327.0,271.3782,271.7956,269.1944,270.7861,176327.0
2022-05-05 11:00:00,278.95,279.13,274.81,275.27,68303.0,270.7473,270.922,266.7291,267.1755,68303.0
2022-05-05 11:30:00,275.31,276.98,273.97,274.56,48812.0,267.2144,268.8352,265.9138,266.4864,48812.0
2022-05-05 12:00:00,274.56,276.43,273.61,276.04,47868.0,266.4864,268.3014,265.5643,267.9229,47868.0
2022-05-05 12:30:00,275.99,276.95,275.22,276.95,168186.0,267.8744,268.8061,267.127,268.8061,168186.0
2022-05-05 13:00:00,277.1,278.29,277.07,277.64,59244.0,268.9517,270.1067,268.9226,269.4758,59244.0
2022-05-05 13:30:00,277.38,277.72,276.1,276.67,48721.0,269.2235,269.5535,267.9811,268.5344,48721.0
2022-05-05 14:00:00,276.7,277.84,275.91,276.12,70355.0,268.5635,269.67,267.7967,268.0005,70355.0
2022-05-05 14:30:00,276.03,278.17,275.84,277.52,85624.0,267.9132,269.9903,267.7288,269.3594,85624.0
2022-05-05 15:00:00,277.56,277.56,274.56,274.93,98168.0,269.3982,269.3982,266.4864,266.8455,98168.0
2022-05-05 15:30:00,274.75,277.54,274.38,277.23,175842.0,266.6708,269.3788,266.3117,269.0779,175842.0
2022-05-06 09:30:00,275.77,275.77,268.13,269.93,99761.0,267.6608,267.6608,260.2455,261.9926,99761.0
2022-05-06 10:00:00,270.19,271.88,268.97,270.3,79802.0,262.2449,263.8852,261.0608,262.3517,79802.0
2022-05-06 10:30:00,270.13,272.96,268.47,272.16,78583.0,262.1867,264.9335,260.5755,264.157,78583.0
2022-05-06 11:00:00,272.31,274.29,271.83,273.24,45888.0,264.3026,266.2243,263.8367,265.2052,45888.0
2022-05-06 11:30:00,273.33,273.57,271.25,271.42,33124.0,265.2926,265.5255,263.2737,263.4387,33124.0
2022-05-06 12:00:00,271.38,273.66,271.21,273.32,75293.0,263.3999,265.6129,263.2349,265.2829,75293.0
2022-05-06 12:30:00,273.18,275.4,272.47,275.19,74253.0,265.147,267.3017,264.4579,267.0979,74253.0
2022-05-06 13:00:00,275.11,275.11,272.89,273.32,86031.0,267.0202,267.0202,264.8655,265.2829,86031.0
2022-05-06 13:30:00,273.43,273.91,272.56,273.13,62413.0,265.3896,265.8555,264.5452,265.0985,62413.0
2022-05-06 14:00:00,272.96,273.22,270.34,270.43,68063.0,264.9335,265.1858,262.3905,262.4779,68063.0
2022-05-06 14:30:00,270.43,272.19,270.01,271.51,55843.0,262.4779,264.1861,262.0702,263.5261,55843.0
2022-05-06 15:00:00,271.16,271.5,270.38,271.42,63719.0,263.1864,263.5164,262.4293,263.4387,63719.0
2022-05-06 15:30:00,271.38,274.57,271.37,273.34,235712.0,263.3999,266.4961,263.3902,265.3023,235712.0
2022-05-09 09:30:00,269.99,279.14,269.52,278.88,171165.0,262.0508,270.9317,261.5946,270.6794,171165.0
2022-05-09 10:00:00,278.82,278.82,274.98,275.18,109091.0,270.6211,270.6211,266.8941,267.0882,109091.0
2022-05-09 10:30:00,275.01,277.48,275.01,275.98,110916.0,266.9232,269.3205,266.9232,267.8647,110916.0
2022-05-09 11:00:00,275.88,277.07,275.63,276.61,62903.0,267.7676,268.9226,267.5249,268.4761,62903.0
2022-05-09 11:30:00,276.57,278.03,275.82,277.27,51061.0,268.4373,269.8544,267.7094,269.1167,51061.0
2022-05-09 12:00:00,277.08,278.52,276.68,277.71,57045.0,268.9323,270.33,268.5441,269.5438,57045.0
2022-05-09 12:30:00,277.76,278.15,276.8,277.33,85907.0,269.5923,269.9708,268.6605,269.175,85907.0
2022-05-09 13:00:00,277.3,279.57,277.03,279.45,98016.0,269.1458,271.3491,268.8838,271.2326,98016.0
2022-05-09 13:30:00,279.44,279.73,277.67,279.14,74317.0,271.2229,271.5044,269.505,270.9317,74317.0
2022-05-09 14:00:00,279.14,280.28,278.98,279.06,81726.0,270.9317,272.0382,270.7764,270.8541,81726.0
2022-05-09 14:30:00,279.0,280.14,278.23,279.04,86623.0,270.7958,271.9023,270.0485,270.8347,86623.0
2022-05-09 15:00:00,278.99,280.84,278.3,278.51,131161.0,270.7861,272.5817,270.1164,270.3203,131161.0
2022-05-09 15:30:00,278.5,278.97,276.62,276.97,270969.0,270.3106,270.7667,268.4858,268.8255,270969.0
2022-05-10 09:30:00,278.67,280.0,273.82,274.69,129327.0,270.4756,271.7664,265.7682,266.6126,129327.0
2022-05-10 10:00:00,274.7,274.7,270.58,271.74,137975.0,266.6223,266.6223,262.6234,263.7493,137975.0
2022-05-10 10:30:00,271.76,272.03,266.7,267.47,82140.0,263.7687,264.0308,258.8575,259.6049,82140.0
2022-05-10 11:00:00,267.34,267.56,266.1,266.55,81616.0,259.4787,259.6922,258.2752,258.7119,81616.0
2022-05-10 11:30:00,266.62,267.79,265.18,266.26,74017.0,258.7799,259.9155,257.3822,258.4305,74017.0
2022-05-10 12:00:00,266.44,267.51,265.99,266.73,54531.0,258.6052,259.6437,258.1684,258.8867,54531.0
2022-05-10 12:30:00,266.73,268.0,265.89,266.75,57331.0,258.8867,260.1193,258.0714,258.9061,57331.0
2022-05-10 13:00:00,266.62,267.69,265.38,267.38,78432.0,258.7799,259.8184,257.5764,259.5175,78432.0
2022-05-10 13:30:00,267.55,272.52,267.37,271.32,99576.0,259.6825,264.5064,259.5078,263.3417,99576.0
2022-05-10 14:00:00,271.06,271.61,268.63,269.37,63601.0,263.0893,263.6232,260.7308,261.449,63601.0
2022-05-10 14:30:00,269.5,269.77,267.39,267.69,67826.0,261.5752,261.8373,259.5272,259.8184,67826.0
2022-05-10 15:00:00,267.81,269.34,266.98,267.35,82321.0,259.9349,261.4199,259.1293,259.4884,82321.0
2022-05-10 15:30:00,267.15,267.24,265.44,266.3,213510.0,259.2943,259.3817,257.6346,258.4693,213510.0
2022-05-11 09:30:00,265.36,271.47,265.0,271.12,72313.0,257.5569,263.4873,257.2075,263.1476,72313.0
2022-05-11 10:00:00,270.98,271.32,268.44,270.25,61508.0,263.0117,263.3417,260.5464,262.3031,61508.0
2022-05-11 10:30:00,270.29,271.2,268.79,269.29,42971.0,262.342,263.2252,260.8861,261.3714,42971.0
2022-05-11 11:00:00,269.19,269.64,267.89,269.33,26537.0,261.2743,261.7111,260.0125,261.4102,26537.0
2022-05-11 11:30:00,269.06,270.56,268.66,269.41,28396.0,261.1481,262.604,260.7599,261.4878,28396.0
2022-05-11 12:00:00,269.29,270.23,268.13,268.13,35680.0,261.3714,262.2837,260.2455,260.2455,35680.0
2022-05-11 12:30:00,267.97,268.48,266.57,266.58,32708.0,260.0902,260.5852,258.7314,258.7411,32708.0
2022-05-11 13:00:00,266.51,266.52,265.25,265.41,39526.0,258.6731,258.6828,257.4502,257.6055,39526.0
2022-05-11 13:30:00,265.41,266.3,263.78,264.02,39557.0,257.6055,258.4693,256.0234,256.2563,39557.0
2022-05-11 14:00:00,264.09,267.74,263.9,266.86,61826.0,256.3243,259.867,256.1399,259.0128,61826.0
2022-05-11 14:30:00,266.69,269.26,266.47,267.85,79782.0,258.8478,261.3423,258.6343,259.9737,79782.0
2022-05-11 15:00:00,267.78,268.49,266.99,267.38,50739.0,259.9058,260.5949,259.139,259.5175,50739.0
2022-05-11 15:30:00,267.33,267.64,264.46,264.64,149559.0,259.469,259.7699,256.6834,256.8581,149559.0
2022-05-12 09:30:00,262.42,269.11,261.0,267.32,174966.0,254.7034,261.1967,253.3251,259.4593,174966.0
2022-05-12 10:00:00,267.33,271.21,266.29,270.11,134098.0,259.469,263.2349,258.4596,262.1673,134098.0
2022-05-12 10:30:00,270.2,272.06,269.55,271.83,89478.0,262.2546,264.0599,261.6237,263.8367,89478.0
2022-05-12 11:00:00,271.97,273.98,271.81,272.66,104979.0,263.9726,265.9235,263.8173,264.6423,104979.0
2022-05-12 11:30:00,272.51,274.09,271.36,272.0,109360.0,264.4967,266.0302,263.3805,264.0017,109360.0
2022-05-12 12:00:00,271.99,273.88,271.56,273.57,81808.0,263.992,265.8264,263.5746,265.5255,81808.0
2022-05-12 12:30:00,273.67,274.92,273.55,273.99,140296.0,265.6226,266.8358,265.5061,265.9332,140296.0
2022-05-12 13:00:00,273.71,273.91,272.84,273.77,117208.0,265.6614,265.8555,264.817,265.7196,117208.0
2022-05-12 13:30:00,273.69,274.23,272.85,273.48,96417.0,265.642,266.1661,264.8267,265.4382,96417.0
2022-05-12 14:00:00,273.39,273.63,270.53,271.23,152041.0,265.3508,265.5838,262.5749,263.2543,152041.0
2022-05-12 14:30:00,271.34,271.64,269.75,270.03,85449.0,263.3611,263.6523,261.8179,262.0896,85449.0
2022-05-12 15:00:00,269.92,273.35,269.34,272.31,90635.0,261.9829,265.312,261.4199,264.3026,90635.0
2022-05-12 15:30:00,272.4,275.11,272.38,274.52,297485.0,264.3899,267.0202,264.3705,266.4476,297485.0
2022-05-13 09:30:00,275.66,277.73,272.59,276.88,99200.0,267.5541,269.5632,264.5743,268.7382,99200.0
2022-05-13 10:00:00,276.78,277.92,275.94,277.56,51160.0,268.6411,269.7476,267.8258,269.3982,51160.0
2022-05-13 10:30:00,277.27,277.62,275.42,275.86,48550.0,269.1167,269.4564,267.3211,267.7482,48550.0
2022-05-13 11:00:00,275.81,275.82,273.17,273.44,63317.0,267.6997,267.7094,265.1373,265.3993,63317.0
2022-05-13 11:30:00,273.41,273.89,273.0,273.75,77491.0,265.3702,265.8361,264.9723,265.7002,77491.0
2022-05-13 12:00:00,273.74,274.2,272.95,273.15,58937.0,265.6905,266.137,264.9238,265.1179,58937.0
2022-05-13 12:30:00,273.23,273.92,271.67,271.77,46358.0,265.1955,265.8652,263.6814,263.7785,46358.0
2022-05-13 13:00:00,271.84,272.9,271.82,271.9,58118.0,263.8464,264.8752,263.827,263.9046,58118.0
2022-05-13 13:30:00,271.95,272.59,271.6,271.92,71404.0,263.9532,264.5743,263.6135,263.924,71404.0
2022-05-13 14:00:00,272.0,272.0,270.49,271.63,54752.0,264.0017,264.0017,262.5361,263.6426,54752.0
2022-05-13 14:30:00,271.6,272.58,270.83,271.99,58020.0,263.6135,264.5646,262.8661,263.992,58020.0
2022-05-13 15:00:00,272.1,272.88,272.01,272.85,44726.0,264.0987,264.8558,264.0114,264.8267,44726.0
2022-05-13 15:30:00,272.78,273.35,271.71,273.35,182727.0,264.7588,265.312,263.7202,265.312,182727.0
2022-05-16 09:30:00,270.62,271.02,265.32,267.5,83435.0,262.6623,263.0505,257.5181,259.634,83435.0
2022-05-16 10:00:00,267.61,271.0,267.01,271.0,46218.0,259.7408,263.0311,259.1584,263.0311,46218.0
2022-05-16 10:30:00,270.94,272.33,269.85,270.91,55839.0,262.9729,264.322,261.9149,262.9437,55839.0
2022-05-16 11:00:00,270.8,272.49,270.8,271.86,46635.0,262.837,264.4773,262.837,263.8658,46635.0
2022-05-16 11:30:00,271.74,274.1,271.69,273.81,38991.0,263.7493,266.0399,263.7008,265.7585,38991.0
2022-05-16 12:00:00,273.97,274.71,272.6,272.68,34353.0,265.9138,266.632,264.584,264.6617,34353.0
2022-05-16 12:30:00,272.49,273.01,271.89,272.37,31683.0,264.4773,264.982,263.8949,264.3608,31683.0
2022-05-16 13:00:00,272.12,273.84,271.94,273.52,31341.0,264.1182,265.7876,263.9435,265.477,31341.0
2022-05-16 13:30:00,273.66,273.93,272.74,272.86,32082.0,265.6129,265.8749,264.7199,264.8364,32082.0
2022-05-16 14:00:00,272.84,273.93,272.53,273.83,32876.0,264.817,265.8749,264.5161,265.7779,32876.0
2022-05-16 14:30:00,273.9,274.7,273.71,274.38,71799.0,265.8458,266.6223,265.6614,266.3117,71799.0
2022-05-16 15:00:00,274.21,274.56,272.43,272.52,43916.0,266.1467,266.4864,264.419,264.5064,43916.0
2022-05-16 15:30:00,272.38,272.67,271.06,271.35,145221.0,264.3705,264.652,263.0893,263.3708,145221.0
2022-05-17 09:30:00,275.3,276.45,269.41,270.97,89348.0,267.2046,268.3208,261.4878,263.002,89348.0
2022-05-17 10:00:00,271.13,272.49,268.82,268.89,101748.0,263.1573,264.4773,260.9152,260.9831,101748.0
2022-05-17 10:30:00,268.89,269.59,266.66,267.88,77233.0,260.9831,261.6626,258.8187,260.0028,77233.0
2022-05-17 11:00:00,267.98,269.26,267.77,269.25,43516.0,260.0999,261.3423,259.8961,261.3326,43516.0
2022-05-17 11:30:00,269.16,269.59,268.7,268.81,47330.0,261.2452,261.6626,260.7987,260.9055,47330.0
2022-05-17 12:00:00,268.79,269.93,268.44,269.81,36254.0,260.8861,261.9926,260.5464,261.8761,36254.0
2022-05-17 12:30:00,269.79,269.84,268.88,269.0,37020.0,261.8567,261.9052,260.9734,261.0899,37020.0
2022-05-17 13:00:00,269.01,270.08,268.59,268.84,38053.0,261.0996,262.1381,260.692,260.9346,38053.0
2022-05-17 13:30:00,268.92,269.7,267.81,269.1,48955.0,261.0123,261.7693,259.9349,261.187,48955.0
2022-05-17 14:00:00,269.32,270.08,266.9,267.45,62489.0,261.4005,262.1381,259.0517,259.5855,62489.0
2022-05-17 14:30:00,267.43,270.13,266.75,269.75,70997.0,259.5661,262.1867,258.9061,261.8179,70997.0
2022-05-17 15:00:00,269.75,270.16,268.45,268.71,55053.0,261.8179,262.2158,260.5561,260.8084,55053.0
2022-05-17 15:30:00,268.57,269.29,268.02,269.26,215875.0,260.6725,261.3714,260.1387,261.3423,215875.0
2022-05-18 09:30:00,266.4,267.98,264.25,265.15,103920.0,258.5664,260.0999,256.4796,257.3531,103920.0
2022-05-18 10:00:00,265.34,265.58,262.63,262.63,42690.0,257.5375,257.7705,254.9072,254.9072,42690.0
2022-05-18 10:30:00,262.7,264.27,262.63,264.14,50789.0,254.9752,256.499,254.9072,256.3728,50789.0
2022-05-18 11:00:00,264.11,264.17,262.64,262.93,37827.0,256.3437,256.4019,254.9169,255.1984,37827.0
2022-05-18 11:30:00,262.76,264.17,262.44,263.17,15396.0,255.0334,256.4019,254.7228,255.4313,15396.0
2022-05-18 12:00:00,263.03,263.47,262.32,262.44,22760.0,255.2955,255.7225,254.6063,254.7228,22760.0
2022-05-18 12:30:00,262.41,263.31,262.02,263.31,19120.0,254.6937,255.5672,254.3152,255.5672,19120.0
2022-05-18 13:00:00,263.1,263.1,260.81,261.27,51780.0,255.3634,255.3634,253.1407,253.5872,51780.0
2022-05-18 13:30:00,261.19,262.41,259.36,260.19,53151.0,253.5096,254.6937,251.7334,252.539,53151.0
2022-05-18 14:00:00,260.2,260.52,259.5,260.28,73458.0,252.5487,252.8593,251.8693,252.6263,73458.0
2022-05-18 14:30:00,260.28,260.4,259.11,259.38,56146.0,252.6263,252.7428,251.4907,251.7528,56146.0
2022-05-18 15:00:00,259.37,260.44,259.37,259.46,47100.0,251.7431,252.7816,251.7431,251.8304,47100.0
2022-05-18 15:30:00,259.51,260.58,258.06,259.95,234502.0,251.879,252.9175,250.4716,252.306,234502.0
2022-05-19 09:30:00,257.74,259.66,255.16,259.36,111148.0,250.7397,252.6076,248.2298,252.3157,111148.0
2022-05-19 10:00:00,259.65,262.27,259.16,260.66,106351.0,252.5978,255.1467,252.1211,253.5804,106351.0
2022-05-19 10:30:00,260.45,261.82,259.51,259.75,106830.0,253.3761,254.7089,252.4616,252.6951,106830.0
2022-05-19 11:00:00,260.01,260.22,258.62,259.47,59907.0,252.9481,253.1524,251.5958,252.4227,59907.0
2022-05-19 11:30:00,259.91,261.44,259.9,260.41,55405.0,252.8508,254.3392,252.841,253.3372,55405.0
2022-05-19 12:00:00,260.35,260.76,259.08,259.54,21368.0,253.2788,253.6777,252.0433,252.4908,21368.0
2022-05-19 12:30:00,259.33,259.8,258.63,259.8,40171.0,252.2865,252.7438,251.6055,252.7438,40171.0
2022-05-19 13:00:00,259.78,260.17,258.65,259.73,26716.0,252.7243,253.1037,251.625,252.6757,26716.0
2022-05-19 13:30:00,259.63,261.85,259.44,261.57,25387.0,252.5784,254.7381,252.3935,254.4657,25387.0
2022-05-19 14:00:00,261.48,261.55,260.07,260.74,79700.0,254.3781,254.4462,253.0064,253.6582,79700.0
2022-05-19 14:30:00,260.74,262.29,260.39,262.11,25525.0,253.6582,255.1661,253.3177,254.991,25525.0
2022-05-19 15:00:00,262.09,263.32,260.6,260.64,58450.0,254.9716,256.1682,253.522,253.5609,58450.0
2022-05-19 15:30:00,260.64,261.17,259.55,259.87,258968.0,253.5609,254.0765,252.5005,252.8119,258968.0
2022-05-20 09:30:00,260.51,262.31,257.35,257.38,96951.0,253.4345,255.1856,250.3603,250.3895,96951.0
2022-05-20 10:00:00,257.21,257.65,254.97,255.7,90361.0,250.2241,250.6522,248.0449,248.7551,90361.0
2022-05-20 10:30:00,255.58,255.62,252.39,252.71,79686.0,248.6384,248.6773,245.535,245.8463,79686.0
2022-05-20 11:00:00,252.72,254.11,252.72,253.94,69484.0,245.8561,247.2083,245.8561,247.0429,69484.0
2022-05-20 11:30:00,253.93,254.23,253.04,253.61,70456.0,247.0332,247.325,246.1674,246.7219,70456.0
2022-05-20 12:00:00,253.67,253.87,251.18,251.78,96545.0,246.7803,246.9748,244.3579,244.9416,96545.0
2022-05-20 12:30:00,251.7,252.41,250.97,251.13,86248.0,244.8638,245.5545,244.1536,244.3092,86248.0
2022-05-20 13:00:00,251.09,251.37,250.18,251.09,52774.0,244.2703,244.5427,243.385,244.2703,52774.0
2022-05-20 13:30:00,251.03,255.16,251.03,254.3,93763.0,244.212,248.2298,244.212,247.3931,93763.0
2022-05-20 14:00:00,254.54,255.11,253.0,254.0,68612.0,247.6266,248.1811,246.1284,247.1013,68612.0
2022-05-20 14:30:00,253.84,255.24,252.74,254.2,57096.0,246.9456,248.3076,245.8755,247.2959,57096.0
2022-05-20 15:00:00,254.29,254.44,252.95,254.44,54452.0,247.3834,247.5293,246.0798,247.5293,54452.0
2022-05-20 15:30:00,254.53,258.27,253.88,257.94,280535.0,247.6169,251.2553,246.9845,250.9343,280535.0
2022-05-23 09:30:00,260.61,261.33,258.09,258.65,56228.0,253.5318,254.2322,251.0802,251.625,56228.0
2022-05-23 10:00:00,258.9,258.9,257.51,258.57,33907.0,251.8682,251.8682,250.516,251.5472,33907.0
2022-05-23 10:30:00,258.78,260.22,258.44,259.24,47346.0,251.7515,253.1524,251.4207,252.199,47346.0
2022-05-23 11:00:00,259.28,261.8,259.28,260.66,52733.0,252.2379,254.6894,252.2379,253.5804,52733.0
2022-05-23 11:30:00,260.56,261.12,259.99,260.19,24912.0,253.4831,254.0279,252.9286,253.1232,24912.0
2022-05-23 12:00:00,260.27,260.48,259.17,259.17,20489.0,253.201,253.4053,252.1309,252.1309,20489.0
2022-05-23 12:30:00,259.02,259.56,258.51,258.93,29027.0,251.9849,252.5103,251.4888,251.8974,29027.0
2022-05-23 13:00:00,258.89,259.31,257.37,258.02,31317.0,251.8585,252.2671,250.3798,251.0121,31317.0
2022-05-23 13:30:00,257.99,259.56,257.89,259.5,37478.0,250.9829,252.5103,250.8856,252.4519,37478.0
2022-05-23 14:00:00,259.56,259.89,258.96,259.41,34474.0,252.5103,252.8313,251.9266,252.3644,34474.0
2022-05-23 14:30:00,259.37,259.89,258.56,258.62,42705.0,252.3254,252.8313,251.5374,251.5958,42705.0
2022-05-23 15:00:00,258.67,259.19,258.0,258.31,64771.0,251.6444,252.1503,250.9926,251.2942,64771.0
2022-05-23 15:30:00,258.35,259.46,257.52,259.44,193628.0,251.3331,252.413,250.5257,252.3935,193628.0
2022-05-24 09:30:00,259.39,260.02,256.19,257.49,54137.0,252.3449,252.9578,249.2318,250.4965,54137.0
2022-05-24 10:00:00,257.91,257.91,254.9,256.05,58598.0,250.9051,250.9051,247.9768,249.0956,58598.0
2022-05-24 10:30:00,256.05,256.33,254.2,255.71,37535.0,249.0956,249.368,247.2959,248.7648,37535.0
2022-05-24 11:00:00,255.51,256.29,254.7,255.38,46624.0,248.5703,249.3291,247.7823,248.4438,46624.0
2022-05-24 11:30:00,255.46,257.15,255.03,257.02,25237.0,248.5216,250.1657,248.1033,250.0393,25237.0
2022-05-24 12:00:00,256.81,257.71,256.24,256.86,22890.0,249.835,250.7105,249.2804,249.8836,22890.0
2022-05-24 12:30:00,256.84,257.03,255.73,256.75,38744.0,249.8642,250.049,248.7843,249.7766,38744.0
2022-05-24 13:00:00,256.33,257.03,255.56,256.85,36586.0,249.368,250.049,248.6189,249.8739,36586.0
2022-05-24 13:30:00,256.65,257.66,255.7,257.43,33090.0,249.6793,250.6619,248.7551,250.4381,33090.0
2022-05-24 14:00:00,257.45,258.35,256.69,257.44,41012.0,250.4576,251.3331,249.7182,250.4479,41012.0
2022-05-24 14:30:00,257.22,258.0,255.86,256.59,36565.0,250.2338,250.9926,248.9108,249.6209,36565.0
2022-05-24 15:00:00,256.59,257.81,256.59,257.8,34476.0,249.6209,250.8078,249.6209,250.7981,34476.0
2022-05-24 15:30:00,257.81,258.9,256.96,257.76,150737.0,250.8078,251.8682,249.9809,250.7592,150737.0
2022-05-25 09:30:00,257.21,260.39,255.76,259.78,62517.0,250.2241,253.3177,248.8135,252.7243,62517.0
2022-05-25 10:00:00,259.75,261.19,259.43,260.92,61429.0,252.6951,254.096,252.3838,253.8333,61429.0
2022-05-25 10:30:00,261.06,264.16,261.01,263.99,80174.0,253.9695,256.9853,253.9209,256.82,80174.0
2022-05-25 11:00:00,263.88,263.88,262.82,263.26,41483.0,256.7129,256.7129,255.6817,256.1098,41483.0
2022-05-25 11:30:00,263.29,263.43,262.17,262.88,48018.0,256.139,256.2752,255.0494,255.7401,48018.0
2022-05-25 12:00:00,262.95,263.53,261.44,261.76,28129.0,255.8082,256.3724,254.3392,254.6505,28129.0
2022-05-25 12:30:00,261.94,262.47,261.53,261.98,24706.0,254.8256,255.3412,254.4268,254.8645,24706.0
2022-05-25 13:00:00,262.01,262.01,260.58,261.25,35549.0,254.8937,254.8937,253.5026,254.1544,35549.0
2022-05-25 13:30:00,261.29,262.06,260.76,260.99,44741.0,254.1933,254.9424,253.6777,253.9014,44741.0
2022-05-25 14:00:00,260.99,263.12,260.58,262.9,64480.0,253.9014,255.9736,253.5026,255.7596,64480.0
2022-05-25 14:30:00,263.05,263.78,262.33,263.67,47849.0,255.9055,256.6157,255.205,256.5086,47849.0
2022-05-25 15:00:00,263.63,265.46,263.48,265.13,53960.0,256.4697,258.25,256.3238,257.929,53960.0
2022-05-25 15:30:00,265.13,265.46,264.3,265.28,212189.0,257.929,258.25,257.1215,258.0749,212189.0
2022-05-26 09:30:00,270.27,274.27,266.4,273.37,110309.0,262.9294,266.8207,259.1645,265.9452,110309.0
2022-05-26 10:00:00,273.26,274.22,273.05,273.07,73861.0,265.8382,266.7721,265.6339,265.6533,73861.0
2022-05-26 10:30:00,273.2,273.64,270.74,272.13,48937.0,265.7798,266.2079,263.3866,264.7389,48937.0
2022-05-26 11:00:00,271.98,272.58,271.2,271.38,44901.0,264.5929,265.1766,263.8341,264.0092,44901.0
2022-05-26 11:30:00,271.38,272.38,271.14,271.97,41192.0,264.0092,264.9821,263.7758,264.5832,41192.0
2022-05-26 12:00:00,272.11,273.96,272.1,273.96,39331.0,264.7194,266.5192,264.7097,266.5192,39331.0
2022-05-26 12:30:00,273.9,274.09,272.57,273.52,40667.0,266.4608,266.6456,265.1669,266.0911,40667.0
2022-05-26 13:00:00,273.57,273.63,272.41,272.47,24724.0,266.1398,266.1981,265.0113,265.0696,24724.0
2022-05-26 13:30:00,272.6,273.68,272.35,273.12,28235.0,265.1961,266.2468,264.9529,265.702,28235.0
2022-05-26 14:00:00,273.16,273.28,271.89,271.92,31168.0,265.7409,265.8576,264.5054,264.5346,31168.0
2022-05-26 14:30:00,272.02,272.41,271.16,271.88,25872.0,264.6319,265.0113,263.7952,264.4957,25872.0
2022-05-26 15:00:00,271.81,272.25,271.41,271.98,34603.0,264.4276,264.8556,264.0384,264.5929,34603.0
2022-05-26 15:30:00,271.95,273.38,271.76,272.21,157723.0,264.5638,265.9549,264.3789,264.8167,157723.0
2022-05-27 09:30:00,274.1,276.2,273.03,273.21,87288.0,266.6554,268.6983,265.6144,265.7895,87288.0
2022-05-27 10:00:00,273.23,274.6,272.97,274.33,87820.0,265.809,267.1418,265.5561,266.8791,87820.0
2022-05-27 10:30:00,274.43,274.43,273.23,273.62,41040.0,266.9764,266.9764,265.809,266.1884,41040.0
2022-05-27 11:00:00,273.62,275.81,273.62,275.04,38924.0,266.1884,268.3189,266.1884,267.5698,38924.0
2022-05-27 11:30:00,275.13,275.24,274.12,274.22,27533.0,267.6574,267.7644,266.6748,266.7721,27533.0
2022-05-27 12:00:00,274.09,274.75,273.98,274.24,29556.0,266.6456,267.2877,266.5386,266.7916,29556.0
2022-05-27 12:30:00,274.29,274.29,272.91,273.32,29890.0,266.8402,266.8402,265.4977,265.8966,29890.0
2022-05-27 13:00:00,273.46,273.91,273.19,273.6,30508.0,266.0327,266.4705,265.7701,266.1689,30508.0
2022-05-27 13:30:00,273.73,273.86,273.0,273.0,28828.0,266.2954,266.4219,265.5852,265.5852,28828.0
2022-05-27 14:00:00,272.97,273.44,272.5,273.18,31927.0,265.5561,266.0133,265.0988,265.7604,31927.0
2022-05-27 14:30:00,273.26,273.73,273.11,273.61,30323.0,265.8382,266.2954,265.6923,266.1787,30323.0
2022-05-27 15:00:00,273.64,274.87,273.5,274.84,40020.0,266.2079,267.4045,266.0717,267.3753,40020.0
2022-05-27 15:30:00,274.8,276.38,274.76,276.36,164527.0,267.3364,268.8734,267.2974,268.854,164527.0
2022-05-31 09:30:00,272.71,272.71,265.0,266.94,134497.0,265.3031,265.3031,257.8025,259.6898,134497.0
2022-05-31 10:00:00,266.9,268.17,265.9,267.63,56421.0,259.6509,260.8864,258.6781,260.3611,56421.0
2022-05-31 10:30:00,267.69,269.45,267.69,268.59,84606.0,260.4195,262.1317,260.4195,261.295,84606.0
2022-05-31 11:00:00,268.46,269.1,266.43,267.06,54052.0,261.1685,261.7912,259.1937,259.8066,54052.0
2022-05-31 11:30:00,267.07,270.12,267.07,269.83,34840.0,259.8163,262.7835,259.8163,262.5013,34840.0
2022-05-31 12:00:00,269.88,270.47,268.68,268.94,31709.0,262.55,263.124,261.3826,261.6355,31709.0
2022-05-31 12:30:00,268.86,269.48,267.77,268.85,66431.0,261.5577,262.1608,260.4973,261.548,66431.0
2022-05-31 13:00:00,268.76,269.5,267.48,267.88,24241.0,261.4604,262.1803,260.2152,260.6043,24241.0
2022-05-31 13:30:00,267.91,270.68,267.85,270.67,33401.0,260.6335,263.3283,260.5751,263.3185,33401.0
2022-05-31 14:00:00,270.49,270.49,268.57,268.97,58997.0,263.1434,263.1434,261.2756,261.6647,58997.0
2022-05-31 14:30:00,269.0,269.12,267.34,267.43,57802.0,261.6939,261.8106,260.079,260.1665,57802.0
2022-05-31 15:00:00,267.38,268.59,266.83,267.74,83475.0,260.1179,261.295,259.5828,260.4681,83475.0
2022-05-31 15:30:00,267.76,268.67,266.72,268.12,434222.0,260.4876,261.3728,259.4758,260.8378,434222.0
2022-06-01 09:30:00,270.12,270.12,265.55,266.28,75016.0,262.7835,262.7835,258.3376,259.0478,75016.0
2022-06-01 10:00:00,266.27,266.64,264.85,265.13,48629.0,259.038,259.398,257.6566,257.929,48629.0
2022-06-01 10:30:00,265.11,265.78,263.79,264.28,56812.0,257.9095,258.5613,256.6254,257.1021,56812.0
2022-06-01 11:00:00,264.21,264.79,263.62,264.12,45942.0,257.034,257.5982,256.46,256.9464,45942.0
2022-06-01 11:30:00,264.17,265.01,264.04,264.2,33127.0,256.9951,257.8123,256.8686,257.0243,33127.0
2022-06-01 12:00:00,264.23,264.46,263.43,263.79,29163.0,257.0534,257.2772,256.2752,256.6254,29163.0
2022-06-01 12:30:00,263.82,264.87,263.75,264.87,25291.0,256.6546,257.6761,256.5865,257.6761,25291.0
2022-06-01 13:00:00,264.82,265.85,264.68,265.5,59999.0,257.6274,258.6294,257.4912,258.2889,59999.0
2022-06-01 13:30:00,265.42,265.81,265.1,265.47,33997.0,258.2111,258.5905,257.8998,258.2598,33997.0
2022-06-01 14:00:00,265.31,267.1,265.3,266.74,44069.0,258.1041,259.8455,258.0944,259.4953,44069.0
2022-06-01 14:30:00,266.78,266.9,265.94,266.03,47871.0,259.5342,259.6509,258.717,258.8045,47871.0
2022-06-01 15:00:00,265.96,266.57,265.68,266.08,53102.0,258.7365,259.3299,258.4641,258.8532,53102.0
2022-06-01 15:30:00,265.91,266.98,265.12,265.17,143598.0,258.6878,259.7287,257.9193,257.9679,143598.0
2022-06-02 09:30:00,266.55,268.53,265.18,266.22,80849.0,259.3104,261.2366,257.9776,258.9894,80849.0
2022-06-02 10:00:00,265.97,267.1,265.07,265.94,62139.0,258.7462,259.8455,257.8706,258.717,62139.0
2022-06-02 10:30:00,266.02,267.14,265.61,267.14,74775.0,258.7948,259.8844,258.396,259.8844,74775.0
2022-06-02 11:00:00,267.08,268.16,266.84,266.97,103088.0,259.826,260.8767,259.5925,259.719,103088.0
2022-06-02 11:30:00,267.17,268.82,267.05,267.91,62754.0,259.9136,261.5188,259.7968,260.6335,62754.0
2022-06-02 12:00:00,267.91,268.69,267.61,268.36,217766.0,260.6335,261.3923,260.3416,261.0713,217766.0
2022-06-02 12:30:00,268.56,268.97,268.35,268.54,121196.0,261.2658,261.6647,261.0615,261.2464,121196.0
2022-06-02 13:00:00,268.47,269.06,268.21,268.82,50486.0,261.1783,261.7523,260.9253,261.5188,50486.0
2022-06-02 13:30:00,268.93,269.27,268.74,268.96,45716.0,261.6258,261.9565,261.4409,261.655,45716.0
2022-06-02 14:00:00,269.0,269.1,268.79,268.83,71924.0,261.6939,261.7912,261.4896,261.5285,71924.0
2022-06-02 14:30:00,268.86,269.16,268.03,268.09,69988.0,261.5577,261.8495,260.7502,260.8086,69988.0
2022-06-02 15:00:00,268.1,269.05,268.1,268.93,118586.0,260.8183,261.7425,260.8183,261.6258,118586.0
2022-06-02 15:30:00,268.93,269.77,268.84,269.26,350556.0,261.6258,262.443,261.5382,261.9468,350556.0
2022-06-03 09:30:00,266.8,271.02,266.41,270.65,118648.0,259.5536,263.659,259.1742,263.2991,118648.0
2022-06-03 10:00:00,270.61,273.43,270.21,271.38,110565.0,263.2602,266.0036,262.871,264.0092,110565.0
2022-06-03 10:30:00,271.38,272.86,271.13,271.61,46632.0,264.0092,265.449,263.766,264.233,46632.0
2022-06-03 11:00:00,271.32,271.64,269.75,270.0,56199.0,263.9509,264.2622,262.4235,262.6667,56199.0
2022-06-03 11:30:00,269.95,271.32,269.12,270.0,43859.0,262.6181,263.9509,261.8106,262.6667,43859.0
2022-06-03 12:00:00,270.25,270.45,269.11,269.55,39961.0,262.9099,263.1045,261.8009,262.2289,39961.0
2022-06-03 12:30:00,269.53,271.25,269.35,271.17,39128.0,262.2095,263.8828,262.0344,263.8049,39128.0
2022-06-03 13:00:00,271.1,271.41,270.44,271.03,60163.0,263.7368,264.0384,263.0948,263.6687,60163.0
2022-06-03 13:30:00,270.95,270.95,268.59,268.59,61030.0,263.5909,263.5909,261.295,261.295,61030.0
2022-06-03 14:00:00,268.6,269.76,268.26,269.64,45481.0,261.3047,262.4332,260.974,262.3165,45481.0
2022-06-03 14:30:00,269.6,269.61,268.64,269.2,35195.0,262.2776,262.2873,261.3437,261.8885,35195.0
2022-06-03 15:00:00,269.25,269.54,268.25,269.0,48681.0,261.9371,262.2192,260.9643,261.6939,48681.0
2022-06-03 15:30:00,268.92,269.32,268.12,268.63,144545.0,261.6161,262.0052,260.8378,261.3339,144545.0
2022-06-06 09:30:00,268.99,273.52,268.18,273.17,72487.0,261.6842,266.0911,260.8962,265.7506,72487.0
2022-06-06 10:00:00,273.28,274.38,272.89,274.19,51434.0,265.8576,266.9278,265.4782,266.7429,51434.0
2022-06-06 10:30:00,274.27,275.75,273.77,275.67,65142.0,266.8207,268.2606,266.3343,268.1827,65142.0
2022-06-06 11:00:00,275.69,275.89,274.36,274.73,53919.0,268.2022,268.3967,266.9083,267.2683,53919.0
2022-06-06 11:30:00,274.92,275.73,274.59,275.4,30959.0,267.4531,268.2411,267.1321,267.9201,30959.0
2022-06-06 12:00:00,275.42,275.51,274.57,274.67,29815.0,267.9395,268.0271,267.1126,267.2099,29815.0
2022-06-06 12:30:00,274.66,274.85,273.78,274.57,24835.0,267.2002,267.385,266.3441,267.1126,24835.0
2022-06-06 13:00:00,274.61,274.8,273.94,274.71,22812.0,267.1515,267.3364,266.4997,267.2488,22812.0
2022-06-06 13:30:00,274.63,275.29,274.45,274.63,30572.0,267.171,267.813,266.9959,267.171,30572.0
2022-06-06 14:00:00,274.55,274.93,274.37,274.5,44788.0,267.0931,267.4628,266.918,267.0445,44788.0
2022-06-06 14:30:00,274.49,275.14,274.19,274.98,28280.0,267.0348,267.6671,266.7429,267.5115,28280.0
2022-06-06 15:00:00,274.84,275.19,274.46,275.17,51566.0,267.3753,267.7158,267.0056,267.6963,51566.0
2022-06-06 15:30:00,275.15,275.67,274.76,274.87,156011.0,267.6768,268.1827,267.2974,267.4045,156011.0
2022-06-07 09:30:00,272.13,273.99,271.45,273.01,66218.0,264.7389,266.5484,264.0773,265.595,66218.0
2022-06-07 10:00:00,272.69,274.5,272.25,274.24,28188.0,265.2837,267.0445,264.8556,266.7916,28188.0
2022-06-07 10:30:00,274.14,276.83,273.93,276.3,53216.0,266.6943,269.3112,266.49,268.7956,53216.0
2022-06-07 11:00:00,276.25,276.86,275.85,276.12,26055.0,268.747,269.3404,268.3578,268.6205,26055.0
2022-06-07 11:30:00,276.12,276.76,275.44,275.88,37624.0,268.6205,269.2431,267.959,268.387,37624.0
2022-06-07 12:00:00,275.78,276.1,275.16,275.18,33447.0,268.2897,268.601,267.6866,267.706,33447.0
2022-06-07 12:30:00,275.23,275.79,275.06,275.42,20839.0,267.7547,268.2995,267.5893,267.9395,20839.0
2022-06-07 13:00:00,275.42,276.63,275.41,276.37,18052.0,267.9395,269.1167,267.9298,268.8637,18052.0
2022-06-07 13:30:00,276.49,276.55,275.44,275.45,15818.0,268.9805,269.0388,267.959,267.9687,15818.0
2022-06-07 14:00:00,275.37,276.46,275.22,276.45,19224.0,267.8909,268.9513,267.7449,268.9415,19224.0
2022-06-07 14:30:00,276.45,277.41,276.16,276.66,40807.0,268.9415,269.8755,268.6594,269.1458,40807.0
2022-06-07 15:00:00,276.61,277.5,276.49,277.15,53725.0,269.0972,269.963,268.9805,269.6225,53725.0
2022-06-07 15:30:00,277.08,278.31,276.84,276.92,202845.0,269.5544,270.751,269.3209,269.3988,202845.0
2022-06-08 09:30:00,275.02,275.77,271.61,273.81,44342.0,267.5504,268.28,264.233,266.3732,44342.0
2022-06-08 10:00:00,273.84,274.41,272.02,272.35,35189.0,266.4024,266.9569,264.6319,264.9529,35189.0
2022-06-08 10:30:00,272.35,273.79,271.83,272.55,29149.0,264.9529,266.3538,264.447,265.1475,29149.0
2022-06-08 11:00:00,272.55,272.71,271.5,271.88,18425.0,265.1475,265.3031,264.126,264.4957,18425.0
2022-06-08 11:30:00,271.79,272.0,271.28,271.68,25180.0,264.4081,264.6124,263.912,264.3011,25180.0
2022-06-08 12:00:00,271.82,272.33,271.5,272.32,30965.0,264.4373,264.9334,264.126,264.9237,30965.0
2022-06-08 12:30:00,272.21,272.22,269.68,270.39,25931.0,264.8167,264.8264,262.3554,263.0461,25931.0
2022-06-08 13:00:00,270.42,270.84,269.87,270.3,20872.0,263.0753,263.4839,262.5403,262.9586,20872.0
2022-06-08 13:30:00,270.21,270.21,268.44,268.47,18271.0,262.871,262.871,261.1491,261.1783,18271.0
2022-06-08 14:00:00,268.56,269.58,268.31,269.06,42841.0,261.2658,262.2581,261.0226,261.7523,42841.0
2022-06-08 14:30:00,269.07,269.18,267.76,267.85,27449.0,261.762,261.869,260.4876,260.5751,27449.0
2022-06-08 15:00:00,267.72,268.59,266.93,268.54,56867.0,260.4486,261.295,259.6801,261.2464,56867.0
2022-06-08 15:30:00,268.6,268.99,267.79,267.98,226122.0,261.3047,261.6842,260.5167,260.7016,226122.0
2022-06-09 09:30:00,267.3,272.62,266.19,272.35,104852.0,260.0401,265.2156,258.9602,264.9529,104852.0
2022-06-09 10:00:00,272.35,273.85,270.51,270.51,65883.0,264.9529,266.4122,263.1629,263.1629,65883.0
2022-06-09 10:30:00,270.83,270.87,269.27,270.07,31041.0,263.4742,263.5131,261.9565,262.7348,31041.0
2022-06-09 11:00:00,270.0,270.39,269.13,269.75,45703.0,262.6667,263.0461,261.8204,262.4235,45703.0
2022-06-09 11:30:00,269.72,270.27,269.12,269.51,37598.0,262.3943,262.9294,261.8106,262.19,37598.0
2022-06-09 12:00:00,269.54,269.54,267.82,269.03,61209.0,262.2192,262.2192,260.5459,261.7231,61209.0
2022-06-09 12:30:00,269.08,269.63,268.81,269.13,38239.0,261.7717,262.3068,261.509,261.8204,38239.0
2022-06-09 13:00:00,269.29,269.55,267.55,267.89,77031.0,261.976,262.2289,260.2833,260.614,77031.0
2022-06-09 13:30:00,267.92,267.92,266.34,267.15,83778.0,260.6432,260.6432,259.1061,259.8941,83778.0
2022-06-09 14:00:00,267.06,267.06,265.03,265.57,32195.0,259.8066,259.8066,257.8317,258.357,32195.0
2022-06-09 14:30:00,265.59,266.59,265.07,265.99,29341.0,258.3765,259.3493,257.8706,258.7656,29341.0
2022-06-09 15:00:00,265.77,265.84,264.47,264.61,50169.0,258.5516,258.6197,257.2869,257.4231,50169.0
2022-06-09 15:30:00,264.51,264.72,261.87,261.96,223045.0,257.3258,257.5301,254.7575,254.8451,223045.0
2022-06-10 09:30:00,258.13,258.3,253.48,253.54,73344.0,251.1191,251.2845,246.5954,246.6538,73344.0
2022-06-10 10:00:00,253.54,253.54,251.08,251.18,50625.0,246.6538,246.6538,244.2606,244.3579,50625.0
2022-06-10 10:30:00,251.03,253.09,251.03,251.16,36695.0,244.212,246.216,244.212,244.3384,36695.0
2022-06-10 11:00:00,251.32,252.23,250.94,251.78,28503.0,244.4941,245.3794,244.1244,244.9416,28503.0
2022-06-10 11:30:00,251.85,252.09,250.89,251.65,23394.0,245.0097,245.2432,244.0758,244.8151,23394.0
2022-06-10 12:00:00,251.54,252.75,251.45,252.61,96774.0,244.7081,245.8852,244.6205,245.749,96774.0
2022-06-10 12:30:00,252.69,252.69,249.68,250.16,37815.0,245.8269,245.8269,242.8986,243.3656,37815.0
2022-06-10 13:00:00,250.14,250.79,249.63,250.58,27576.0,243.3461,243.9785,242.85,243.7742,27576.0
2022-06-10 13:30:00,250.58,251.3,249.7,250.81,48497.0,243.7742,244.4746,242.9181,243.9979,48497.0
2022-06-10 14:00:00,250.74,251.19,249.98,250.34,48014.0,243.9298,244.3676,243.1905,243.5407,48014.0
2022-06-10 14:30:00,250.39,250.66,249.51,250.46,74280.0,243.5893,243.852,242.7332,243.6574,74280.0
2022-06-10 15:00:00,250.68,251.27,249.05,251.12,62652.0,243.8715,244.4454,242.2857,244.2995,62652.0
2022-06-10 15:30:00,251.05,251.17,247.22,247.24,226409.0,244.2314,244.3482,240.5054,240.5249,226409.0
2022-06-13 09:30:00,241.45,245.25,240.64,244.4,119355.0,234.8921,238.5889,234.1041,237.762,119355.0
2022-06-13 10:00:00,244.49,244.64,240.94,241.12,61871.0,237.8496,237.9955,234.396,234.5711,61871.0
2022-06-13 10:30:00,241.25,241.45,239.54,239.54,54349.0,234.6976,234.8921,233.034,233.034,54349.0
2022-06-13 11:00:00,239.43,239.74,238.11,239.21,58192.0,232.927,233.2286,231.6429,232.713,58192.0
2022-06-13 11:30:00,239.16,239.76,238.2,238.81,52135.0,232.6643,233.248,231.7304,232.3239,52135.0
2022-06-13 12:00:00,238.81,240.96,238.59,240.5,52820.0,232.3239,234.4155,232.1098,233.968,52820.0
2022-06-13 12:30:00,240.31,241.81,239.64,239.89,27172.0,233.7831,235.2424,233.1313,233.3745,27172.0
2022-06-13 13:00:00,239.81,240.18,239.13,239.9,42729.0,233.2967,233.6566,232.6352,233.3842,42729.0
2022-06-13 13:30:00,239.82,241.49,238.86,240.63,44091.0,233.3064,234.9311,232.3725,234.0944,44091.0
2022-06-13 14:00:00,240.57,240.58,239.14,239.72,39609.0,234.0361,234.0458,232.6449,233.2091,39609.0
2022-06-13 14:30:00,239.72,240.9,238.97,239.31,56059.0,233.2091,234.3571,232.4795,232.8103,56059.0
2022-06-13 15:00:00,239.13,239.63,237.8,237.8,61205.0,232.6352,233.1216,231.3413,231.3413,61205.0
2022-06-13 15:30:00,237.84,238.56,236.63,237.87,209856.0,231.3802,232.0806,230.2031,231.4094,209856.0
2022-06-14 09:30:00,236.92,239.05,236.16,239.02,80573.0,230.4852,232.5573,229.7458,232.5281,80573.0
2022-06-14 10:00:00,239.0,239.2,234.72,234.87,45508.0,232.5087,232.7033,228.3449,228.4909,45508.0
2022-06-14 10:30:00,234.86,235.06,233.19,233.94,25856.0,228.4811,228.6757,226.8565,227.5861,25856.0
2022-06-14 11:00:00,233.85,234.63,232.61,233.41,34621.0,227.4986,228.2574,226.2922,227.0705,34621.0
2022-06-14 11:30:00,233.42,234.95,233.24,234.6,46804.0,227.0802,228.5687,226.9051,228.2282,46804.0
2022-06-14 12:00:00,234.45,234.52,232.21,232.21,72684.0,228.0823,228.1504,225.9031,225.9031,72684.0
2022-06-14 12:30:00,232.23,232.37,231.12,231.5,46540.0,225.9226,226.0588,224.8427,225.2124,46540.0
2022-06-14 13:00:00,231.5,232.5,231.17,231.44,59886.0,225.2124,226.1852,224.8914,225.154,59886.0
2022-06-14 13:30:00,231.36,231.61,229.83,229.96,43052.0,225.0762,225.3194,223.5878,223.7142,43052.0
2022-06-14 14:00:00,230.04,230.65,228.89,229.44,51845.0,223.792,224.3855,222.6733,223.2083,51845.0
2022-06-14 14:30:00,229.22,230.11,228.1,228.29,53082.0,222.9943,223.8601,221.9047,222.0896,53082.0
2022-06-14 15:00:00,228.29,228.88,226.94,228.82,85799.0,222.0896,222.6636,220.7762,222.6052,85799.0
2022-06-14 15:30:00,228.87,230.9,228.87,229.57,207097.0,222.6538,224.6287,222.6538,223.3348,207097.0
2022-06-15 09:30:00,231.72,232.94,229.32,232.49,117350.0,225.4264,226.6133,223.0916,226.1755,117350.0
2022-06-15 10:00:00,232.29,233.51,230.63,230.74,48209.0,225.9809,227.1678,224.366,224.473,48209.0
2022-06-15 10:30:00,230.69,230.97,227.67,228.52,43911.0,224.4244,224.6968,221.4864,222.3133,43911.0
2022-06-15 11:00:00,228.5,228.74,226.9,227.56,62968.0,222.2939,222.5274,220.7373,221.3794,62968.0
2022-06-15 11:30:00,227.5,228.12,227.01,228.02,46280.0,221.321,221.9242,220.8443,221.8269,46280.0
2022-06-15 12:00:00,227.84,230.04,227.81,229.46,67680.0,221.6518,223.792,221.6226,223.2278,67680.0
2022-06-15 12:30:00,229.37,229.55,228.09,228.29,34591.0,223.1402,223.3154,221.895,222.0896,34591.0
2022-06-15 13:00:00,228.4,229.0,227.93,228.44,61177.0,222.1966,222.7803,221.7394,222.2355,61177.0
2022-06-15 13:30:00,228.5,228.8,227.11,228.64,59082.0,222.2939,222.5857,220.9416,222.4301,59082.0
2022-06-15 14:00:00,228.46,229.43,225.37,226.1,77987.0,222.255,223.1986,219.2489,219.9591,77987.0
2022-06-15 14:30:00,225.97,230.34,224.4,228.02,77584.0,219.8326,224.0839,218.3052,221.8269,77584.0
2022-06-15 15:00:00,228.12,230.62,227.56,230.62,61442.0,221.9242,224.3563,221.3794,224.3563,61442.0
2022-06-15 15:30:00,230.61,231.63,228.62,228.98,192695.0,224.3466,225.3389,222.4106,222.7608,192695.0
2022-06-16 09:30:00,223.29,223.82,219.16,221.14,139498.0,217.2254,217.741,213.2076,215.1338,139498.0
2022-06-16 10:00:00,221.06,221.43,219.77,221.43,56937.0,215.0559,215.4159,213.801,215.4159,56937.0
2022-06-16 10:30:00,221.4,221.45,218.02,218.73,86464.0,215.3867,215.4354,212.0985,212.7892,86464.0
2022-06-16 11:00:00,218.43,220.75,218.33,220.39,29004.0,212.4974,214.7544,212.4001,214.4041,29004.0
2022-06-16 11:30:00,220.04,221.45,219.85,221.28,33255.0,214.0637,215.4354,213.8788,215.27,33255.0
2022-06-16 12:00:00,221.28,221.28,219.68,220.54,39300.0,215.27,215.27,213.7134,214.5501,39300.0
2022-06-16 12:30:00,220.4,220.54,218.87,219.29,37188.0,214.4139,214.5501,212.9254,213.334,37188.0
2022-06-16 13:00:00,219.23,220.05,218.71,220.05,34851.0,213.2757,214.0734,212.7698,214.0734,34851.0
2022-06-16 13:30:00,219.79,220.05,218.32,218.47,33296.0,213.8204,214.0734,212.3904,212.5363,33296.0
2022-06-16 14:00:00,218.43,218.64,217.09,217.15,77890.0,212.4974,212.7017,211.1938,211.2521,77890.0
2022-06-16 14:30:00,217.13,217.69,216.12,217.69,51336.0,211.2327,211.7775,210.2501,211.7775,51336.0
2022-06-16 15:00:00,217.57,219.77,217.57,219.45,45988.0,211.6607,213.801,211.6607,213.4897,45988.0
2022-06-16 15:30:00,219.34,219.65,217.69,219.14,178747.0,213.3827,213.6842,211.7775,213.1881,178747.0
2022-06-17 09:30:00,218.56,220.67,217.28,218.41,298984.0,212.6238,214.6765,211.3786,212.4779,298984.0
2022-06-17 10:00:00,218.18,218.18,215.21,215.49,33301.0,212.2542,212.2542,209.3648,209.6372,33301.0
2022-06-17 10:30:00,215.4,216.0,214.22,215.9,53225.0,209.5497,210.1334,208.4017,210.0361,53225.0
2022-06-17 11:00:00,215.71,220.58,215.53,220.23,103352.0,209.8513,214.589,209.6761,214.2485,103352.0
2022-06-17 11:30:00,220.25,221.43,219.93,220.92,89641.0,214.2679,215.4159,213.9566,214.9197,89641.0
2022-06-17 12:00:00,220.89,221.57,220.37,221.22,30650.0,214.8906,215.5521,214.3847,215.2116,30650.0
2022-06-17 12:30:00,221.2,221.67,220.86,221.34,33188.0,215.1921,215.6494,214.8614,215.3283,33188.0
2022-06-17 13:00:00,221.33,224.65,221.27,223.86,71141.0,215.3186,218.5484,215.2602,217.7799,71141.0
2022-06-17 13:30:00,224.02,224.78,222.82,224.47,48563.0,217.9356,218.6749,216.7681,218.3733,48563.0
2022-06-17 14:00:00,224.57,225.58,224.28,224.97,70371.0,218.4706,219.4532,218.1885,218.8598,70371.0
2022-06-17 14:30:00,224.95,226.28,224.47,225.05,69982.0,218.8403,220.1342,218.3733,218.9376,69982.0
2022-06-17 15:00:00,225.1,225.95,224.02,225.88,141099.0,218.9862,219.8131,217.9356,219.745,141099.0
2022-06-17 15:30:00,225.9,225.9,222.33,222.65,272852.0,219.7645,219.7645,216.2915,216.6028,272852.0
2022-06-21 09:30:00,221.7,224.16,217.23,218.83,336699.0,215.6786,218.0718,211.33,212.8865,336699.0
2022-06-21 10:00:00,218.76,221.17,217.83,220.9,251021.0,212.8184,215.163,211.9137,214.9003,251021.0
2022-06-21 10:30:00,220.98,221.56,219.19,220.48,147983.0,214.9781,215.5424,213.2367,214.4917,147983.0
2022-06-21 11:00:00,220.51,220.77,219.04,219.46,97731.0,214.5209,214.7738,213.0908,213.4994,97731.0
2022-06-21 11:30:00,219.55,220.07,219.17,219.59,72402.0,213.587,214.0928,213.2173,213.6259,72402.0
2022-06-21 12:00:00,219.41,219.76,218.91,219.7,45123.0,213.4508,213.7913,212.9643,213.7329,45123.0
2022-06-21 12:30:00,219.6,220.47,219.0,219.91,89946.0,213.6356,214.482,213.0519,213.9372,89946.0
2022-06-21 13:00:00,220.01,220.47,218.66,218.83,67092.0,214.0345,214.482,212.7211,212.8865,67092.0
2022-06-21 13:30:00,218.87,220.35,218.87,219.41,75041.0,212.9254,214.3652,212.9254,213.4508,75041.0
2022-06-21 14:00:00,219.4,219.69,218.65,219.1,75191.0,213.441,213.7232,212.7114,213.1492,75191.0
2022-06-21 14:30:00,219.12,220.62,218.92,220.62,73275.0,213.1686,214.6279,212.9741,214.6279,73275.0
2022-06-21 15:00:00,220.53,221.04,220.0,220.29,76389.0,214.5403,215.0365,214.0247,214.3069,76389.0
2022-06-21 15:30:00,220.31,220.44,219.79,220.14,224337.0,214.3263,214.4528,213.8204,214.1609,224337.0
2022-06-22 09:30:00,215.13,220.52,215.01,219.64,196659.0,209.287,214.5306,209.1703,213.6745,196659.0
2022-06-22 10:00:00,219.76,222.86,219.33,222.2,163026.0,213.7913,216.8071,213.3729,216.165,163026.0
2022-06-22 10:30:00,222.31,222.43,220.84,221.68,102428.0,216.272,216.3887,214.8419,215.6591,102428.0
2022-06-22 11:00:00,221.58,222.17,220.88,222.04,66659.0,215.5618,216.1358,214.8808,216.0093,66659.0
2022-06-22 11:30:00,222.16,222.36,220.79,221.31,62423.0,216.1261,216.3206,214.7933,215.2992,62423.0
2022-06-22 12:00:00,221.35,222.96,220.98,221.87,53861.0,215.3381,216.9043,214.9781,215.8439,53861.0
2022-06-22 12:30:00,221.76,222.93,221.26,222.4,89747.0,215.7369,216.8752,215.2505,216.3596,89747.0
2022-06-22 13:00:00,222.47,222.74,221.79,222.4,144306.0,216.4277,216.6903,215.7661,216.3596,144306.0
2022-06-22 13:30:00,222.38,222.84,221.94,222.62,165523.0,216.3401,216.7876,215.912,216.5736,165523.0
2022-06-22 14:00:00,222.71,223.55,221.92,222.43,220752.0,216.6611,217.4783,215.8926,216.3887,220752.0
2022-06-22 14:30:00,222.41,222.73,221.17,221.9,95731.0,216.3693,216.6806,215.163,215.8731,95731.0
2022-06-22 15:00:00,221.9,222.13,221.18,221.21,64226.0,215.8731,216.0969,215.1727,215.2019,64226.0
2022-06-22 15:30:00,221.18,221.69,220.55,221.03,199372.0,215.1727,215.6688,214.5598,215.0268,199372.0
2022-06-23 09:30:00,222.06,224.84,220.62,223.96,334272.0,216.0288,218.7333,214.6279,217.8772,334272.0
2022-06-23 10:00:00,223.85,224.75,222.22,224.22,283924.0,217.7702,218.6457,216.1844,218.1301,283924.0
2022-06-23 10:30:00,224.29,224.87,223.65,224.24,111099.0,218.1982,218.7625,217.5756,218.1496,111099.0
2022-06-23 11:00:00,224.15,224.63,222.53,222.55,56970.0,218.062,218.529,216.486,216.5055,56970.0
2022-06-23 11:30:00,222.69,222.84,221.21,221.28,50416.0,216.6417,216.7876,215.2019,215.27,50416.0
2022-06-23 12:00:00,221.29,222.21,220.49,222.03,46739.0,215.2797,216.1747,214.5014,215.9996,46739.0
2022-06-23 12:30:00,222.03,222.96,221.5,222.8,48506.0,215.9996,216.9043,215.484,216.7487,48506.0
2022-06-23 13:00:00,222.71,223.43,222.37,222.77,45923.0,216.6611,217.3616,216.3304,216.7195,45923.0
2022-06-23 13:30:00,222.81,223.99,222.79,223.88,57043.0,216.7584,217.9064,216.739,217.7994,57043.0
2022-06-23 14:00:00,223.85,224.19,223.43,223.91,90035.0,217.7702,218.1009,217.3616,217.8285,90035.0
2022-06-23 14:30:00,223.89,224.8,223.85,224.46,90215.0,217.8091,218.6944,217.7702,218.3636,90215.0
2022-06-23 15:00:00,224.48,225.13,224.01,224.84,141324.0,218.3831,219.0154,217.9258,218.7333,141324.0
2022-06-23 15:30:00,224.89,225.32,224.28,224.84,389039.0,218.7819,219.2002,218.1885,218.7333,389039.0
2022-06-24 09:30:00,227.0,229.06,226.0,227.95,189210.0,220.8346,222.8387,219.8618,221.7588,189210.0
2022-06-24 10:00:00,227.99,230.72,227.57,230.1,188115.0,221.7977,224.4536,221.3891,223.8504,188115.0
2022-06-24 10:30:00,230.09,231.66,229.78,230.73,134576.0,223.8407,225.368,223.5391,224.4633,134576.0
2022-06-24 11:00:00,230.63,231.09,229.51,230.0,84844.0,224.366,224.8135,223.2764,223.7531,84844.0
2022-06-24 11:30:00,230.0,230.33,229.62,229.96,72363.0,223.7531,224.0742,223.3835,223.7142,72363.0
2022-06-24 12:00:00,229.87,231.36,229.75,229.88,81202.0,223.6267,225.0762,223.5099,223.6364,81202.0
2022-06-24 12:30:00,229.94,230.05,229.28,229.51,51768.0,223.6948,223.8018,223.0527,223.2764,51768.0
2022-06-24 13:00:00,229.55,230.2,229.51,229.89,74632.0,223.3154,223.9477,223.2764,223.6461,74632.0
2022-06-24 13:30:00,229.88,230.62,229.66,230.39,74726.0,223.6364,224.3563,223.4224,224.1325,74726.0
2022-06-24 14:00:00,230.39,230.87,229.54,229.68,54799.0,224.1325,224.5995,223.3056,223.4418,54799.0
2022-06-24 14:30:00,229.75,230.07,229.33,229.95,43859.0,223.5099,223.8212,223.1013,223.7045,43859.0
2022-06-24 15:00:00,229.96,230.25,229.67,229.99,76261.0,223.7142,223.9963,223.4321,223.7434,76261.0
2022-06-24 15:30:00,229.99,231.36,229.93,231.21,410568.0,223.7434,225.0762,223.685,224.9303,410568.0
2022-06-27 09:30:00,230.36,231.21,228.65,229.04,61622.0,224.1034,224.9303,222.4398,222.8192,61622.0
2022-06-27 10:00:00,229.44,230.47,227.64,228.13,73516.0,223.2083,224.2104,221.4572,221.9339,73516.0
2022-06-27 10:30:00,228.08,228.86,227.88,228.18,52056.0,221.8853,222.6441,221.6907,221.9826,52056.0
2022-06-27 11:00:00,228.15,229.07,227.36,228.83,66051.0,221.9534,222.8484,221.1848,222.6149,66051.0
2022-06-27 11:30:00,228.94,228.94,227.79,228.15,85269.0,222.7219,222.7219,221.6032,221.9534,85269.0
2022-06-27 12:00:00,228.15,228.26,226.73,226.8,51219.0,221.9534,222.0604,220.5719,220.64,51219.0
2022-06-27 12:30:00,226.9,227.28,226.38,227.06,44013.0,220.7373,221.107,220.2315,220.893,44013.0
2022-06-27 13:00:00,227.1,227.39,226.62,227.39,41498.0,220.9319,221.214,220.4649,221.214,41498.0
2022-06-27 13:30:00,227.39,227.6,226.67,226.92,35259.0,221.214,221.4183,220.5136,220.7568,35259.0
2022-06-27 14:00:00,226.92,227.25,226.66,227.09,28739.0,220.7568,221.0778,220.5038,220.9222,28739.0
2022-06-27 14:30:00,227.16,227.82,226.98,227.2,33615.0,220.9903,221.6323,220.8152,221.0292,33615.0
2022-06-27 15:00:00,227.3,227.68,226.69,227.42,39631.0,221.1265,221.4961,220.533,221.2432,39631.0
2022-06-27 15:30:00,227.36,227.38,226.18,227.17,162707.0,221.1848,221.2043,220.0369,221.0,162707.0
2022-06-28 09:30:00,229.09,231.37,228.01,230.79,53248.0,222.8679,225.0859,221.8172,224.5217,53248.0
2022-06-28 10:00:00,230.6,230.74,228.77,229.18,49547.0,224.3368,224.473,222.5565,222.9554,49547.0
2022-06-28 10:30:00,229.08,229.22,227.62,228.8,30308.0,222.8581,222.9943,221.4378,222.5857,30308.0
2022-06-28 11:00:00,228.86,229.07,227.5,227.68,30646.0,222.6441,222.8484,221.321,221.4961,30646.0
2022-06-28 11:30:00,227.68,227.99,226.75,226.86,25535.0,221.4961,221.7977,220.5914,220.6984,25535.0
2022-06-28 12:00:00,226.85,227.65,226.31,227.52,31437.0,220.6887,221.467,220.1634,221.3405,31437.0
2022-06-28 12:30:00,227.43,227.55,226.84,227.44,23017.0,221.2529,221.3697,220.679,221.2627,23017.0
2022-06-28 13:00:00,227.43,227.43,226.24,226.85,26376.0,221.2529,221.2529,220.0953,220.6887,26376.0
2022-06-28 13:30:00,226.88,226.9,225.95,226.0,26089.0,220.7179,220.7373,219.8131,219.8618,26089.0
2022-06-28 14:00:00,225.98,226.42,224.2,224.49,41066.0,219.8423,220.2704,218.1107,218.3928,41066.0
2022-06-28 14:30:00,224.43,224.43,223.15,223.57,37518.0,218.3344,218.3344,217.0892,217.4978,37518.0
2022-06-28 15:00:00,223.51,223.84,222.82,223.45,48007.0,217.4394,217.7604,216.7681,217.381,48007.0
2022-06-28 15:30:00,223.42,223.54,222.81,223.19,102598.0,217.3518,217.4686,216.7584,217.1281,102598.0
2022-06-29 09:30:00,222.32,224.19,221.09,223.37,77015.0,216.2817,218.1009,215.0851,217.3032,77015.0
2022-06-29 10:00:00,223.34,224.86,222.49,224.7,54513.0,217.274,218.7527,216.4471,218.5971,54513.0
2022-06-29 10:30:00,224.96,226.32,224.87,225.29,28676.0,218.85,220.1731,218.7625,219.1711,28676.0
2022-06-29 11:00:00,225.24,225.38,223.84,224.86,30051.0,219.1224,219.2586,217.7604,218.7527,30051.0
2022-06-29 11:30:00,224.81,225.76,224.64,225.38,27011.0,218.7041,219.6283,218.5387,219.2586,27011.0
2022-06-29 12:00:00,225.42,225.49,222.33,222.67,82684.0,219.2975,219.3656,216.2915,216.6222,82684.0
2022-06-29 12:30:00,222.69,223.64,222.51,223.51,28416.0,216.6417,217.5659,216.4666,217.4394,28416.0
2022-06-29 13:00:00,223.43,223.72,222.56,223.12,37487.0,217.3616,217.6437,216.5152,217.06,37487.0
2022-06-29 13:30:00,223.18,223.77,222.74,223.69,39577.0,217.1184,217.6923,216.6903,217.6145,39577.0
2022-06-29 14:00:00,223.6,224.71,223.59,224.55,49595.0,217.527,218.6068,217.5172,218.4512,49595.0
2022-06-29 14:30:00,224.65,224.67,224.11,224.35,25996.0,218.5484,218.5679,218.0231,218.2566,25996.0
2022-06-29 15:00:00,224.41,225.2,224.06,225.2,43375.0,218.315,219.0835,217.9745,219.0835,43375.0
2022-06-29 15:30:00,225.22,225.57,224.24,225.42,167757.0,219.103,219.4435,218.1496,219.2975,167757.0
2022-06-30 09:30:00,224.0,224.0,219.71,219.79,93387.0,217.9161,217.9161,213.7426,213.8204,93387.0
2022-06-30 10:00:00,219.65,220.75,218.61,220.46,33795.0,213.6842,214.7544,212.6725,214.4722,33795.0
2022-06-30 10:30:00,220.43,222.35,220.27,221.88,62902.0,214.4431,216.3109,214.2874,215.8537,62902.0
2022-06-30 11:00:00,221.73,222.98,221.29,222.74,56441.0,215.7077,216.9238,215.2797,216.6903,56441.0
2022-06-30 11:30:00,222.68,223.68,222.47,223.04,34318.0,216.6319,217.6048,216.4277,216.9822,34318.0
2022-06-30 12:00:00,223.06,225.22,222.9,225.12,45754.0,217.0016,219.103,216.846,219.0057,45754.0
2022-06-30 12:30:00,225.23,225.6,223.71,224.13,50628.0,219.1127,219.4726,217.634,218.0426,50628.0
2022-06-30 13:00:00,224.02,224.34,223.11,224.09,16515.0,217.9356,218.2469,217.0503,218.0037,16515.0
2022-06-30 13:30:00,224.08,224.79,223.8,224.42,28074.0,217.9939,218.6846,217.7215,218.3247,28074.0
2022-06-30 14:00:00,224.6,225.01,223.86,224.41,34627.0,218.4998,218.8987,217.7799,218.315,34627.0
2022-06-30 14:30:00,224.36,224.54,223.2,223.36,39081.0,218.2663,218.4414,217.1378,217.2935,39081.0
2022-06-30 15:00:00,223.33,223.44,222.41,223.03,64988.0,217.2643,217.3713,216.3693,216.9724,64988.0
2022-06-30 15:30:00,223.19,224.45,222.83,223.95,190269.0,217.1281,218.3539,216.7779,217.8675,190269.0
2022-07-01 09:30:00,225.0,234.04,224.38,230.39,318178.0,218.8889,227.6834,218.2858,224.1325,318178.0
2022-07-01 10:00:00,230.52,231.1,227.96,228.32,143134.0,224.259,224.8233,221.7685,222.1188,143134.0
2022-07-01 10:30:00,228.2,228.68,226.96,228.3,71099.0,222.002,222.469,220.7957,222.0993,71099.0
2022-07-01 11:00:00,228.28,231.3,228.22,230.56,161285.0,222.0798,225.0178,222.0215,224.2979,161285.0
2022-07-01 11:30:00,230.75,231.77,230.5,230.62,101632.0,224.4828,225.4751,224.2396,224.3563,101632.0
2022-07-01 12:00:00,230.51,232.15,230.44,231.9,39797.0,224.2493,225.8447,224.1812,225.6015,39797.0
2022-07-01 12:30:00,231.9,231.9,230.97,231.21,38919.0,225.6015,225.6015,224.6968,224.9303,38919.0
2022-07-01 13:00:00,231.06,231.51,230.76,231.51,32342.0,224.7843,225.2221,224.4925,225.2221,32342.0
2022-07-01 13:30:00,231.51,232.49,230.99,232.43,50668.0,225.2221,226.1755,224.7162,226.1171,50668.0
2022-07-01 14:00:00,232.34,233.01,231.8,232.61,58762.0,226.0296,226.6814,225.5042,226.2922,58762.0
2022-07-01 14:30:00,232.63,234.11,232.63,233.96,52866.0,226.3117,227.7515,226.3117,227.6056,52866.0
2022-07-01 15:00:00,233.89,234.25,233.06,233.96,76621.0,227.5375,227.8877,226.73,227.6056,76621.0
2022-07-01 15:30:00,233.94,235.49,233.94,235.23,283976.0,227.5861,229.094,227.5861,228.8411,283976.0
2022-07-05 09:30:00,233.0,235.41,230.97,233.85,87243.0,226.6717,229.0162,224.6968,227.4986,87243.0
2022-07-05 10:00:00,233.71,236.16,232.58,236.16,63257.0,227.3624,229.7458,226.2631,229.7458,63257.0
2022-07-05 10:30:00,236.05,236.27,234.62,235.48,59442.0,229.6388,229.8528,228.2477,229.0843,59442.0
2022-07-05 11:00:00,235.44,236.97,234.95,236.81,75796.0,229.0454,230.5338,228.5687,230.3782,75796.0
2022-07-05 11:30:00,236.92,237.53,236.19,237.41,56104.0,230.4852,231.0786,229.775,230.9619,56104.0
2022-07-05 12:00:00,237.42,238.92,237.25,238.53,75895.0,230.9716,232.4309,230.8062,232.0515,75895.0
2022-07-05 12:30:00,238.64,238.74,237.94,238.06,54262.0,232.1585,232.2558,231.4775,231.5942,54262.0
2022-07-05 13:00:00,238.1,239.43,238.06,239.25,70018.0,231.6331,232.927,231.5942,232.7519,70018.0
2022-07-05 13:30:00,239.31,241.05,239.28,241.05,109771.0,232.8103,234.503,232.7811,234.503,109771.0
2022-07-05 14:00:00,241.08,241.41,240.19,241.18,122287.0,234.5322,234.8532,233.6664,234.6295,122287.0
2022-07-05 14:30:00,241.22,242.66,240.96,241.38,98531.0,234.6684,236.0693,234.4155,234.8241,98531.0
2022-07-05 15:00:00,241.41,241.85,240.8,241.59,81324.0,234.8532,235.2813,234.2598,235.0283,81324.0
2022-07-05 15:30:00,241.6,242.32,241.11,242.24,244557.0,235.0381,235.7385,234.5614,235.6607,244557.0
2022-07-06 09:30:00,242.84,247.04,242.16,242.22,168363.0,236.2444,240.3303,235.5829,235.6412,168363.0
2022-07-06 10:00:00,242.31,243.72,241.81,243.26,87732.0,235.7288,237.1005,235.2424,236.653,87732.0
2022-07-06 10:30:00,243.35,243.76,242.23,242.33,55438.0,236.7405,237.1394,235.651,235.7482,55438.0
2022-07-06 11:00:00,242.06,242.54,240.81,241.32,47102.0,235.4856,235.9525,234.2695,234.7657,47102.0
2022-07-06 11:30:00,241.24,241.76,240.37,241.34,44932.0,234.6879,235.1937,233.8415,234.7851,44932.0
2022-07-06 12:00:00,241.4,241.54,240.73,240.92,51083.0,234.8435,234.9797,234.1917,234.3765,51083.0
2022-07-06 12:30:00,240.89,241.78,240.88,241.3,35328.0,234.3474,235.2132,234.3376,234.7462,35328.0
2022-07-06 13:00:00,241.24,241.61,241.16,241.44,44911.0,234.6879,235.0478,234.61,234.8824,44911.0
2022-07-06 13:30:00,241.4,241.5,240.79,240.88,45941.0,234.8435,234.9408,234.2501,234.3376,45941.0
2022-07-06 14:00:00,240.63,242.1,240.57,241.96,56979.0,234.0944,235.5245,234.0361,235.3883,56979.0
2022-07-06 14:30:00,242.34,242.77,241.6,242.13,40159.0,235.758,236.1763,235.0381,235.5537,40159.0
2022-07-06 15:00:00,242.05,243.87,241.61,243.23,67211.0,235.4759,237.2464,235.0478,236.6238,67211.0
2022-07-06 15:30:00,243.25,243.54,242.01,242.74,187582.0,236.6433,236.9254,235.4369,236.1471,187582.0
2022-07-07 09:30:00,240.79,245.76,240.17,241.35,176387.0,234.2501,239.0851,233.6469,234.7949,176387.0
2022-07-07 10:00:00,241.2,241.2,239.62,240.35,87040.0,234.6489,234.6489,233.1119,233.822,87040.0
2022-07-07 10:30:00,240.32,241.3,239.87,241.17,24133.0,233.7928,234.7462,233.3551,234.6198,24133.0
2022-07-07 11:00:00,241.4,242.09,240.65,240.81,17937.0,234.8435,235.5148,234.1139,234.2695,17937.0
2022-07-07 11:30:00,240.89,241.04,240.11,240.21,21776.0,234.3474,234.4933,233.5885,233.6858,21776.0
2022-07-07 12:00:00,240.07,240.59,239.99,240.37,26960.0,233.5496,234.0555,233.4718,233.8415,26960.0
2022-07-07 12:30:00,240.37,241.25,240.01,240.14,34098.0,233.8415,234.6976,233.4913,233.6177,34098.0
2022-07-07 13:00:00,240.18,240.53,239.85,240.47,28459.0,233.6566,233.9971,233.3356,233.9388,28459.0
2022-07-07 13:30:00,240.41,240.86,239.95,240.0,27868.0,233.8804,234.3182,233.4329,233.4815,27868.0
2022-07-07 14:00:00,240.0,240.55,239.89,240.5,32554.0,233.4815,234.0166,233.3745,233.968,32554.0
2022-07-07 14:30:00,240.45,240.87,240.05,240.73,21402.0,233.9193,234.3279,233.5302,234.1917,21402.0
2022-07-07 15:00:00,240.76,241.02,240.41,240.42,34847.0,234.2209,234.4738,233.8804,233.8901,34847.0
2022-07-07 15:30:00,240.32,240.54,239.21,239.42,186896.0,233.7928,234.0069,232.713,232.9173,186896.0
2022-07-08 09:30:00,238.5,239.49,236.16,236.94,90729.0,232.0223,232.9854,229.7458,230.5046,90729.0
2022-07-08 10:00:00,236.94,238.45,236.45,238.12,35762.0,230.5046,231.9736,230.028,231.6526,35762.0
2022-07-08 10:30:00,237.88,238.68,237.52,238.33,22822.0,231.4191,232.1974,231.0689,231.8569,22822.0
2022-07-08 11:00:00,238.3,239.07,237.98,238.91,19802.0,231.8277,232.5768,231.5164,232.4211,19802.0
2022-07-08 11:30:00,238.75,238.91,238.34,238.75,10594.0,232.2655,232.4211,231.8666,232.2655,10594.0
2022-07-08 12:00:00,238.87,238.99,237.94,238.32,15476.0,232.3822,232.499,231.4775,231.8472,15476.0
2022-07-08 12:30:00,238.32,238.41,237.65,237.93,13438.0,231.8472,231.9347,231.1954,231.4678,13438.0
2022-07-08 13:00:00,238.06,239.01,237.97,239.01,19478.0,231.5942,232.5184,231.5067,232.5184,19478.0
2022-07-08 13:30:00,239.02,239.34,238.45,238.51,14922.0,232.5281,232.8395,231.9736,232.032,14922.0
2022-07-08 14:00:00,238.51,239.58,238.46,239.36,19075.0,232.032,233.0729,231.9834,232.8589,19075.0
2022-07-08 14:30:00,239.32,239.54,239.04,239.49,19164.0,232.82,233.034,232.5476,232.9854,19164.0
2022-07-08 15:00:00,239.49,239.66,238.71,238.74,30594.0,232.9854,233.1508,232.2266,232.2558,30594.0
2022-07-08 15:30:00,238.78,238.78,237.93,238.3,87930.0,232.2947,232.2947,231.4678,231.8277,87930.0
2022-07-11 09:30:00,236.24,241.63,236.01,241.57,95057.0,229.8237,235.0673,229.5999,235.0089,95057.0
2022-07-11 10:00:00,241.54,243.67,240.71,242.16,65031.0,234.9797,237.0519,234.1722,235.5829,65031.0
2022-07-11 10:30:00,242.12,242.68,241.08,242.05,40943.0,235.544,236.0887,234.5322,235.4759,40943.0
2022-07-11 11:00:00,241.98,242.9,241.29,241.74,28096.0,235.4078,236.3028,234.7365,235.1743,28096.0
2022-07-11 11:30:00,241.83,242.22,241.22,241.47,27637.0,235.2618,235.6412,234.6684,234.9116,27637.0
2022-07-11 12:00:00,241.42,241.78,241.23,241.57,30944.0,234.863,235.2132,234.6781,235.0089,30944.0
2022-07-11 12:30:00,241.56,241.97,241.03,241.92,30743.0,234.9992,235.398,234.4836,235.3494,30743.0
2022-07-11 13:00:00,241.86,242.46,241.62,242.3,26577.0,235.291,235.8747,235.0575,235.7191,26577.0
2022-07-11 13:30:00,242.24,243.14,242.08,242.78,33946.0,235.6607,236.5362,235.505,236.186,33946.0
2022-07-11 14:00:00,242.74,242.74,241.67,242.31,21069.0,236.1471,236.1471,235.1062,235.7288,21069.0
2022-07-11 14:30:00,242.25,242.46,241.82,241.98,24626.0,235.6704,235.8747,235.2521,235.4078,24626.0
2022-07-11 15:00:00,241.92,242.08,241.4,241.67,51628.0,235.3494,235.505,234.8435,235.1062,51628.0
2022-07-11 15:30:00,241.62,242.0,241.04,241.96,165786.0,235.0575,235.4272,234.4933,235.3883,165786.0
2022-07-12 09:30:00,245.08,250.02,243.61,249.34,135916.0,238.4236,243.2294,236.9935,242.5679,135916.0
2022-07-12 10:00:00,248.87,250.55,247.79,249.2,143346.0,242.1106,243.745,241.06,242.4317,143346.0
2022-07-12 10:30:00,249.17,252.18,248.72,249.59,109822.0,242.4025,245.3307,241.9647,242.8111,109822.0
2022-07-12 11:00:00,249.7,249.79,248.53,249.54,37273.0,242.9181,243.0056,241.7799,242.7624,37273.0
2022-07-12 11:30:00,249.57,250.19,248.93,250.13,72695.0,242.7916,243.3948,242.169,243.3364,72695.0
2022-07-12 12:00:00,250.13,250.85,249.68,250.85,50798.0,243.3364,244.0368,242.8986,244.0368,50798.0
2022-07-12 12:30:00,250.87,251.04,249.67,250.24,56936.0,244.0563,244.2217,242.8889,243.4434,56936.0
2022-07-12 13:00:00,250.42,250.59,249.21,249.41,31508.0,243.6185,243.7839,242.4414,242.636,31508.0
2022-07-12 13:30:00,249.45,249.46,248.56,248.79,36990.0,242.6749,242.6846,241.809,242.0328,36990.0
2022-07-12 14:00:00,248.76,248.78,247.75,247.86,31817.0,242.0036,242.0231,241.021,241.1281,31817.0
2022-07-12 14:30:00,248.01,248.01,246.55,246.63,31760.0,241.274,241.274,239.8536,239.9315,31760.0
2022-07-12 15:00:00,246.57,246.6,245.77,246.13,59624.0,239.8731,239.9023,239.0948,239.445,59624.0
2022-07-12 15:30:00,246.14,246.87,245.37,246.74,144823.0,239.4548,240.1649,238.7057,240.0385,144823.0
2022-07-13 09:30:00,240.0,243.06,237.87,241.71,134923.0,233.4815,236.4584,231.4094,235.1451,134923.0
2022-07-13 10:00:00,241.8,241.8,239.76,240.39,50856.0,235.2326,235.2326,233.248,233.8609,50856.0
2022-07-13 10:30:00,240.31,245.46,240.09,244.97,107139.0,233.7831,238.7932,233.5691,238.3165,107139.0
2022-07-13 11:00:00,245.07,245.19,244.2,244.74,58962.0,238.4138,238.5306,237.5675,238.0928,58962.0
2022-07-13 11:30:00,244.75,245.46,244.46,244.73,42121.0,238.1025,238.7932,237.8204,238.0831,42121.0
2022-07-13 12:00:00,244.82,245.84,244.79,245.67,25844.0,238.1706,239.1629,238.1414,238.9975,25844.0
2022-07-13 12:30:00,245.58,246.01,244.78,245.92,37783.0,238.91,239.3283,238.1317,239.2407,37783.0
2022-07-13 13:00:00,245.95,246.57,245.1,245.57,26770.0,239.2699,239.8731,238.443,238.9002,26770.0
2022-07-13 13:30:00,245.55,245.86,245.0,245.7,15048.0,238.8808,239.1824,238.3457,239.0267,15048.0
2022-07-13 14:00:00,245.39,245.7,244.23,245.7,23115.0,238.7251,239.0267,237.5966,239.0267,23115.0
2022-07-13 14:30:00,245.69,246.25,245.41,246.25,35554.0,239.017,239.5618,238.7446,239.5618,35554.0
2022-07-13 15:00:00,246.38,246.38,245.42,245.51,33273.0,239.6882,239.6882,238.7543,238.8419,33273.0
2022-07-13 15:30:00,245.51,246.07,245.14,245.72,146374.0,238.8419,239.3867,238.4819,239.0462,146374.0
2022-07-14 09:30:00,242.27,243.97,241.71,242.83,66849.0,235.6899,237.3437,235.1451,236.2347,66849.0
2022-07-14 10:00:00,242.75,243.14,240.91,241.9,36948.0,236.1568,236.5362,234.3668,235.3299,36948.0
2022-07-14 10:30:00,241.9,241.98,240.58,241.58,41153.0,235.3299,235.4078,234.0458,235.0186,41153.0
2022-07-14 11:00:00,242.06,243.22,241.75,243.14,28663.0,235.4856,236.6141,235.184,236.5362,28663.0
2022-07-14 11:30:00,243.32,245.16,243.24,244.64,54419.0,236.7114,238.5014,236.6335,237.9955,54419.0
2022-07-14 12:00:00,244.69,244.74,243.42,243.45,30912.0,238.0441,238.0928,236.8086,236.8378,30912.0
2022-07-14 12:30:00,243.47,244.12,242.59,243.71,19078.0,236.8573,237.4896,236.0012,237.0908,19078.0
2022-07-14 13:00:00,243.61,244.08,243.2,243.52,30873.0,236.9935,237.4507,236.5946,236.9059,30873.0
2022-07-14 13:30:00,243.46,243.71,242.92,243.52,21693.0,236.8476,237.0908,236.3222,236.9059,21693.0
2022-07-14 14:00:00,243.53,244.82,243.41,244.71,36853.0,236.9157,238.1706,236.7989,238.0636,36853.0
2022-07-14 14:30:00,244.74,245.03,243.61,244.36,37436.0,238.0928,238.3749,236.9935,237.7231,37436.0
2022-07-14 15:00:00,244.47,244.55,243.71,244.41,20630.0,237.8301,237.908,237.0908,237.7718,20630.0
2022-07-14 15:30:00,244.41,244.89,244.0,244.6,105741.0,237.7718,238.2387,237.3729,237.9566,105741.0
2022-07-15 09:30:00,248.62,249.06,244.89,245.81,68439.0,241.8674,242.2955,238.2387,239.1337,68439.0
2022-07-15 10:00:00,246.06,247.79,246.02,247.12,33494.0,239.3769,241.06,239.338,240.4082,33494.0
2022-07-15 10:30:00,247.34,247.54,246.47,247.44,22486.0,240.6222,240.8167,239.7758,240.7195,22486.0
2022-07-15 11:00:00,247.41,248.26,247.12,247.2,25384.0,240.6903,241.5172,240.4082,240.486,25384.0
2022-07-15 11:30:00,247.23,247.76,246.82,247.54,31382.0,240.5152,241.0308,240.1163,240.8167,31382.0
2022-07-15 12:00:00,247.47,247.61,245.94,245.97,17352.0,240.7486,240.8848,239.2602,239.2894,17352.0
2022-07-15 12:30:00,245.94,246.04,245.16,245.25,18945.0,239.2602,239.3575,238.5014,238.5889,18945.0
2022-07-15 13:00:00,245.19,246.14,245.01,245.36,24976.0,238.5306,239.4548,238.3555,238.696,24976.0
2022-07-15 13:30:00,245.3,245.7,245.09,245.35,22998.0,238.6376,239.0267,238.4333,238.6862,22998.0
2022-07-15 14:00:00,245.33,245.38,244.58,244.59,20253.0,238.6668,238.7154,237.9371,237.9469,20253.0
2022-07-15 14:30:00,244.67,244.95,244.34,244.62,22736.0,238.0247,238.2971,237.7037,237.9761,22736.0
2022-07-15 15:00:00,244.59,245.44,243.81,244.33,71255.0,237.9469,238.7738,237.1881,237.6939,71255.0
2022-07-15 15:30:00,244.35,245.9,244.18,245.68,116627.0,237.7134,239.2213,237.548,239.0073,116627.0
2022-07-18 09:30:00,246.11,247.09,243.3,244.68,53602.0,239.4256,240.379,236.6919,238.0344,53602.0
2022-07-18 10:00:00,244.82,245.02,242.45,243.97,65877.0,238.1706,238.3652,235.865,237.3437,65877.0
2022-07-18 10:30:00,244.0,245.38,244.0,245.0,24063.0,237.3729,238.7154,237.3729,238.3457,24063.0
2022-07-18 11:00:00,245.0,245.21,244.43,244.78,24357.0,238.3457,238.55,237.7912,238.1317,24357.0
2022-07-18 11:30:00,244.75,245.72,244.66,245.4,32369.0,238.1025,239.0462,238.015,238.7349,32369.0
2022-07-18 12:00:00,245.38,245.49,244.86,244.93,21606.0,238.7154,238.8224,238.2095,238.2776,21606.0
2022-07-18 12:30:00,245.06,245.53,244.46,244.66,9363.0,238.4041,238.8613,237.8204,238.015,9363.0
2022-07-18 13:00:00,244.77,245.3,244.63,245.14,28547.0,238.122,238.6376,237.9858,238.4819,28547.0
2022-07-18 13:30:00,245.15,245.22,243.79,243.99,41134.0,238.4917,238.5598,237.1686,237.3632,41134.0
2022-07-18 14:00:00,244.04,244.4,243.42,243.55,13461.0,237.4118,237.762,236.8086,236.9351,13461.0
2022-07-18 14:30:00,243.5,244.15,243.37,243.71,37854.0,236.8865,237.5188,236.76,237.0908,37854.0
2022-07-18 15:00:00,243.85,244.16,243.48,243.49,32460.0,237.227,237.5285,236.867,236.8767,32460.0
2022-07-18 15:30:00,243.36,243.63,242.07,243.24,254784.0,236.7503,237.0129,235.4953,236.6335,254784.0
2022-07-19 09:30:00,246.21,246.25,243.05,243.74,70429.0,239.5229,239.5618,236.4487,237.12,70429.0
2022-07-19 10:00:00,244.02,247.17,244.02,247.0,35202.0,237.3923,240.4568,237.3923,240.2914,35202.0
2022-07-19 10:30:00,247.02,247.45,245.93,247.11,35834.0,240.3109,240.7292,239.2505,240.3984,35834.0
2022-07-19 11:00:00,247.14,247.5,246.22,246.92,32350.0,240.4276,240.7778,239.5326,240.2136,32350.0
2022-07-19 11:30:00,246.88,247.47,246.45,246.7,23426.0,240.1747,240.7486,239.7563,239.9996,23426.0
2022-07-19 12:00:00,246.55,246.79,245.38,246.42,32496.0,239.8536,240.0871,238.7154,239.7272,32496.0
2022-07-19 12:30:00,246.43,246.7,246.1,246.68,24732.0,239.7369,239.9996,239.4159,239.9801,24732.0
2022-07-19 13:00:00,246.73,246.81,245.86,245.95,24695.0,240.0287,240.1066,239.1824,239.2699,24695.0
2022-07-19 13:30:00,245.95,246.71,245.82,246.71,18194.0,239.2699,240.0093,239.1435,240.0093,18194.0
2022-07-19 14:00:00,246.57,247.45,246.57,246.83,34567.0,239.8731,240.7292,239.8731,240.126,34567.0
2022-07-19 14:30:00,246.83,247.38,246.66,247.13,21574.0,240.126,240.6611,239.9606,240.4179,21574.0
2022-07-19 15:00:00,247.21,247.53,246.74,247.38,29993.0,240.4957,240.807,240.0385,240.6611,29993.0
2022-07-19 15:30:00,247.43,248.01,247.03,247.32,157750.0,240.7097,241.274,240.3206,240.6027,157750.0
2022-07-20 09:30:00,248.25,249.16,247.02,247.03,34584.0,241.5075,242.3927,240.3109,240.3206,34584.0
2022-07-20 10:00:00,247.0,248.11,246.18,247.87,28362.0,240.2914,241.3713,239.4937,241.1378,28362.0
2022-07-20 10:30:00,247.87,248.9,247.62,248.84,46369.0,241.1378,242.1398,240.8946,242.0814,46369.0
2022-07-20 11:00:00,248.77,249.53,248.0,248.73,40944.0,242.0133,242.7527,241.2642,241.9744,40944.0
2022-07-20 11:30:00,248.69,248.95,247.76,248.21,30153.0,241.9355,242.1884,241.0308,241.4685,30153.0
2022-07-20 12:00:00,248.2,248.42,247.78,247.94,15400.0,241.4588,241.6728,241.0502,241.2059,15400.0
2022-07-20 12:30:00,247.92,248.18,247.39,247.88,21270.0,241.1864,241.4394,240.6708,241.1475,21270.0
2022-07-20 13:00:00,247.89,248.22,247.36,248.22,18878.0,241.1572,241.4783,240.6416,241.4783,18878.0
2022-07-20 13:30:00,248.15,248.48,247.43,247.56,16674.0,241.4102,241.7312,240.7097,240.8362,16674.0
2022-07-20 14:00:00,247.67,248.48,247.54,248.45,17097.0,240.9432,241.7312,240.8167,241.702,17097.0
2022-07-20 14:30:00,248.4,248.84,248.17,248.66,41636.0,241.6534,242.0814,241.4296,241.9063,41636.0
2022-07-20 15:00:00,248.69,249.81,248.69,249.81,31646.0,241.9355,243.0251,241.9355,243.0251,31646.0
2022-07-20 15:30:00,249.82,250.52,249.36,249.52,172607.0,243.0348,243.7158,242.5873,242.743,172607.0
2022-07-21 09:30:00,250.46,253.93,249.72,252.43,48590.0,243.6574,247.0332,242.9375,245.5739,48590.0
2022-07-21 10:00:00,252.75,254.39,252.23,253.03,55643.0,245.8852,247.4807,245.3794,246.1576,55643.0
2022-07-21 10:30:00,253.11,253.67,252.44,253.48,49410.0,246.2355,246.7803,245.5837,246.5954,49410.0
2022-07-21 11:00:00,253.39,254.71,253.19,254.55,38559.0,246.5079,247.792,246.3133,247.6363,38559.0
2022-07-21 11:30:00,254.57,255.22,254.31,254.7,23843.0,247.6558,248.2882,247.4029,247.7823,23843.0
2022-07-21 12:00:00,254.72,256.4,254.68,256.01,42252.0,247.8017,249.4361,247.7628,249.0567,42252.0
2022-07-21 12:30:00,256.04,256.34,255.18,255.26,18893.0,249.0859,249.3777,248.2492,248.3271,18893.0
2022-07-21 13:00:00,255.29,255.57,254.68,254.95,23736.0,248.3563,248.6286,247.7628,248.0255,23736.0
2022-07-21 13:30:00,254.94,255.76,254.22,255.53,38247.0,248.0158,248.8135,247.3153,248.5897,38247.0
2022-07-21 14:00:00,255.62,256.03,255.36,255.9,17808.0,248.6773,249.0762,248.4243,248.9497,17808.0
2022-07-21 14:30:00,255.94,256.11,255.54,255.61,23608.0,248.9886,249.154,248.5995,248.6676,23608.0
2022-07-21 15:00:00,255.62,256.18,255.5,256.11,33839.0,248.6773,249.2221,248.5605,249.154,33839.0
2022-07-21 15:30:00,256.01,257.09,255.83,256.59,163302.0,249.0567,250.1074,248.8816,249.6209,163302.0
2022-07-22 09:30:00,258.65,263.24,256.86,260.85,142807.0,251.625,256.0903,249.8836,253.7652,142807.0
2022-07-22 10:00:00,261.03,262.0,259.89,260.22,110882.0,253.9404,254.884,252.8313,253.1524,110882.0
2022-07-22 10:30:00,260.31,260.6,259.7,260.2,38012.0,253.2399,253.522,252.6465,253.1329,38012.0
2022-07-22 11:00:00,260.28,260.5,259.47,259.52,50936.0,253.2107,253.4247,252.4227,252.4714,50936.0
2022-07-22 11:30:00,259.66,259.86,259.08,259.55,37524.0,252.6076,252.8021,252.0433,252.5005,37524.0
2022-07-22 12:00:00,259.5,259.57,258.71,259.38,34758.0,252.4519,252.52,251.6834,252.3352,34758.0
2022-07-22 12:30:00,259.42,259.54,258.62,258.85,27068.0,252.3741,252.4908,251.5958,251.8196,27068.0
2022-07-22 13:00:00,258.74,259.09,258.48,258.74,43906.0,251.7125,252.053,251.4596,251.7125,43906.0
2022-07-22 13:30:00,258.74,258.97,258.29,258.88,47324.0,251.7125,251.9363,251.2748,251.8487,47324.0
2022-07-22 14:00:00,258.83,259.08,258.33,259.07,36793.0,251.8001,252.0433,251.3137,252.0336,36793.0
2022-07-22 14:30:00,259.05,259.24,257.97,258.2,47044.0,252.0141,252.199,250.9635,251.1872,47044.0
2022-07-22 15:00:00,258.17,258.69,257.92,258.45,45507.0,251.158,251.6639,250.9148,251.4304,45507.0
2022-07-22 15:30:00,258.51,259.11,258.25,259.09,166566.0,251.4888,252.0725,251.2359,252.053,166566.0
2022-07-25 09:30:00,257.81,259.37,255.77,257.75,77969.0,250.8078,252.3254,248.8232,250.7494,77969.0
2022-07-25 10:00:00,257.85,259.38,257.5,258.55,43404.0,250.8467,252.3352,250.5062,251.5277,43404.0
2022-07-25 10:30:00,258.54,259.53,257.71,258.56,32876.0,251.518,252.4811,250.7105,251.5374,32876.0
2022-07-25 11:00:00,258.58,259.63,258.45,259.26,38075.0,251.5569,252.5784,251.4304,252.2184,38075.0
2022-07-25 11:30:00,259.16,259.84,258.96,259.12,30153.0,252.1211,252.7827,251.9266,252.0822,30153.0
2022-07-25 12:00:00,259.04,259.72,258.16,258.69,37474.0,252.0044,252.6659,251.1483,251.6639,37474.0
2022-07-25 12:30:00,258.74,258.97,258.36,258.8,21988.0,251.7125,251.9363,251.3429,251.7709,21988.0
2022-07-25 13:00:00,258.81,259.72,258.81,259.11,32779.0,251.7806,252.6659,251.7806,252.0725,32779.0
2022-07-25 13:30:00,259.2,259.45,258.82,259.39,37932.0,252.1601,252.4033,251.7904,252.3449,37932.0
2022-07-25 14:00:00,259.2,259.37,258.26,258.41,34447.0,252.1601,252.3254,251.2456,251.3915,34447.0
2022-07-25 14:30:00,258.38,258.55,257.48,257.58,32358.0,251.3623,251.5277,250.4868,250.5841,32358.0
2022-07-25 15:00:00,257.57,258.43,256.81,257.56,60085.0,250.5743,251.411,249.835,250.5646,60085.0
2022-07-25 15:30:00,257.51,259.2,257.45,259.11,219637.0,250.516,252.1601,250.4576,252.0725,219637.0
2022-07-26 09:30:00,257.0,257.28,253.17,253.63,102520.0,250.0198,250.2922,246.2938,246.7413,102520.0
2022-07-26 10:00:00,253.46,254.31,252.54,253.06,82402.0,246.576,247.4029,245.6809,246.1868,82402.0
2022-07-26 10:30:00,253.07,255.25,253.04,255.18,44737.0,246.1965,248.3173,246.1674,248.2492,44737.0
2022-07-26 11:00:00,255.21,255.66,254.54,254.57,53547.0,248.2784,248.7162,247.6266,247.6558,53547.0
2022-07-26 11:30:00,254.57,254.62,253.95,254.07,29854.0,247.6558,247.7044,247.0526,247.1694,29854.0
2022-07-26 12:00:00,254.1,255.05,254.06,254.9,25538.0,247.1986,248.1228,247.1597,247.9768,25538.0
2022-07-26 12:30:00,254.95,255.65,254.85,255.24,31431.0,248.0255,248.7065,247.9282,248.3076,31431.0
2022-07-26 13:00:00,255.11,256.18,255.0,255.97,46120.0,248.1811,249.2221,248.0741,249.0178,46120.0
2022-07-26 13:30:00,255.83,255.9,255.22,255.31,23407.0,248.8816,248.9497,248.2882,248.3757,23407.0
2022-07-26 14:00:00,255.33,256.02,254.61,254.69,25689.0,248.3952,249.0664,247.6947,247.7725,25689.0
2022-07-26 14:30:00,254.67,254.76,253.85,254.01,41327.0,247.7531,247.8406,246.9554,247.111,41327.0
2022-07-26 15:00:00,253.99,254.42,253.51,254.35,56008.0,247.0916,247.5099,246.6246,247.4418,56008.0
2022-07-26 15:30:00,254.35,254.81,253.63,254.45,185053.0,247.4418,247.8893,246.7413,247.5391,185053.0
2022-07-27 09:30:00,226.19,229.98,220.74,224.68,1194374.0,220.0466,223.7337,214.7446,218.5776,1194374.0
2022-07-27 10:00:00,224.25,227.9,223.03,224.21,367142.0,218.1593,221.7102,216.9724,218.1204,367142.0
2022-07-27 10:30:00,224.18,224.38,222.75,224.34,195122.0,218.0912,218.2858,216.7,218.2469,195122.0
2022-07-27 11:00:00,224.32,226.5,223.93,225.93,276237.0,218.2274,220.3482,217.848,219.7937,276237.0
2022-07-27 11:30:00,225.92,231.85,225.68,230.68,443655.0,219.7839,225.5529,219.5505,224.4147,443655.0
2022-07-27 12:00:00,230.7,232.21,228.47,230.49,280004.0,224.4341,225.9031,222.2647,224.2298,280004.0
2022-07-27 12:30:00,230.6,231.1,229.38,230.4,158561.0,224.3368,224.8233,223.15,224.1423,158561.0
2022-07-27 13:00:00,230.47,230.54,228.7,229.02,140098.0,224.2104,224.2785,222.4884,222.7998,140098.0
2022-07-27 13:30:00,228.94,231.39,228.51,230.99,83667.0,222.7219,225.1054,222.3036,224.7162,83667.0
2022-07-27 14:00:00,230.99,231.58,230.18,230.96,241166.0,224.7162,225.2902,223.9282,224.6871,241166.0
2022-07-27 14:30:00,230.97,232.98,229.99,232.23,266358.0,224.6968,226.6522,223.7434,225.9226,266358.0
2022-07-27 15:00:00,232.26,233.28,232.02,232.81,418862.0,225.9518,226.944,225.7183,226.4868,418862.0
2022-07-27 15:30:00,232.81,232.9,229.75,231.97,1115108.0,226.4868,226.5744,223.5099,225.6696,1115108.0
2022-07-28 09:30:00,230.83,238.8,230.51,238.11,212666.0,224.5606,232.3141,224.2493,231.6429,212666.0
2022-07-28 10:00:00,238.33,240.81,238.32,240.59,111530.0,231.8569,234.2695,231.8472,234.0555,111530.0
2022-07-28 10:30:00,240.58,243.18,239.77,242.86,103314.0,234.0458,236.5752,233.2578,236.2639,103314.0
2022-07-28 11:00:00,242.75,243.02,240.21,242.11,129502.0,236.1568,236.4195,233.6858,235.5342,129502.0
2022-07-28 11:30:00,242.1,242.34,239.8,239.94,84403.0,235.5245,235.758,233.287,233.4232,84403.0
2022-07-28 12:00:00,239.94,241.3,239.12,241.05,83518.0,233.4232,234.7462,232.6254,234.503,83518.0
2022-07-28 12:30:00,241.06,242.57,240.47,242.25,68833.0,234.5127,235.9817,233.9388,235.6704,68833.0
2022-07-28 13:00:00,242.17,243.67,242.0,243.49,76859.0,235.5926,237.0519,235.4272,236.8767,76859.0
2022-07-28 13:30:00,243.53,243.96,242.25,242.75,106501.0,236.9157,237.334,235.6704,236.1568,106501.0
2022-07-28 14:00:00,242.67,244.26,242.21,243.87,70579.0,236.079,237.6258,235.6315,237.2464,70579.0
2022-07-28 14:30:00,244.0,245.61,243.98,245.25,76708.0,237.3729,238.9392,237.3534,238.5889,76708.0
2022-07-28 15:00:00,245.24,245.24,243.73,244.14,139875.0,238.5792,238.5792,237.1102,237.5091,139875.0
2022-07-28 15:30:00,244.11,244.41,242.72,243.01,269134.0,237.4799,237.7718,236.1277,236.4098,269134.0
2022-07-29 09:30:00,243.0,244.64,242.21,244.46,173473.0,236.4001,237.9955,235.6315,237.8204,173473.0
2022-07-29 10:00:00,244.47,246.0,244.3,245.06,70431.0,237.8301,239.3186,237.6647,238.4041,70431.0
2022-07-29 10:30:00,245.06,245.18,243.85,243.94,45696.0,238.4041,238.5208,237.227,237.3145,45696.0
2022-07-29 11:00:00,243.96,244.34,241.96,242.26,119172.0,237.334,237.7037,235.3883,235.6801,119172.0
2022-07-29 11:30:00,242.27,244.44,242.18,244.31,35173.0,235.6899,237.8009,235.6023,237.6745,35173.0
2022-07-29 12:00:00,244.33,245.63,244.33,245.48,43856.0,237.6939,238.9586,237.6939,238.8127,43856.0
2022-07-29 12:30:00,245.46,246.04,245.13,245.5,52548.0,238.7932,239.3575,238.4722,238.8321,52548.0
2022-07-29 13:00:00,245.46,245.53,242.59,242.8,39890.0,238.7932,238.8613,236.0012,236.2055,39890.0
2022-07-29 13:30:00,242.83,244.2,242.83,244.11,39919.0,236.2347,237.5675,236.2347,237.4799,39919.0
2022-07-29 14:00:00,244.11,244.16,243.19,243.36,42300.0,237.4799,237.5285,236.5849,236.7503,42300.0
2022-07-29 14:30:00,243.4,243.5,242.6,242.65,55350.0,236.7892,236.8865,236.0109,236.0596,55350.0
2022-07-29 15:00:00,242.65,243.36,242.37,242.93,46413.0,236.0596,236.7503,235.7872,236.332,46413.0
2022-07-29 15:30:00,242.95,243.17,241.48,242.04,240733.0,236.3514,236.5654,234.9213,235.4661,240733.0
2022-08-01 09:30:00,240.38,241.31,238.83,240.51,112258.0,233.8512,234.756,232.3433,233.9777,112258.0
2022-08-01 10:00:00,240.51,242.05,239.82,239.84,92711.0,233.9777,235.4759,233.3064,233.3259,92711.0
2022-08-01 10:30:00,240.08,241.57,239.37,240.96,58571.0,233.5594,235.0089,232.8686,234.4155,58571.0
2022-08-01 11:00:00,241.0,241.11,240.24,240.88,50191.0,234.4544,234.5614,233.715,234.3376,50191.0
2022-08-01 11:30:00,240.94,241.16,240.59,240.75,49271.0,234.396,234.61,234.0555,234.2112,49271.0
2022-08-01 12:00:00,240.77,240.82,239.36,240.03,46941.0,234.2306,234.2793,232.8589,233.5107,46941.0
2022-08-01 12:30:00,240.08,242.28,240.01,242.05,139758.0,233.5594,235.6996,233.4913,235.4759,139758.0
2022-08-01 13:00:00,242.13,243.12,241.94,242.74,62302.0,235.5537,236.5168,235.3688,236.1471,62302.0
2022-08-01 13:30:00,242.66,242.82,241.4,241.68,49639.0,236.0693,236.2249,234.8435,235.1159,49639.0
2022-08-01 14:00:00,241.65,242.71,241.16,242.02,73088.0,235.0867,236.1179,234.61,235.4467,73088.0
2022-08-01 14:30:00,241.98,242.4,241.88,242.13,64741.0,235.4078,235.8163,235.3105,235.5537,64741.0
2022-08-01 15:00:00,242.05,242.66,241.82,242.22,222956.0,235.4759,236.0693,235.2521,235.6412,222956.0
2022-08-01 15:30:00,242.19,243.74,242.09,243.01,302538.0,235.6121,237.12,235.5148,236.4098,302538.0
2022-08-02 09:30:00,244.09,244.31,239.79,240.28,102327.0,237.4604,237.6745,233.2772,233.7539,102327.0
2022-08-02 10:00:00,240.34,241.13,239.45,240.51,49205.0,233.8123,234.5808,232.9465,233.9777,49205.0
2022-08-02 10:30:00,240.52,241.93,240.52,241.81,108295.0,233.9874,235.3591,233.9874,235.2424,108295.0
2022-08-02 11:00:00,241.91,242.0,241.08,241.64,62335.0,235.3397,235.4272,234.5322,235.077,62335.0
2022-08-02 11:30:00,241.65,242.24,241.29,241.96,46541.0,235.0867,235.6607,234.7365,235.3883,46541.0
2022-08-02 12:00:00,241.93,243.48,241.68,243.29,140582.0,235.3591,236.867,235.1159,236.6822,140582.0
2022-08-02 12:30:00,243.23,245.37,243.02,244.62,69837.0,236.6238,238.7057,236.4195,237.9761,69837.0
2022-08-02 13:00:00,244.62,244.63,242.87,242.87,37979.0,237.9761,237.9858,236.2736,236.2736,37979.0
2022-08-02 13:30:00,242.84,243.57,242.41,243.19,44695.0,236.2444,236.9546,235.8261,236.5849,44695.0
2022-08-02 14:00:00,243.25,243.84,242.81,243.77,44698.0,236.6433,237.2172,236.2152,237.1491,44698.0
2022-08-02 14:30:00,243.82,244.44,243.66,244.09,49324.0,237.1978,237.8009,237.0421,237.4604,49324.0
2022-08-02 15:00:00,244.09,244.72,243.81,244.41,74417.0,237.4604,238.0733,237.1881,237.7718,74417.0
2022-08-02 15:30:00,244.38,245.32,243.34,243.81,285998.0,237.7426,238.657,236.7308,237.1881,285998.0
2022-08-03 09:30:00,242.79,243.23,239.75,240.99,114562.0,236.1958,236.6238,233.2383,234.4446,114562.0
2022-08-03 10:00:00,240.66,240.73,237.82,238.67,164178.0,234.1236,234.1917,231.3607,232.1877,164178.0
2022-08-03 10:30:00,238.79,239.67,238.38,238.65,98616.0,232.3044,233.1605,231.9055,232.1682,98616.0
2022-08-03 11:00:00,238.76,239.35,238.63,239.02,64719.0,232.2752,232.8492,232.1487,232.5281,64719.0
2022-08-03 11:30:00,239.0,239.37,238.4,239.0,56748.0,232.5087,232.8686,231.925,232.5087,56748.0
2022-08-03 12:00:00,239.09,239.38,238.52,238.8,76577.0,232.5962,232.8784,232.0417,232.3141,76577.0
2022-08-03 12:30:00,238.87,239.87,238.84,239.38,74984.0,232.3822,233.3551,232.353,232.8784,74984.0
2022-08-03 13:00:00,239.41,239.99,239.2,239.84,33568.0,232.9076,233.4718,232.7033,233.3259,33568.0
2022-08-03 13:30:00,239.87,239.95,238.9,238.93,37730.0,233.3551,233.4329,232.4114,232.4406,37730.0
2022-08-03 14:00:00,238.97,240.02,238.76,239.95,56004.0,232.4795,233.501,232.2752,233.4329,56004.0
2022-08-03 14:30:00,240.02,240.04,239.67,239.77,47467.0,233.501,233.5204,233.1605,233.2578,47467.0
2022-08-03 15:00:00,239.78,240.03,239.76,239.93,68909.0,233.2675,233.5107,233.248,233.4134,68909.0
2022-08-03 15:30:00,239.92,240.23,239.22,239.29,252671.0,233.4037,233.7053,232.7227,232.7908,252671.0
2022-08-04 09:30:00,239.57,241.2,239.57,240.45,49007.0,233.0632,234.6489,233.0632,233.9193,49007.0
2022-08-04 10:00:00,240.54,241.43,240.2,240.97,25172.0,234.0069,234.8727,233.6761,234.4252,25172.0
2022-08-04 10:30:00,241.0,242.0,240.39,241.92,47335.0,234.4544,235.4272,233.8609,235.3494,47335.0
2022-08-04 11:00:00,242.06,244.56,242.03,244.07,19694.0,235.4856,237.9177,235.4564,237.441,19694.0
2022-08-04 11:30:00,244.32,244.76,242.98,243.8,45446.0,237.6842,238.1122,236.3806,237.1783,45446.0
2022-08-04 12:00:00,243.79,244.2,242.85,244.04,28472.0,237.1686,237.5675,236.2541,237.4118,28472.0
2022-08-04 12:30:00,243.84,243.84,242.05,242.43,34429.0,237.2172,237.2172,235.4759,235.8455,34429.0
2022-08-04 13:00:00,242.53,243.0,242.4,242.81,19276.0,235.9428,236.4001,235.8163,236.2152,19276.0
2022-08-04 13:30:00,242.78,243.45,242.67,242.89,22926.0,236.186,236.8378,236.079,236.293,22926.0
2022-08-04 14:00:00,242.84,243.05,242.05,242.18,18223.0,236.2444,236.4487,235.4759,235.6023,18223.0
2022-08-04 14:30:00,242.1,243.33,242.05,243.23,23728.0,235.5245,236.7211,235.4759,236.6238,23728.0
2022-08-04 15:00:00,243.16,243.75,243.13,243.31,26687.0,236.5557,237.1297,236.5265,236.7016,26687.0
2022-08-04 15:30:00,243.33,243.83,242.81,243.14,111768.0,236.7211,237.2075,236.2152,236.5362,111768.0
2022-08-05 09:30:00,240.01,240.82,237.0,237.42,133134.0,233.4913,234.2793,230.563,230.9716,133134.0
2022-08-05 10:00:00,237.51,239.67,237.51,238.74,178999.0,231.0592,233.1605,231.0592,232.2558,178999.0
2022-08-05 10:30:00,238.69,238.69,236.76,237.42,48049.0,232.2071,232.2071,230.3295,230.9716,48049.0
2022-08-05 11:00:00,237.37,237.47,235.81,236.19,41427.0,230.923,231.0202,229.4053,229.775,41427.0
2022-08-05 11:30:00,236.2,236.56,235.73,235.73,46625.0,229.7847,230.135,229.3275,229.3275,46625.0
2022-08-05 12:00:00,235.74,236.4,235.73,236.16,59631.0,229.3372,229.9793,229.3275,229.7458,59631.0
2022-08-05 12:30:00,236.16,236.48,235.9,236.34,58956.0,229.7458,230.0571,229.4929,229.9209,58956.0
2022-08-05 13:00:00,236.35,237.45,236.3,237.32,55281.0,229.9307,231.0008,229.882,230.8743,55281.0
2022-08-05 13:30:00,237.4,237.58,237.01,237.45,33179.0,230.9521,231.1273,230.5727,231.0008,33179.0
2022-08-05 14:00:00,237.4,237.78,236.76,236.97,34473.0,230.9521,231.3218,230.3295,230.5338,34473.0
2022-08-05 14:30:00,236.92,237.45,236.62,236.74,38780.0,230.4852,231.0008,230.1933,230.3101,38780.0
2022-08-05 15:00:00,236.76,237.13,236.6,236.83,46540.0,230.3295,230.6895,230.1739,230.3976,46540.0
2022-08-05 15:30:00,236.75,237.28,236.42,237.11,336408.0,230.3198,230.8354,229.9988,230.67,336408.0
2022-08-08 09:30:00,239.8,242.06,239.2,241.0,157380.0,233.287,235.4856,232.7033,234.4544,157380.0
2022-08-08 10:00:00,240.95,242.84,240.66,241.89,130399.0,234.4057,236.2444,234.1236,235.3202,130399.0
2022-08-08 10:30:00,241.84,242.91,240.88,241.23,100886.0,235.2716,236.3125,234.3376,234.6781,100886.0
2022-08-08 11:00:00,241.38,241.91,240.66,240.66,57560.0,234.8241,235.3397,234.1236,234.1236,57560.0
2022-08-08 11:30:00,240.73,240.76,239.02,239.66,46238.0,234.1917,234.2209,232.5281,233.1508,46238.0
2022-08-08 12:00:00,239.69,239.78,238.72,239.28,39022.0,233.18,233.2675,232.2363,232.7811,39022.0
2022-08-08 12:30:00,239.2,239.97,238.89,239.82,38868.0,232.7033,233.4523,232.4017,233.3064,38868.0
2022-08-08 13:00:00,239.81,240.24,239.54,239.54,31698.0,233.2967,233.715,233.034,233.034,31698.0
2022-08-08 13:30:00,239.56,240.1,239.23,240.03,40058.0,233.0535,233.5788,232.7324,233.5107,40058.0
2022-08-08 14:00:00,240.07,240.37,239.67,239.86,38076.0,233.5496,233.8415,233.1605,233.3453,38076.0
2022-08-08 14:30:00,239.97,240.11,239.54,239.79,27213.0,233.4523,233.5885,233.034,233.2772,27213.0
2022-08-08 15:00:00,239.73,239.93,239.34,239.74,29913.0,233.2189,233.4134,232.8395,233.2286,29913.0
2022-08-08 15:30:00,239.71,240.8,239.61,240.45,195706.0,233.1994,234.2598,233.1021,233.9193,195706.0
2022-08-09 09:30:00,239.47,240.2,233.36,234.35,84641.0,232.9659,233.6761,227.0219,227.985,84641.0
2022-08-09 10:00:00,234.34,235.56,233.97,234.98,94213.0,227.9753,229.1621,227.6153,228.5979,94213.0
2022-08-09 10:30:00,235.11,236.36,234.85,235.67,58114.0,228.7243,229.9404,228.4714,229.2691,58114.0
2022-08-09 11:00:00,235.52,235.72,234.65,234.84,58926.0,229.1232,229.3178,228.2768,228.4617,58926.0
2022-08-09 11:30:00,234.8,234.94,233.65,233.87,69508.0,228.4228,228.559,227.304,227.518,69508.0
2022-08-09 12:00:00,233.81,233.81,233.13,233.42,69087.0,227.4597,227.4597,226.7981,227.0802,69087.0
2022-08-09 12:30:00,233.34,234.82,233.19,234.62,35939.0,227.0024,228.4422,226.8565,228.2477,35939.0
2022-08-09 13:00:00,234.59,234.73,233.86,234.38,38541.0,228.2185,228.3547,227.5083,228.0142,38541.0
2022-08-09 13:30:00,234.34,234.56,233.87,234.56,57628.0,227.9753,228.1893,227.518,228.1893,57628.0
2022-08-09 14:00:00,234.48,234.87,233.83,233.91,45980.0,228.1115,228.4909,227.4791,227.5569,45980.0
2022-08-09 14:30:00,233.84,233.93,233.23,233.43,127993.0,227.4888,227.5764,226.8954,227.09,127993.0
2022-08-09 15:00:00,233.39,233.48,232.18,232.83,315376.0,227.0511,227.1386,225.8739,226.5063,315376.0
2022-08-09 15:30:00,232.86,233.38,232.23,232.35,309804.0,226.5355,227.0413,225.9226,226.0393,309804.0
2022-08-10 09:30:00,237.88,245.67,237.16,245.02,259894.0,231.4191,238.9975,230.7187,238.3652,259894.0
2022-08-10 10:00:00,245.11,247.19,243.86,244.95,165467.0,238.4527,240.4762,237.2367,238.2971,165467.0
2022-08-10 10:30:00,245.0,247.22,244.68,246.16,117282.0,238.3457,240.5054,238.0344,239.4742,117282.0
2022-08-10 11:00:00,246.16,246.52,243.77,244.4,96073.0,239.4742,239.8244,237.1491,237.762,96073.0
2022-08-10 11:30:00,244.34,244.7,243.65,244.23,57227.0,237.7037,238.0539,237.0324,237.5966,57227.0
2022-08-10 12:00:00,244.25,244.33,243.15,243.7,175322.0,237.6161,237.6939,236.546,237.081,175322.0
2022-08-10 12:30:00,243.67,244.52,243.59,244.35,87030.0,237.0519,237.8788,236.974,237.7134,87030.0
2022-08-10 13:00:00,244.37,244.62,243.76,243.84,89420.0,237.7328,237.9761,237.1394,237.2172,89420.0
2022-08-10 13:30:00,243.8,244.68,243.38,244.62,78646.0,237.1783,238.0344,236.7697,237.9761,78646.0
2022-08-10 14:00:00,244.68,244.89,243.72,243.75,74486.0,238.0344,238.2387,237.1005,237.1297,74486.0
2022-08-10 14:30:00,243.72,243.9,242.54,243.31,57927.0,237.1005,237.2756,235.9525,236.7016,57927.0
2022-08-10 15:00:00,243.28,243.78,243.0,243.37,105207.0,236.6724,237.1589,236.4001,236.76,105207.0
2022-08-10 15:30:00,243.35,244.07,243.17,243.45,210679.0,236.7405,237.441,236.5654,236.8378,210679.0
2022-08-11 09:30:00,246.24,246.61,242.1,245.94,248859.0,239.5521,239.912,235.5245,239.2602,248859.0
2022-08-11 10:00:00,245.85,246.15,244.6,245.47,68405.0,239.1726,239.4645,237.9566,238.803,68405.0
2022-08-11 10:30:00,245.48,246.67,245.2,245.99,70400.0,238.8127,239.9704,238.5403,239.3088,70400.0
2022-08-11 11:00:00,246.06,246.16,244.92,245.67,80950.0,239.3769,239.4742,238.2679,238.9975,80950.0
2022-08-11 11:30:00,245.64,245.84,244.89,245.28,31122.0,238.9683,239.1629,238.2387,238.6181,31122.0
2022-08-11 12:00:00,245.28,245.58,244.94,245.34,38214.0,238.6181,238.91,238.2874,238.6765,38214.0
2022-08-11 12:30:00,245.36,246.23,245.35,246.2,26035.0,238.696,239.5423,238.6862,239.5131,26035.0
2022-08-11 13:00:00,246.26,247.34,246.18,247.04,33972.0,239.5715,240.6222,239.4937,240.3303,33972.0
2022-08-11 13:30:00,247.02,247.28,246.68,246.93,28858.0,240.3109,240.5638,239.9801,240.2233,28858.0
2022-08-11 14:00:00,246.93,246.97,246.09,246.19,23728.0,240.2233,240.2622,239.4061,239.5034,23728.0
2022-08-11 14:30:00,246.13,246.18,244.27,244.56,42906.0,239.445,239.4937,237.6356,237.9177,42906.0
2022-08-11 15:00:00,244.53,244.85,243.92,244.27,53766.0,237.8885,238.1998,237.2951,237.6356,53766.0
2022-08-11 15:30:00,244.2,244.49,243.4,244.1,177582.0,237.5675,237.8496,236.7892,237.4702,177582.0
2022-08-12 09:30:00,245.11,247.25,244.66,247.25,65587.0,238.4527,240.5346,238.015,240.5346,65587.0
2022-08-12 10:00:00,247.09,247.27,245.09,245.54,40922.0,240.379,240.5541,238.4333,238.8711,40922.0
2022-08-12 10:30:00,245.66,246.3,245.55,246.11,25274.0,238.9878,239.6104,238.8808,239.4256,25274.0
2022-08-12 11:00:00,246.1,247.69,246.05,247.64,39398.0,239.4159,240.9627,239.3672,240.914,39398.0
2022-08-12 11:30:00,247.68,249.13,247.56,247.9,67755.0,240.9529,242.3636,240.8362,241.167,67755.0
2022-08-12 12:00:00,247.92,248.79,247.45,248.44,36498.0,241.1864,242.0328,240.7292,241.6923,36498.0
2022-08-12 12:30:00,248.42,248.86,248.12,248.36,27751.0,241.6728,242.1009,241.381,241.6145,27751.0
2022-08-12 13:00:00,248.38,248.82,247.83,248.37,51236.0,241.6339,242.062,241.0989,241.6242,51236.0
2022-08-12 13:30:00,248.34,249.43,248.28,249.17,51346.0,241.595,242.6554,241.5366,242.4025,51346.0
2022-08-12 14:00:00,249.22,251.13,248.82,250.94,108267.0,242.4511,244.3092,242.062,244.1244,108267.0
2022-08-12 14:30:00,250.96,251.25,250.48,250.49,71440.0,244.1439,244.426,243.6769,243.6866,71440.0
2022-08-12 15:00:00,250.52,251.5,250.31,250.82,64557.0,243.7158,244.6692,243.5115,244.0077,64557.0
2022-08-12 15:30:00,250.78,251.82,250.39,251.56,209493.0,243.9687,244.9805,243.5893,244.7276,209493.0
2022-08-15 09:30:00,252.15,256.78,251.33,255.82,93041.0,245.3015,249.8058,244.5038,248.8719,93041.0
2022-08-15 10:00:00,255.74,256.17,253.46,255.99,100011.0,248.794,249.2123,246.576,249.0372,100011.0
2022-08-15 10:30:00,255.88,256.3,254.34,254.65,51886.0,248.9302,249.3388,247.4321,247.7336,51886.0
2022-08-15 11:00:00,254.72,254.72,253.55,253.83,24266.0,247.8017,247.8017,246.6635,246.9359,24266.0
2022-08-15 11:30:00,253.93,254.33,253.35,253.9,25032.0,247.0332,247.4223,246.4689,247.004,25032.0
2022-08-15 12:00:00,253.86,255.47,253.73,255.25,30980.0,246.9651,248.5314,246.8386,248.3173,30980.0
2022-08-15 12:30:00,255.26,255.62,255.01,255.43,32089.0,248.3271,248.6773,248.0839,248.4924,32089.0
2022-08-15 13:00:00,255.43,255.84,255.19,255.75,41523.0,248.4924,248.8913,248.259,248.8038,41523.0
2022-08-15 13:30:00,255.67,256.02,255.32,255.88,24886.0,248.7259,249.0664,248.3854,248.9302,24886.0
2022-08-15 14:00:00,255.93,256.77,255.92,256.55,42107.0,248.9789,249.7961,248.9691,249.582,42107.0
2022-08-15 14:30:00,256.73,257.45,256.56,257.37,43024.0,249.7571,250.4576,249.5918,250.3798,43024.0
2022-08-15 15:00:00,257.37,257.64,257.18,257.4,39478.0,250.3798,250.6424,250.1949,250.4089,39478.0
2022-08-15 15:30:00,257.41,258.28,257.13,257.33,196488.0,250.4187,251.265,250.1463,250.3408,196488.0
2022-08-16 09:30:00,255.35,257.56,255.12,256.08,56615.0,248.4146,250.5646,248.1909,249.1248,56615.0
2022-08-16 10:00:00,256.1,256.83,255.28,255.91,31357.0,249.1443,249.8544,248.3465,248.9594,31357.0
2022-08-16 10:30:00,255.96,257.1,255.51,256.75,35654.0,249.0081,250.1171,248.5703,249.7766,35654.0
2022-08-16 11:00:00,256.83,257.22,256.1,256.81,40317.0,249.8544,250.2338,249.1443,249.835,40317.0
2022-08-16 11:30:00,256.87,257.74,256.76,257.59,45698.0,249.8933,250.7397,249.7863,250.5938,45698.0
2022-08-16 12:00:00,257.68,257.75,256.84,257.13,70053.0,250.6813,250.7494,249.8642,250.1463,70053.0
2022-08-16 12:30:00,257.05,257.2,255.9,256.2,23783.0,250.0684,250.2144,248.9497,249.2415,23783.0
2022-08-16 13:00:00,256.06,256.8,255.83,256.65,69740.0,249.1053,249.8252,248.8816,249.6793,69740.0
2022-08-16 13:30:00,256.64,257.62,256.54,257.08,66143.0,249.6696,250.623,249.5723,250.0976,66143.0
2022-08-16 14:00:00,257.06,258.92,257.06,258.64,29347.0,250.0782,251.8877,250.0782,251.6153,29347.0
2022-08-16 14:30:00,258.73,258.83,257.0,257.43,28792.0,251.7028,251.8001,250.0198,250.4381,28792.0
2022-08-16 15:00:00,257.5,257.5,256.9,257.31,21831.0,250.5062,250.5062,249.9225,250.3214,21831.0
2022-08-16 15:30:00,257.31,257.64,255.98,256.27,206850.0,250.3214,250.6424,249.0275,249.3096,206850.0
2022-08-17 09:30:00,252.36,254.14,251.63,254.14,58667.0,245.5058,247.2375,244.7957,247.2375,58667.0
2022-08-17 10:00:00,254.12,254.13,252.05,252.36,42718.0,247.218,247.2278,245.2043,245.5058,42718.0
2022-08-17 10:30:00,252.34,252.35,250.3,250.39,53347.0,245.4864,245.4961,243.5018,243.5893,53347.0
2022-08-17 11:00:00,250.39,252.05,250.39,251.78,68108.0,243.5893,245.2043,243.5893,244.9416,68108.0
2022-08-17 11:30:00,251.87,251.87,250.35,251.0,41647.0,245.0291,245.0291,243.5504,244.1828,41647.0
2022-08-17 12:00:00,250.94,251.2,250.05,251.15,33803.0,244.1244,244.3773,243.2586,244.3287,33803.0
2022-08-17 12:30:00,251.12,251.94,250.96,251.41,41570.0,244.2995,245.0972,244.1439,244.5816,41570.0
2022-08-17 13:00:00,251.38,251.47,250.5,251.13,24672.0,244.5524,244.64,243.6963,244.3092,24672.0
2022-08-17 13:30:00,251.18,251.45,250.86,251.07,22855.0,244.3579,244.6205,244.0466,244.2509,22855.0
2022-08-17 14:00:00,251.27,253.0,251.02,252.95,31097.0,244.4454,246.1284,244.2022,246.0798,31097.0
2022-08-17 14:30:00,252.98,253.42,252.56,252.85,18498.0,246.109,246.537,245.7004,245.9825,18498.0
2022-08-17 15:00:00,252.75,253.49,252.3,252.74,45986.0,245.8852,246.6051,245.4475,245.8755,45986.0
2022-08-17 15:30:00,252.69,253.14,250.97,251.35,190879.0,245.8269,246.2646,244.1536,244.5233,190879.0
2022-08-18 09:30:00,250.81,251.96,247.61,247.7,77795.0,244.5859,245.7074,241.4654,241.5531,77795.0
2022-08-18 10:00:00,247.73,248.84,247.43,247.91,45407.0,241.5824,242.6648,241.2898,241.7579,45407.0
2022-08-18 10:30:00,247.91,248.2,247.49,248.0,57034.0,241.7579,242.0407,241.3483,241.8457,57034.0
2022-08-18 11:00:00,247.99,249.03,247.61,248.75,43418.0,241.8359,242.8501,241.4654,242.5771,43418.0
2022-08-18 11:30:00,248.75,249.46,248.6,249.27,49861.0,242.5771,243.2694,242.4308,243.0842,49861.0
2022-08-18 12:00:00,249.21,249.21,248.56,248.79,17837.0,243.0257,243.0257,242.3918,242.6161,17837.0
2022-08-18 12:30:00,248.8,249.08,248.77,248.88,19475.0,242.6258,242.8989,242.5966,242.7038,19475.0
2022-08-18 13:00:00,248.91,249.08,248.39,248.68,23417.0,242.7331,242.8989,242.226,242.5088,23417.0
2022-08-18 13:30:00,248.63,249.06,248.56,248.97,27297.0,242.46,242.8794,242.3918,242.7916,27297.0
2022-08-18 14:00:00,248.95,249.36,248.46,248.54,52546.0,242.7721,243.1719,242.2943,242.3723,52546.0
2022-08-18 14:30:00,248.5,248.51,248.04,248.37,28750.0,242.3333,242.343,241.8847,242.2065,28750.0
2022-08-18 15:00:00,248.41,249.09,248.32,249.05,51813.0,242.2455,242.9086,242.1577,242.8696,51813.0
2022-08-18 15:30:00,249.02,249.71,248.76,248.97,210312.0,242.8404,243.5132,242.5868,242.7916,210312.0
2022-08-19 09:30:00,247.99,248.87,246.71,247.23,78442.0,241.8359,242.6941,240.5877,241.0948,78442.0
2022-08-19 10:00:00,247.18,247.67,245.73,246.25,21313.0,241.046,241.5239,239.632,240.1391,21313.0
2022-08-19 10:30:00,246.31,246.75,245.25,245.41,26352.0,240.1976,240.6267,239.1639,239.32,26352.0
2022-08-19 11:00:00,245.38,245.53,244.8,245.32,35013.0,239.2907,239.437,238.7251,239.2322,35013.0
2022-08-19 11:30:00,245.43,246.27,245.43,245.89,28809.0,239.3395,240.1586,239.3395,239.788,28809.0
2022-08-19 12:00:00,245.9,246.42,245.67,245.7,17660.0,239.7978,240.3049,239.5735,239.6028,17660.0
2022-08-19 12:30:00,245.75,246.47,245.72,246.42,20299.0,239.6515,240.3536,239.6223,240.3049,20299.0
2022-08-19 13:00:00,246.31,246.76,245.47,245.47,32672.0,240.1976,240.6365,239.3785,239.3785,32672.0
2022-08-19 13:30:00,245.5,246.1,245.43,245.83,19482.0,239.4077,239.9928,239.3395,239.7295,19482.0
2022-08-19 14:00:00,245.66,245.87,245.08,245.33,25813.0,239.5637,239.7685,238.9981,239.2419,25813.0
2022-08-19 14:30:00,245.06,245.06,244.17,244.78,22148.0,238.9786,238.9786,238.1107,238.7056,22148.0
2022-08-19 15:00:00,244.82,245.0,244.35,244.61,26536.0,238.7446,238.9201,238.2863,238.5398,26536.0
2022-08-19 15:30:00,244.57,245.0,244.14,244.5,145442.0,238.5008,238.9201,238.0815,238.4325,145442.0
2022-08-22 09:30:00,241.49,243.69,240.43,243.11,71584.0,235.4972,237.6426,234.4635,237.077,71584.0
2022-08-22 10:00:00,243.09,243.21,241.98,242.49,35795.0,237.0575,237.1745,235.9751,236.4724,35795.0
2022-08-22 10:30:00,242.41,244.24,242.34,243.29,46069.0,236.3944,238.179,236.3261,237.2526,46069.0
2022-08-22 11:00:00,243.38,243.97,243.22,243.55,39519.0,237.3403,237.9157,237.1843,237.5061,39519.0
2022-08-22 11:30:00,243.55,244.19,243.33,243.96,37272.0,237.5061,238.1302,237.2916,237.9059,37272.0
2022-08-22 12:00:00,243.97,244.53,243.26,243.79,61527.0,237.9157,238.4618,237.2233,237.7402,61527.0
2022-08-22 12:30:00,243.8,244.06,243.01,243.34,22362.0,237.7499,238.0035,236.9795,237.3013,22362.0
2022-08-22 13:00:00,243.34,243.34,242.76,242.77,18510.0,237.3013,237.3013,236.7357,236.7455,18510.0
2022-08-22 13:30:00,242.74,242.87,241.99,242.07,22922.0,236.7162,236.843,235.9848,236.0628,22922.0
2022-08-22 14:00:00,242.05,242.17,241.61,241.77,17956.0,236.0433,236.1604,235.6143,235.7703,17956.0
2022-08-22 14:30:00,241.76,241.99,241.45,241.51,31285.0,235.7605,235.9848,235.4582,235.5167,31285.0
2022-08-22 15:00:00,241.52,242.11,241.24,241.24,38543.0,235.5265,236.1018,235.2534,235.2534,38543.0
2022-08-22 15:30:00,241.21,241.75,241.11,241.59,171821.0,235.2242,235.7508,235.1267,235.5947,171821.0
2022-08-23 09:30:00,239.36,240.85,237.84,240.8,33735.0,233.4201,234.8731,231.9378,234.8244,33735.0
2022-08-23 10:00:00,240.76,240.81,238.81,239.24,49855.0,234.7853,234.8341,232.8837,233.3031,49855.0
2022-08-23 10:30:00,239.16,240.17,239.06,239.69,60461.0,233.2251,234.21,233.1275,233.7419,60461.0
2022-08-23 11:00:00,239.81,240.03,238.71,238.71,61339.0,233.8589,234.0735,232.7862,232.7862,61339.0
2022-08-23 11:30:00,238.67,239.0,238.07,238.32,47042.0,232.7472,233.069,232.1621,232.4059,47042.0
2022-08-23 12:00:00,238.27,238.32,237.67,237.86,22032.0,232.3571,232.4059,231.772,231.9573,22032.0
2022-08-23 12:30:00,237.86,239.15,237.78,239.15,35843.0,231.9573,233.2153,231.8793,233.2153,35843.0
2022-08-23 13:00:00,239.05,239.28,238.07,238.46,37132.0,233.1178,233.3421,232.1621,232.5424,37132.0
2022-08-23 13:30:00,238.45,238.62,237.0,237.0,26354.0,232.5327,232.6985,231.1187,231.1187,26354.0
2022-08-23 14:00:00,236.95,237.61,236.95,237.3,44156.0,231.0699,231.7135,231.0699,231.4112,44156.0
2022-08-23 14:30:00,237.4,237.98,237.19,237.51,44904.0,231.5087,232.0743,231.3039,231.616,44904.0
2022-08-23 15:00:00,237.42,238.17,237.4,237.85,72463.0,231.5282,232.2596,231.5087,231.9476,72463.0
2022-08-23 15:30:00,237.84,238.53,237.74,238.21,187878.0,231.9378,232.6107,231.8403,232.2986,187878.0
2022-08-24 09:30:00,238.26,239.16,237.11,238.1,66104.0,232.3474,233.2251,231.2259,232.1914,66104.0
2022-08-24 10:00:00,238.09,239.73,238.09,239.38,53928.0,232.1816,233.7809,232.1816,233.4396,53928.0
2022-08-24 10:30:00,239.47,239.78,238.7,239.46,43925.0,233.5274,233.8297,232.7765,233.5176,43925.0
2022-08-24 11:00:00,239.5,242.69,239.45,242.29,76304.0,233.5566,236.6675,233.5079,236.2774,76304.0
2022-08-24 11:30:00,242.35,242.53,241.64,241.91,35994.0,236.3359,236.5114,235.6435,235.9068,35994.0
2022-08-24 12:00:00,241.87,242.17,241.35,241.35,18882.0,235.8678,236.1604,235.3607,235.3607,18882.0
2022-08-24 12:30:00,241.31,241.34,240.0,240.34,28473.0,235.3217,235.351,234.0442,234.3758,28473.0
2022-08-24 13:00:00,240.39,240.4,239.73,239.9,82980.0,234.4245,234.4343,233.7809,233.9467,82980.0
2022-08-24 13:30:00,239.96,240.01,239.45,239.58,10794.0,234.0052,234.054,233.5079,233.6346,10794.0
2022-08-24 14:00:00,239.47,239.52,238.8,238.95,15679.0,233.5274,233.5761,232.874,233.0203,15679.0
2022-08-24 14:30:00,238.97,239.03,238.15,239.03,25109.0,233.0398,233.0983,232.2401,233.0983,25109.0
2022-08-24 15:00:00,239.02,239.59,238.85,239.06,45624.0,233.0885,233.6444,232.9227,233.1275,45624.0
2022-08-24 15:30:00,239.02,240.01,239.02,239.64,131324.0,233.0885,234.054,233.0885,233.6931,131324.0
2022-08-25 09:30:00,241.32,241.65,240.06,241.56,39500.0,235.3314,235.6533,234.1027,235.5655,39500.0
2022-08-25 10:00:00,241.52,243.38,241.02,243.27,43006.0,235.5265,237.3403,235.0389,237.2331,43006.0
2022-08-25 10:30:00,243.38,243.51,242.46,242.52,22514.0,237.3403,237.4671,236.4432,236.5017,22514.0
2022-08-25 11:00:00,242.52,242.52,241.04,241.15,18530.0,236.5017,236.5017,235.0584,235.1657,18530.0
2022-08-25 11:30:00,241.15,241.23,240.8,241.16,17804.0,235.1657,235.2437,234.8244,235.1754,17804.0
2022-08-25 12:00:00,241.22,241.48,240.34,240.72,19954.0,235.2339,235.4875,234.3758,234.7463,19954.0
2022-08-25 12:30:00,240.81,241.15,240.42,240.56,11356.0,234.8341,235.1657,234.4538,234.5903,11356.0
2022-08-25 13:00:00,240.54,241.18,240.47,241.09,15276.0,234.5708,235.1949,234.5025,235.1072,15276.0
2022-08-25 13:30:00,241.09,241.95,241.07,241.52,16860.0,235.1072,235.9458,235.0877,235.5265,16860.0
2022-08-25 14:00:00,241.52,242.2,241.45,242.15,11316.0,235.5265,236.1896,235.4582,236.1409,11316.0
2022-08-25 14:30:00,242.19,242.19,241.6,242.19,14531.0,236.1799,236.1799,235.6045,236.1799,14531.0
2022-08-25 15:00:00,242.04,242.78,241.97,242.66,28895.0,236.0336,236.7552,235.9653,236.6382,28895.0
2022-08-25 15:30:00,242.63,244.63,242.43,244.6,120873.0,236.6089,238.5593,236.4139,238.5301,120873.0
2022-08-26 09:30:00,245.0,245.0,243.17,243.17,17760.0,238.9201,238.9201,237.1355,237.1355,17760.0
2022-08-26 10:00:00,243.15,243.32,240.01,240.39,18019.0,237.116,237.2818,234.054,234.4245,18019.0
2022-08-26 10:30:00,240.18,240.64,239.5,240.16,27511.0,234.2197,234.6683,233.5566,234.2002,27511.0
2022-08-26 11:00:00,240.05,240.38,238.48,238.74,47467.0,234.093,234.4148,232.5619,232.8155,47467.0
2022-08-26 11:30:00,238.83,239.9,238.66,238.68,58123.0,232.9032,233.9467,232.7375,232.757,58123.0
2022-08-26 12:00:00,238.72,238.73,237.39,238.2,30297.0,232.796,232.8057,231.499,232.2889,30297.0
2022-08-26 12:30:00,238.21,238.5,237.83,238.42,28885.0,232.2986,232.5814,231.9281,232.5034,28885.0
2022-08-26 13:00:00,238.42,239.05,238.1,238.63,20250.0,232.5034,233.1178,232.1914,232.7082,20250.0
2022-08-26 13:30:00,238.59,238.9,238.16,238.49,31275.0,232.6692,232.9715,232.2499,232.5717,31275.0
2022-08-26 14:00:00,238.57,238.68,237.12,237.24,46540.0,232.6497,232.757,231.2357,231.3527,46540.0
2022-08-26 14:30:00,237.23,237.46,236.4,236.52,39706.0,231.3429,231.5672,230.5335,230.6506,39706.0
2022-08-26 15:00:00,236.52,237.01,235.98,236.73,32349.0,230.6506,231.1284,230.124,230.8554,32349.0
2022-08-26 15:30:00,236.77,236.77,235.53,235.81,199387.0,230.8944,230.8944,229.6851,229.9582,199387.0
2022-08-29 09:30:00,233.83,234.4,231.64,233.57,118135.0,228.0273,228.5832,225.8917,227.7738,118135.0
2022-08-29 10:00:00,233.51,234.5,232.64,233.46,50761.0,227.7153,228.6807,226.8668,227.6665,50761.0
2022-08-29 10:30:00,233.51,233.71,232.21,232.42,73192.0,227.7153,227.9103,226.4475,226.6523,73192.0
2022-08-29 11:00:00,232.58,234.22,232.48,233.91,53491.0,226.8083,228.4076,226.7108,228.1053,53491.0
2022-08-29 11:30:00,233.9,235.43,233.8,235.39,80074.0,228.0956,229.5876,227.9981,229.5486,80074.0
2022-08-29 12:00:00,235.41,235.64,234.9,235.18,16123.0,229.5681,229.7924,229.0708,229.3438,16123.0
2022-08-29 12:30:00,235.05,236.37,234.76,235.98,13455.0,229.217,230.5043,228.9342,230.124,13455.0
2022-08-29 13:00:00,235.92,236.23,235.18,235.83,14887.0,230.0655,230.3678,229.3438,229.9777,14887.0
2022-08-29 13:30:00,235.79,236.32,235.66,235.81,11581.0,229.9387,230.4555,229.8119,229.9582,11581.0
2022-08-29 14:00:00,235.84,235.92,234.87,235.22,31240.0,229.9874,230.0655,229.0415,229.3828,31240.0
2022-08-29 14:30:00,235.23,236.02,234.78,235.59,56517.0,229.3926,230.163,228.9537,229.7436,56517.0
2022-08-29 15:00:00,235.73,236.22,234.98,235.0,22124.0,229.8802,230.358,229.1488,229.1683,22124.0
2022-08-29 15:30:00,234.97,235.36,233.88,234.01,209613.0,229.139,229.5194,228.0761,228.2029,209613.0
2022-08-30 09:30:00,235.94,238.0,234.41,235.72,90458.0,230.085,232.0938,228.5929,229.8704,90458.0
2022-08-30 10:00:00,235.67,236.2,234.9,235.92,34353.0,229.8217,230.3385,229.0708,230.0655,34353.0
2022-08-30 10:30:00,235.85,236.47,234.53,236.47,64430.0,229.9972,230.6018,228.7099,230.6018,64430.0
2022-08-30 11:00:00,236.45,237.44,236.23,237.13,39260.0,230.5823,231.5477,230.3678,231.2454,39260.0
2022-08-30 11:30:00,237.1,238.17,236.97,236.97,55323.0,231.2162,232.2596,231.0894,231.0894,55323.0
2022-08-30 12:00:00,236.96,237.67,236.19,236.34,56184.0,231.0796,231.772,230.3288,230.475,56184.0
2022-08-30 12:30:00,236.3,236.31,235.64,235.76,17733.0,230.436,230.4458,229.7924,229.9094,17733.0
2022-08-30 13:00:00,235.67,236.31,235.67,236.18,43424.0,229.8217,230.4458,229.8217,230.319,43424.0
2022-08-30 13:30:00,236.23,236.79,235.32,235.93,62689.0,230.3678,230.9139,229.4803,230.0752,62689.0
2022-08-30 14:00:00,235.9,236.11,235.37,235.51,41895.0,230.046,230.2507,229.5291,229.6656,41895.0
2022-08-30 14:30:00,235.5,236.03,235.4,235.84,57878.0,229.6559,230.1727,229.5584,229.9874,57878.0
2022-08-30 15:00:00,235.91,236.89,235.89,236.03,54775.0,230.0557,231.0114,230.0362,230.1727,54775.0
2022-08-30 15:30:00,236.03,236.06,234.96,235.0,165940.0,230.1727,230.202,229.1293,229.1683,165940.0
2022-08-31 09:30:00,237.92,237.99,235.61,235.61,106924.0,232.0158,232.0841,229.7631,229.7631,106924.0
2022-08-31 10:00:00,235.7,236.11,234.5,234.91,91245.0,229.8509,230.2507,228.6807,229.0805,91245.0
2022-08-31 10:30:00,234.93,235.98,234.82,234.97,70954.0,229.1,230.124,228.9928,229.139,70954.0
2022-08-31 11:00:00,234.93,235.16,234.36,234.79,48864.0,229.1,229.3243,228.5442,228.9635,48864.0
2022-08-31 11:30:00,234.56,234.56,233.28,233.78,16704.0,228.7392,228.7392,227.491,227.9786,16704.0
2022-08-31 12:00:00,233.75,233.9,232.91,233.17,18109.0,227.9493,228.0956,227.1301,227.3837,18109.0
2022-08-31 12:30:00,233.26,233.5,232.89,233.06,16182.0,227.4715,227.7055,227.1106,227.2764,16182.0
2022-08-31 13:00:00,233.07,233.52,232.48,232.74,17819.0,227.2862,227.725,226.7108,226.9644,17819.0
2022-08-31 13:30:00,232.65,232.87,232.09,232.49,17248.0,226.8766,227.0911,226.3305,226.7206,17248.0
2022-08-31 14:00:00,232.56,233.27,232.32,233.02,53955.0,226.7888,227.4812,226.5548,227.2374,53955.0
2022-08-31 14:30:00,232.92,233.02,232.15,232.37,74527.0,227.1399,227.2374,226.389,226.6035,74527.0
2022-08-31 15:00:00,232.38,233.92,232.2,232.64,138508.0,226.6133,228.1151,226.4378,226.8668,138508.0
2022-08-31 15:30:00,232.6,233.4,232.06,232.1,150520.0,226.8278,227.608,226.3012,226.3403,150520.0
2022-09-01 09:30:00,231.09,232.0,230.26,231.49,130189.0,225.3553,226.2427,224.5459,225.7454,130189.0
2022-09-01 10:00:00,231.37,231.82,230.41,231.41,64697.0,225.6284,226.0672,224.6922,225.6674,64697.0
2022-09-01 10:30:00,231.31,231.31,230.08,230.48,21286.0,225.5699,225.5699,224.3704,224.7605,21286.0
2022-09-01 11:00:00,230.56,232.4,230.41,232.4,31213.0,224.8385,226.6328,224.6922,226.6328,31213.0
2022-09-01 11:30:00,232.28,233.41,231.97,232.36,68024.0,226.5158,227.6177,226.2135,226.5938,68024.0
2022-09-01 12:00:00,232.46,232.75,231.94,232.26,32742.0,226.6913,226.9741,226.1842,226.4963,32742.0
2022-09-01 12:30:00,232.22,232.33,231.54,231.83,44739.0,226.4573,226.5645,225.7941,226.077,44739.0
2022-09-01 13:00:00,231.8,233.1,231.73,232.35,88802.0,226.0477,227.3154,225.9794,226.584,88802.0
2022-09-01 13:30:00,232.18,232.56,231.77,232.05,42490.0,226.4183,226.7888,226.0184,226.2915,42490.0
2022-09-01 14:00:00,232.05,233.0,231.72,232.75,84984.0,226.2915,227.2179,225.9697,226.9741,84984.0
2022-09-01 14:30:00,233.0,233.09,231.92,232.16,63241.0,227.2179,227.3057,226.1647,226.3988,63241.0
2022-09-01 15:00:00,232.06,232.94,231.77,231.87,74580.0,226.3012,227.1594,226.0184,226.116,74580.0
2022-09-01 15:30:00,231.76,232.57,231.5,232.18,276597.0,226.0087,226.7986,225.7551,226.4183,276597.0
2022-09-02 09:30:00,235.25,235.95,232.89,233.85,47888.0,229.4121,230.0947,227.1106,228.0468,47888.0
2022-09-02 10:00:00,233.75,235.01,233.48,234.96,30573.0,227.9493,229.178,227.686,229.1293,30573.0
2022-09-02 10:30:00,235.05,236.14,234.99,235.45,42248.0,229.217,230.28,229.1585,229.6071,42248.0
2022-09-02 11:00:00,235.52,236.26,235.52,235.79,32712.0,229.6754,230.397,229.6754,229.9387,32712.0
2022-09-02 11:30:00,235.77,235.88,234.79,235.7,27237.0,229.9192,230.0264,228.9635,229.8509,27237.0
2022-09-02 12:00:00,235.66,235.78,233.42,233.72,30321.0,229.8119,229.9289,227.6275,227.92,30321.0
2022-09-02 12:30:00,233.63,233.8,232.97,233.41,34858.0,227.8323,227.9981,227.1887,227.6177,34858.0
2022-09-02 13:00:00,233.28,233.28,231.43,231.95,48117.0,227.491,227.491,225.6869,226.194,48117.0
2022-09-02 13:30:00,231.91,232.72,231.73,231.97,27926.0,226.155,226.9449,225.9794,226.2135,27926.0
2022-09-02 14:00:00,231.97,232.46,231.61,232.12,58730.0,226.2135,226.6913,225.8624,226.3598,58730.0
2022-09-02 14:30:00,232.08,232.61,231.93,232.07,29557.0,226.3207,226.8376,226.1745,226.311,29557.0
2022-09-02 15:00:00,231.99,232.81,231.58,232.06,58752.0,226.233,227.0326,225.8332,226.3012,58752.0
2022-09-02 15:30:00,231.96,232.29,230.85,231.81,163171.0,226.2037,226.5255,225.1213,226.0574,163171.0
2022-09-06 09:30:00,232.5,232.75,229.04,231.1,109139.0,226.7303,226.9741,223.3562,225.3651,109139.0
2022-09-06 10:00:00,230.86,230.86,228.08,229.97,100696.0,225.131,225.131,222.42,224.2631,100696.0
2022-09-06 10:30:00,229.93,231.98,229.75,231.36,44960.0,224.2241,226.2232,224.0486,225.6186,44960.0
2022-09-06 11:00:00,231.36,231.89,230.9,231.41,28603.0,225.6186,226.1355,225.17,225.6674,28603.0
2022-09-06 11:30:00,231.33,232.26,231.19,231.49,22205.0,225.5894,226.4963,225.4528,225.7454,22205.0
2022-09-06 12:00:00,231.46,231.83,229.77,230.46,49778.0,225.7161,226.077,224.0681,224.7409,49778.0
2022-09-06 12:30:00,230.44,231.22,230.3,230.83,37858.0,224.7214,225.4821,224.5849,225.1018,37858.0
2022-09-06 13:00:00,230.85,231.03,228.82,228.99,45715.0,225.1213,225.2968,223.1416,223.3074,45715.0
2022-09-06 13:30:00,228.99,229.58,228.47,228.76,27894.0,223.3074,223.8828,222.8003,223.0831,27894.0
2022-09-06 14:00:00,228.83,229.62,228.55,228.76,24777.0,223.1514,223.9218,222.8783,223.0831,24777.0
2022-09-06 14:30:00,228.8,228.94,228.09,228.52,49148.0,223.1221,223.2587,222.4298,222.8491,49148.0
2022-09-06 15:00:00,228.81,229.48,228.44,229.17,34609.0,223.1319,223.7853,222.7711,223.483,34609.0
2022-09-06 15:30:00,229.14,229.19,227.87,228.38,151157.0,223.4537,223.5025,222.2152,222.7126,151157.0
2022-09-07 09:30:00,229.6,235.63,228.24,234.59,76409.0,223.9023,229.7827,222.576,228.7685,76409.0
2022-09-07 10:00:00,234.5,234.97,232.73,234.92,57100.0,228.6807,229.139,226.9546,229.0903,57100.0
2022-09-07 10:30:00,234.92,235.9,233.69,234.72,71253.0,229.0903,230.046,227.8908,228.8952,71253.0
2022-09-07 11:00:00,234.66,235.38,234.32,234.57,31970.0,228.8367,229.5389,228.5052,228.749,31970.0
2022-09-07 11:30:00,234.69,235.32,233.96,235.15,26381.0,228.866,229.4803,228.1541,229.3146,26381.0
2022-09-07 12:00:00,235.17,235.41,234.29,234.96,38023.0,229.3341,229.5681,228.4759,229.1293,38023.0
2022-09-07 12:30:00,234.96,236.71,234.71,235.93,45140.0,229.1293,230.8358,228.8855,230.0752,45140.0
2022-09-07 13:00:00,235.93,236.34,235.5,235.65,30761.0,230.0752,230.475,229.6559,229.8022,30761.0
2022-09-07 13:30:00,235.68,236.6,235.64,236.5,25823.0,229.8314,230.7286,229.7924,230.6311,25823.0
2022-09-07 14:00:00,236.62,237.24,236.4,237.14,25379.0,230.7481,231.3527,230.5335,231.2552,25379.0
2022-09-07 14:30:00,237.16,238.28,237.16,238.21,34354.0,231.2747,232.3669,231.2747,232.2986,34354.0
2022-09-07 15:00:00,238.16,238.38,237.65,238.31,44520.0,232.2499,232.4644,231.7525,232.3961,44520.0
2022-09-07 15:30:00,238.3,238.71,237.71,238.66,160736.0,232.3864,232.7862,231.811,232.7375,160736.0
2022-09-08 09:30:00,236.75,238.75,235.49,238.68,52838.0,230.8749,232.8252,229.6461,232.757,52838.0
2022-09-08 10:00:00,238.33,239.46,236.76,238.93,57614.0,232.4156,233.5176,230.8846,233.0008,57614.0
2022-09-08 10:30:00,238.89,240.27,238.65,240.09,28744.0,232.9618,234.3075,232.7277,234.132,28744.0
2022-09-08 11:00:00,240.04,241.13,240.04,240.35,26132.0,234.0832,235.1462,234.0832,234.3855,26132.0
2022-09-08 11:30:00,240.38,240.7,239.8,240.12,28867.0,234.4148,234.7268,233.8492,234.1612,28867.0
2022-09-08 12:00:00,240.06,240.06,238.42,238.94,52315.0,234.1027,234.1027,232.5034,233.0105,52315.0
2022-09-08 12:30:00,238.88,240.2,238.61,239.65,34570.0,232.952,234.2392,232.6887,233.7029,34570.0
2022-09-08 13:00:00,239.69,240.74,239.35,240.35,23483.0,233.7419,234.7658,233.4103,234.3855,23483.0
2022-09-08 13:30:00,240.31,240.87,239.99,240.55,19454.0,234.3465,234.8926,234.0345,234.5806,19454.0
2022-09-08 14:00:00,240.52,240.71,240.18,240.52,17676.0,234.5513,234.7366,234.2197,234.5513,17676.0
2022-09-08 14:30:00,240.57,240.81,239.82,240.3,35056.0,234.6001,234.8341,233.8687,234.3368,35056.0
2022-09-08 15:00:00,240.43,240.54,239.65,240.04,31726.0,234.4635,234.5708,233.7029,234.0832,31726.0
2022-09-08 15:30:00,240.04,240.89,239.51,240.8,93999.0,234.0832,234.9121,233.5664,234.8244,93999.0
2022-09-09 09:30:00,241.2,242.36,240.41,241.53,63850.0,235.2144,236.3456,234.444,235.5362,63850.0
2022-09-09 10:00:00,241.63,242.17,240.59,241.96,32645.0,235.6338,236.1604,234.6196,235.9556,32645.0
2022-09-09 10:30:00,242.06,242.18,241.28,241.67,58478.0,236.0531,236.1701,235.2924,235.6728,58478.0
2022-09-09 11:00:00,241.58,241.78,240.72,241.0,34034.0,235.585,235.78,234.7463,235.0194,34034.0
2022-09-09 11:30:00,240.95,241.39,240.5,240.62,46749.0,234.9706,235.3997,234.5318,234.6488,46749.0
2022-09-09 12:00:00,240.58,240.64,239.51,239.7,43082.0,234.6098,234.6683,233.5664,233.7517,43082.0
2022-09-09 12:30:00,239.75,240.48,239.75,240.14,31784.0,233.8004,234.5123,233.8004,234.1807,31784.0
2022-09-09 13:00:00,240.06,240.88,239.81,240.47,30763.0,234.1027,234.9024,233.8589,234.5025,30763.0
2022-09-09 13:30:00,240.45,241.5,240.43,240.64,25732.0,234.483,235.507,234.4635,234.6683,25732.0
2022-09-09 14:00:00,240.64,240.64,240.07,240.38,35929.0,234.6683,234.6683,234.1125,234.4148,35929.0
2022-09-09 14:30:00,240.42,241.22,240.42,241.22,41113.0,234.4538,235.2339,234.4538,235.2339,41113.0
2022-09-09 15:00:00,241.31,241.45,240.74,241.18,47546.0,235.3217,235.4582,234.7658,235.1949,47546.0
2022-09-09 15:30:00,241.22,241.35,240.21,240.34,134996.0,235.2339,235.3607,234.249,234.3758,134996.0
2022-09-12 09:30:00,241.93,243.38,241.37,243.26,55559.0,235.9263,237.3403,235.3802,237.2233,55559.0
2022-09-12 10:00:00,243.27,244.82,242.24,243.76,84648.0,237.2331,238.7446,236.2286,237.7109,84648.0
2022-09-12 10:30:00,243.86,243.86,242.17,242.56,45471.0,237.8084,237.8084,236.1604,236.5407,45471.0
2022-09-12 11:00:00,242.55,243.25,242.19,242.52,47399.0,236.5309,237.2136,236.1799,236.5017,47399.0
2022-09-12 11:30:00,242.6,242.62,241.0,241.52,31943.0,236.5797,236.5992,235.0194,235.5265,31943.0
2022-09-12 12:00:00,241.66,242.56,241.66,242.54,22080.0,235.663,236.5407,235.663,236.5212,22080.0
2022-09-12 12:30:00,242.51,242.73,242.22,242.64,23955.0,236.4919,236.7065,236.2091,236.6187,23955.0
2022-09-12 13:00:00,242.7,242.77,242.09,242.71,43397.0,236.6772,236.7455,236.0823,236.687,43397.0
2022-09-12 13:30:00,242.66,242.86,242.15,242.68,31228.0,236.6382,236.8332,236.1409,236.6577,31228.0
2022-09-12 14:00:00,242.61,242.87,242.14,242.34,31408.0,236.5894,236.843,236.1311,236.3261,31408.0
2022-09-12 14:30:00,242.24,243.57,242.21,243.38,30965.0,236.2286,237.5256,236.1994,237.3403,30965.0
2022-09-12 15:00:00,243.38,244.04,243.24,243.52,40180.0,237.3403,237.9839,237.2038,237.4769,40180.0
2022-09-12 15:30:00,243.56,243.79,242.76,242.97,186184.0,237.5159,237.7402,236.7357,236.9405,186184.0
2022-09-13 09:30:00,236.13,236.74,233.83,234.94,59133.0,230.2702,230.8651,228.0273,229.1098,59133.0
2022-09-13 10:00:00,234.77,235.74,234.04,235.23,69962.0,228.944,229.8899,228.2321,229.3926,69962.0
2022-09-13 10:30:00,235.14,235.25,233.56,234.11,24746.0,229.3048,229.4121,227.764,228.3004,24746.0
2022-09-13 11:00:00,234.07,234.37,233.19,233.46,34097.0,228.2614,228.5539,227.4032,227.6665,34097.0
2022-09-13 11:30:00,233.51,234.05,233.27,233.78,20930.0,227.7153,228.2419,227.4812,227.9786,20930.0
2022-09-13 12:00:00,233.85,234.69,233.73,234.01,20550.0,228.0468,228.866,227.9298,228.2029,20550.0
2022-09-13 12:30:00,234.01,234.67,233.82,234.54,14229.0,228.2029,228.8465,228.0176,228.7197,14229.0
2022-09-13 13:00:00,234.43,235.73,234.18,235.64,29660.0,228.6124,229.8802,228.3686,229.7924,29660.0
2022-09-13 13:30:00,235.56,235.72,234.69,234.96,42663.0,229.7144,229.8704,228.866,229.1293,42663.0
2022-09-13 14:00:00,234.99,235.18,234.5,234.5,44948.0,229.1585,229.3438,228.6807,228.6807,44948.0
2022-09-13 14:30:00,234.52,234.56,233.19,233.38,25237.0,228.7002,228.7392,227.4032,227.5885,25237.0
2022-09-13 15:00:00,233.35,233.52,231.52,231.64,32422.0,227.5592,227.725,225.7746,225.8917,32422.0
2022-09-13 15:30:00,231.57,231.58,230.26,230.83,136360.0,225.8234,225.8332,224.5459,225.1018,136360.0
2022-09-14 09:30:00,230.06,230.41,226.34,227.99,108187.0,224.3509,224.6922,220.7232,222.3322,108187.0
2022-09-14 10:00:00,227.91,229.01,227.49,227.75,115102.0,222.2542,223.3269,221.8447,222.0982,115102.0
2022-09-14 10:30:00,227.64,229.54,227.52,229.52,38514.0,221.9909,223.8438,221.8739,223.8243,38514.0
2022-09-14 11:00:00,229.76,229.76,228.51,228.66,23706.0,224.0583,224.0583,222.8393,222.9856,23706.0
2022-09-14 11:30:00,228.59,229.1,227.96,227.96,35728.0,222.9174,223.4147,222.303,222.303,35728.0
2022-09-14 12:00:00,228.02,228.13,227.2,227.66,29150.0,222.3615,222.4688,221.5618,222.0104,29150.0
2022-09-14 12:30:00,227.77,228.37,227.08,228.37,83257.0,222.1177,222.7028,221.4448,222.7028,83257.0
2022-09-14 13:00:00,228.43,228.51,226.72,226.91,25097.0,222.7613,222.8393,221.0938,221.279,25097.0
2022-09-14 13:30:00,226.97,227.45,226.32,226.36,34984.0,221.3376,221.8056,220.7037,220.7427,34984.0
2022-09-14 14:00:00,226.38,226.48,225.26,225.83,35989.0,220.7622,220.8597,219.67,220.2258,35989.0
2022-09-14 14:30:00,225.78,226.11,225.12,225.12,46486.0,220.1771,220.4989,219.5335,219.5335,46486.0
2022-09-14 15:00:00,225.16,225.51,224.2,224.53,67562.0,219.5725,219.9138,218.6363,218.9581,67562.0
2022-09-14 15:30:00,224.52,225.99,223.87,225.81,174354.0,218.9484,220.3819,218.3145,220.2063,174354.0
2022-09-15 09:30:00,225.99,229.07,225.03,228.96,51011.0,220.3819,223.3854,219.4457,223.2782,51011.0
2022-09-15 10:00:00,229.0,229.86,227.84,227.84,33694.0,223.3172,224.1558,222.186,222.186,33694.0
2022-09-15 10:30:00,227.93,228.51,227.22,227.72,31280.0,222.2737,222.8393,221.5814,222.0689,31280.0
2022-09-15 11:00:00,227.62,227.8,225.56,226.24,27746.0,221.9714,222.147,219.9625,220.6257,27746.0
2022-09-15 11:30:00,226.29,226.35,224.77,224.87,52360.0,220.6744,220.7329,219.1922,219.2897,52360.0
2022-09-15 12:00:00,224.87,225.46,224.54,225.17,51935.0,219.2897,219.865,218.9679,219.5822,51935.0
2022-09-15 12:30:00,225.21,225.22,224.51,225.0,63350.0,219.6212,219.631,218.9386,219.4164,63350.0
2022-09-15 13:00:00,225.1,226.5,225.1,226.21,28501.0,219.514,220.8792,219.514,220.5964,28501.0
2022-09-15 13:30:00,226.2,226.26,225.04,225.36,25689.0,220.5867,220.6452,219.4554,219.7675,25689.0
2022-09-15 14:00:00,225.35,225.79,224.92,225.78,28063.0,219.7578,220.1868,219.3384,220.1771,28063.0
2022-09-15 14:30:00,225.74,225.88,224.9,225.15,25146.0,220.1381,220.2746,219.3189,219.5627,25146.0
2022-09-15 15:00:00,225.19,225.3,223.88,224.05,44483.0,219.6017,219.709,218.3242,218.49,44483.0
2022-09-15 15:30:00,224.01,224.49,223.53,223.96,121809.0,218.451,218.9191,217.9829,218.4023,121809.0
2022-09-16 09:30:00,219.7,221.77,219.7,221.06,298388.0,214.248,216.2666,214.248,215.5742,298388.0
2022-09-16 10:00:00,221.39,222.47,220.81,222.21,89052.0,215.896,216.9492,215.3304,216.6957,89052.0
2022-09-16 10:30:00,222.23,223.17,220.75,220.82,68887.0,216.7152,217.6319,215.2719,215.3402,68887.0
2022-09-16 11:00:00,220.9,221.42,220.59,221.02,53242.0,215.4182,215.9253,215.1159,215.5352,53242.0
2022-09-16 11:30:00,221.08,222.5,220.72,222.47,52260.0,215.5937,216.9785,215.2427,216.9492,52260.0
2022-09-16 12:00:00,222.27,222.28,220.89,221.12,33228.0,216.7542,216.7639,215.4084,215.6327,33228.0
2022-09-16 12:30:00,221.09,221.69,220.94,221.63,19672.0,215.6035,216.1886,215.4572,216.1301,19672.0
2022-09-16 13:00:00,221.56,221.7,220.91,221.07,23698.0,216.0618,216.1983,215.4279,215.584,23698.0
2022-09-16 13:30:00,221.06,221.74,220.64,220.68,28694.0,215.5742,216.2373,215.1646,215.2036,28694.0
2022-09-16 14:00:00,220.66,221.76,220.61,221.51,41945.0,215.1841,216.2568,215.1354,216.013,41945.0
2022-09-16 14:30:00,221.36,221.59,220.9,221.34,32937.0,215.8668,216.0911,215.4182,215.8473,32937.0
2022-09-16 15:00:00,221.33,221.75,220.81,221.13,50090.0,215.8375,216.2471,215.3304,215.6425,50090.0
2022-09-16 15:30:00,221.16,221.87,220.81,221.56,253926.0,215.6717,216.3641,215.3304,216.0618,253926.0
2022-09-19 09:30:00,220.86,222.95,220.57,222.33,97594.0,215.3792,217.4173,215.0964,216.8127,97594.0
2022-09-19 10:00:00,222.43,222.75,221.44,222.74,26184.0,216.9102,217.2223,215.9448,217.2125,26184.0
2022-09-19 10:30:00,222.6,223.06,221.73,221.97,26954.0,217.076,217.5246,216.2276,216.4616,26954.0
2022-09-19 11:00:00,222.03,222.77,221.95,222.03,26163.0,216.5201,217.2418,216.4421,216.5201,26163.0
2022-09-19 11:30:00,221.94,221.94,220.8,221.23,39596.0,216.4324,216.4324,215.3207,215.74,39596.0
2022-09-19 12:00:00,221.26,221.45,220.88,221.0,23099.0,215.7693,215.9545,215.3987,215.5157,23099.0
2022-09-19 12:30:00,220.93,222.27,220.92,222.27,27041.0,215.4474,216.7542,215.4377,216.7542,27041.0
2022-09-19 13:00:00,222.31,222.32,221.84,222.19,20571.0,216.7932,216.8029,216.3349,216.6762,20571.0
2022-09-19 13:30:00,222.09,222.12,221.31,221.52,24996.0,216.5787,216.6079,215.818,216.0228,24996.0
2022-09-19 14:00:00,221.49,221.65,220.95,221.23,21584.0,215.9935,216.1496,215.4669,215.74,21584.0
2022-09-19 14:30:00,221.22,221.72,221.22,221.59,18677.0,215.7302,216.2178,215.7302,216.0911,18677.0
2022-09-19 15:00:00,221.65,223.21,221.65,223.0,64285.0,216.1496,217.6709,216.1496,217.4661,64285.0
2022-09-19 15:30:00,223.0,223.51,222.69,223.34,162695.0,217.4661,217.9634,217.1638,217.7976,162695.0
2022-09-20 09:30:00,220.0,220.52,218.38,219.06,63296.0,214.5405,215.0476,212.9607,213.6238,63296.0
2022-09-20 10:00:00,218.93,219.69,218.47,218.53,33778.0,213.4971,214.2382,213.0485,213.107,33778.0
2022-09-20 10:30:00,218.55,220.39,218.42,220.18,87656.0,213.1265,214.9208,212.9997,214.7161,87656.0
2022-09-20 11:00:00,220.23,220.31,218.45,219.3,37798.0,214.7648,214.8428,213.029,213.8579,37798.0
2022-09-20 11:30:00,219.23,220.11,219.17,219.79,20634.0,213.7896,214.6478,213.7311,214.3357,20634.0
2022-09-20 12:00:00,219.74,219.97,218.56,218.64,20315.0,214.287,214.5113,213.1363,213.2143,20315.0
2022-09-20 12:30:00,218.51,219.18,218.32,218.91,31123.0,213.0875,213.7409,212.9022,213.4776,31123.0
2022-09-20 13:00:00,218.92,219.07,218.32,218.36,41562.0,213.4873,213.6336,212.9022,212.9412,41562.0
2022-09-20 13:30:00,218.25,218.57,217.69,217.83,65080.0,212.8339,213.146,212.2878,212.4244,65080.0
2022-09-20 14:00:00,217.8,218.22,217.37,218.1,21310.0,212.3951,212.8047,211.9758,212.6877,21310.0
2022-09-20 14:30:00,217.99,218.39,217.07,218.19,25670.0,212.5804,212.9705,211.6832,212.7754,25670.0
2022-09-20 15:00:00,218.17,218.99,217.79,218.98,36896.0,212.7559,213.5556,212.3854,213.5458,36896.0
2022-09-20 15:30:00,218.95,219.66,218.56,218.83,133311.0,213.5166,214.209,213.1363,213.3996,133311.0
2022-09-21 09:30:00,220.09,221.15,219.4,219.87,43962.0,214.6283,215.662,213.9554,214.4137,43962.0
2022-09-21 10:00:00,219.92,220.71,219.62,220.19,14861.0,214.4625,215.2329,214.17,214.7258,14861.0
2022-09-21 10:30:00,220.07,220.15,219.02,219.27,35182.0,214.6088,214.6868,213.5848,213.8286,35182.0
2022-09-21 11:00:00,219.33,220.26,219.03,220.22,43986.0,213.8871,214.7941,213.5946,214.7551,43986.0
2022-09-21 11:30:00,220.09,220.43,219.61,219.88,24233.0,214.6283,214.9599,214.1602,214.4235,24233.0
2022-09-21 12:00:00,219.84,220.42,219.56,219.74,27870.0,214.3845,214.9501,214.1114,214.287,27870.0
2022-09-21 12:30:00,219.72,219.97,219.12,219.12,29897.0,214.2675,214.5113,213.6824,213.6824,29897.0
2022-09-21 13:00:00,219.12,219.49,218.88,219.14,21731.0,213.6824,214.0432,213.4483,213.7019,21731.0
2022-09-21 13:30:00,219.16,219.63,218.7,219.5,20761.0,213.7214,214.1797,213.2728,214.0529,20761.0
2022-09-21 14:00:00,219.4,219.41,215.46,215.75,99029.0,213.9554,213.9652,210.1132,210.396,99029.0
2022-09-21 14:30:00,215.64,220.46,215.31,218.51,76839.0,210.2887,214.9891,209.9669,213.0875,76839.0
2022-09-21 15:00:00,218.45,219.05,216.56,216.61,65549.0,213.029,213.6141,211.1859,211.2346,65549.0
2022-09-21 15:30:00,216.52,216.81,213.66,213.79,149712.0,211.1469,211.4297,208.3579,208.4846,149712.0
2022-09-22 09:30:00,211.72,212.5,210.41,212.0,67818.0,206.466,207.2266,205.1885,206.739,67818.0
2022-09-22 10:00:00,211.93,212.0,209.65,209.97,216067.0,206.6708,206.739,204.4474,204.7594,216067.0
2022-09-22 10:30:00,210.0,210.2,208.61,208.71,102998.0,204.7887,204.9837,203.4332,203.5307,102998.0
2022-09-22 11:00:00,208.63,208.94,208.04,208.37,113438.0,203.4527,203.755,202.8773,203.1991,113438.0
2022-09-22 11:30:00,208.26,208.82,207.68,207.85,123389.0,203.0919,203.638,202.5263,202.692,123389.0
2022-09-22 12:00:00,207.83,209.21,207.83,208.76,48660.0,202.6725,204.0183,202.6725,203.5795,48660.0
2022-09-22 12:30:00,208.75,209.42,208.56,209.14,73629.0,203.5697,204.2231,203.3844,203.95,73629.0
2022-09-22 13:00:00,209.09,209.55,208.49,208.92,44033.0,203.9013,204.3498,203.3162,203.7355,44033.0
2022-09-22 13:30:00,208.92,209.77,208.6,209.54,47793.0,203.7355,204.5644,203.4234,204.3401,47793.0
2022-09-22 14:00:00,209.69,209.89,208.28,208.75,50204.0,204.4864,204.6814,203.1114,203.5697,50204.0
2022-09-22 14:30:00,208.65,208.88,207.92,208.47,89808.0,203.4722,203.6965,202.7603,203.2966,89808.0
2022-09-22 15:00:00,208.53,209.41,207.97,208.44,74326.0,203.3552,204.2133,202.8091,203.2674,74326.0
2022-09-22 15:30:00,208.45,209.07,207.87,208.03,291843.0,203.2771,203.8818,202.7115,202.8676,291843.0
2022-09-23 09:30:00,206.47,210.48,206.4,209.83,157025.0,201.3463,205.2568,201.278,204.6229,157025.0
2022-09-23 10:00:00,209.89,211.15,209.17,210.16,89156.0,204.6814,205.9101,203.9793,204.9447,89156.0
2022-09-23 10:30:00,210.22,210.96,209.14,210.94,81454.0,205.0032,205.7249,203.95,205.7054,81454.0
2022-09-23 11:00:00,210.88,212.94,210.88,212.31,88751.0,205.6468,207.6557,205.6468,207.0414,88751.0
2022-09-23 11:30:00,212.37,212.76,210.49,210.84,45033.0,207.0999,207.4802,205.2665,205.6078,45033.0
2022-09-23 12:00:00,210.9,210.9,209.46,209.51,31331.0,205.6663,205.6663,204.2621,204.3108,31331.0
2022-09-23 12:30:00,209.49,210.19,208.95,210.09,31235.0,204.2913,204.974,203.7647,204.8764,31235.0
2022-09-23 13:00:00,210.02,211.14,209.96,210.06,28951.0,204.8082,205.9004,204.7497,204.8472,28951.0
2022-09-23 13:30:00,210.05,210.73,209.47,209.61,43335.0,204.8374,205.5006,204.2718,204.4084,43335.0
2022-09-23 14:00:00,209.53,209.53,208.24,208.43,59087.0,204.3303,204.3303,203.0724,203.2576,59087.0
2022-09-23 14:30:00,208.4,208.5,207.46,207.62,46428.0,203.2284,203.3259,202.3117,202.4677,46428.0
2022-09-23 15:00:00,207.75,210.32,207.71,210.07,41791.0,202.5945,205.1007,202.5555,204.8569,41791.0
2022-09-23 15:30:00,210.09,211.5,210.07,211.3,147682.0,204.8764,206.2515,204.8569,206.0564,147682.0
2022-09-26 09:30:00,211.05,212.32,210.13,210.44,74919.0,205.8126,207.0511,204.9155,205.2178,74919.0
2022-09-26 10:00:00,210.27,211.44,209.58,210.53,51681.0,205.052,206.1929,204.3791,205.3055,51681.0
2022-09-26 10:30:00,210.49,211.04,209.8,210.38,42643.0,205.2665,205.8029,204.5936,205.1592,42643.0
2022-09-26 11:00:00,210.43,210.64,209.32,209.49,92227.0,205.208,205.4128,204.1256,204.2913,92227.0
2022-09-26 11:30:00,209.53,210.77,209.53,210.35,40026.0,204.3303,205.5396,204.3303,205.13,40026.0
2022-09-26 12:00:00,210.43,210.47,208.72,208.98,51908.0,205.208,205.247,203.5404,203.794,51908.0
2022-09-26 12:30:00,209.02,209.5,208.16,209.45,55373.0,203.833,204.3011,202.9943,204.2523,55373.0
2022-09-26 13:00:00,209.43,209.52,207.09,207.77,88224.0,204.2328,204.3206,201.9509,202.614,88224.0
2022-09-26 13:30:00,207.8,208.31,206.84,206.9,74113.0,202.6433,203.1406,201.7071,201.7656,74113.0
2022-09-26 14:00:00,207.01,208.33,207.0,207.48,36724.0,201.8729,203.1601,201.8631,202.3312,36724.0
2022-09-26 14:30:00,207.43,208.91,207.16,208.62,86675.0,202.2825,203.7257,202.0192,203.4429,86675.0
2022-09-26 15:00:00,208.61,209.51,208.52,209.17,69014.0,203.4332,204.3108,203.3454,203.9793,69014.0
2022-09-26 15:30:00,209.06,210.08,208.73,208.92,239929.0,203.872,204.8667,203.5502,203.7355,239929.0
2022-09-27 09:30:00,211.41,212.71,209.72,209.96,109928.0,206.1637,207.4314,204.5156,204.7497,109928.0
2022-09-27 10:00:00,210.05,210.48,208.01,208.5,128839.0,204.8374,205.2568,202.8481,203.3259,128839.0
2022-09-27 10:30:00,208.51,211.3,208.5,211.02,42802.0,203.3357,206.0564,203.3259,205.7834,42802.0
2022-09-27 11:00:00,211.17,211.2,208.85,208.97,29549.0,205.9296,205.9589,203.6672,203.7842,29549.0
2022-09-27 11:30:00,208.91,209.71,208.53,208.53,59272.0,203.7257,204.5059,203.3552,203.3552,59272.0
2022-09-27 12:00:00,208.5,208.83,207.06,207.11,46674.0,203.3259,203.6477,201.9216,201.9704,46674.0
2022-09-27 12:30:00,207.09,207.58,206.6,207.01,31242.0,201.9509,202.4287,201.4731,201.8729,31242.0
2022-09-27 13:00:00,206.96,207.09,206.37,206.64,84120.0,201.8241,201.9509,201.2488,201.5121,84120.0
2022-09-27 13:30:00,206.51,206.99,206.15,206.2,85917.0,201.3853,201.8534,201.0342,201.083,85917.0
2022-09-27 14:00:00,206.14,207.08,206.04,206.96,68471.0,201.0245,201.9411,200.927,201.8241,68471.0
2022-09-27 14:30:00,206.93,208.69,206.84,208.52,34932.0,201.7949,203.5112,201.7071,203.3454,34932.0
2022-09-27 15:00:00,208.52,209.09,207.93,208.94,87031.0,203.3454,203.9013,202.77,203.755,87031.0
2022-09-27 15:30:00,209.07,209.12,208.07,208.54,122339.0,203.8818,203.9305,202.9066,203.3649,122339.0
2022-09-28 09:30:00,211.68,211.68,208.88,209.63,138245.0,206.427,206.427,203.6965,204.4279,138245.0
2022-09-28 10:00:00,209.65,211.06,208.18,210.9,148388.0,204.4474,205.8224,203.0138,205.6663,148388.0
2022-09-28 10:30:00,211.01,211.41,210.0,210.38,93303.0,205.7736,206.1637,204.7887,205.1592,93303.0
2022-09-28 11:00:00,210.32,212.76,209.75,211.75,48587.0,205.1007,207.4802,204.5449,206.4953,48587.0
2022-09-28 11:30:00,211.9,212.18,210.78,212.18,37766.0,206.6415,206.9146,205.5493,206.9146,37766.0
2022-09-28 12:00:00,212.19,213.09,212.01,212.31,34877.0,206.9243,207.802,206.7488,207.0414,34877.0
2022-09-28 12:30:00,212.29,213.19,212.05,213.02,24171.0,207.0219,207.8995,206.7878,207.7337,24171.0
2022-09-28 13:00:00,213.11,213.73,212.26,212.26,31023.0,207.8215,208.4261,206.9926,206.9926,31023.0
2022-09-28 13:30:00,212.36,212.93,212.11,212.43,54715.0,207.0901,207.646,206.8463,207.1584,54715.0
2022-09-28 14:00:00,212.38,212.53,211.71,211.98,36404.0,207.1096,207.2559,206.4562,206.7195,36404.0
2022-09-28 14:30:00,212.0,212.86,211.91,212.86,29918.0,206.739,207.5777,206.6513,207.5777,29918.0
2022-09-28 15:00:00,212.81,213.45,212.66,213.15,40127.0,207.5289,208.1531,207.3827,207.8605,40127.0
2022-09-28 15:30:00,213.19,214.19,212.89,212.9,156275.0,207.8995,208.8747,207.607,207.6167,156275.0
2022-09-29 09:30:00,211.24,211.65,208.25,208.51,36995.0,205.9979,206.3977,203.0821,203.3357,36995.0
2022-09-29 10:00:00,208.34,208.4,207.16,207.81,21287.0,203.1699,203.2284,202.0192,202.653,21287.0
2022-09-29 10:30:00,207.8,208.38,206.92,208.2,34387.0,202.6433,203.2089,201.7851,203.0333,34387.0
2022-09-29 11:00:00,208.15,209.37,207.26,207.46,38965.0,202.9846,204.1743,202.1167,202.3117,38965.0
2022-09-29 11:30:00,207.44,208.37,207.09,208.04,36350.0,202.2922,203.1991,201.9509,202.8773,36350.0
2022-09-29 12:00:00,207.95,208.72,207.83,208.2,61039.0,202.7896,203.5404,202.6725,203.0333,61039.0
2022-09-29 12:30:00,208.24,208.85,207.42,207.46,21028.0,203.0724,203.6672,202.2727,202.3117,21028.0
2022-09-29 13:00:00,207.33,207.33,206.64,206.89,30072.0,202.1849,202.1849,201.5121,201.7559,30072.0
2022-09-29 13:30:00,206.76,207.58,206.31,206.38,44981.0,201.6291,202.4287,201.1903,201.2585,44981.0
2022-09-29 14:00:00,206.34,207.19,206.34,207.08,43786.0,201.2195,202.0484,201.2195,201.9411,43786.0
2022-09-29 14:30:00,207.07,207.69,206.59,206.68,44667.0,201.9314,202.536,201.4633,201.5511,44667.0
2022-09-29 15:00:00,206.72,207.66,206.72,207.15,34246.0,201.5901,202.5067,201.5901,202.0094,34246.0
2022-09-29 15:30:00,207.19,208.25,207.19,207.99,139552.0,202.0484,203.0821,202.0484,202.8286,139552.0
2022-09-30 09:30:00,208.41,209.16,206.75,208.1,56107.0,203.2381,203.9695,201.6193,202.9358,56107.0
2022-09-30 10:00:00,208.25,208.52,207.33,208.19,50150.0,203.0821,203.3454,202.1849,203.0236,50150.0
2022-09-30 10:30:00,208.07,210.17,208.07,209.37,37846.0,202.9066,204.9545,202.9066,204.1743,37846.0
2022-09-30 11:00:00,209.49,210.75,209.04,209.98,80985.0,204.2913,205.5201,203.8525,204.7692,80985.0
2022-09-30 11:30:00,209.99,210.29,208.63,208.93,43555.0,204.7789,205.0715,203.4527,203.7452,43555.0
2022-09-30 12:00:00,208.86,209.12,208.28,208.57,33846.0,203.677,203.9305,203.1114,203.3942,33846.0
2022-09-30 12:30:00,208.52,208.8,208.11,208.33,19945.0,203.3454,203.6185,202.9456,203.1601,19945.0
2022-09-30 13:00:00,208.23,208.56,207.69,207.96,23877.0,203.0626,203.3844,202.536,202.7993,23877.0
2022-09-30 13:30:00,207.94,208.04,206.69,206.88,35402.0,202.7798,202.8773,201.5608,201.7461,35402.0
2022-09-30 14:00:00,206.8,207.3,206.59,206.75,38425.0,201.6681,202.1557,201.4633,201.6193,38425.0
2022-09-30 14:30:00,206.75,206.95,206.05,206.28,52029.0,201.6193,201.8144,200.9367,201.161,52029.0
2022-09-30 15:00:00,206.23,207.08,205.93,206.49,75698.0,201.1122,201.9411,200.8197,201.3658,75698.0
2022-09-30 15:30:00,206.62,206.81,204.57,204.96,231385.0,201.4926,201.6778,199.4934,199.8738,231385.0
2022-10-03 09:30:00,206.84,210.83,206.65,209.4,118820.0,201.7071,205.5981,201.5218,204.2036,118820.0
2022-10-03 10:00:00,209.41,213.13,209.41,212.65,53805.0,204.2133,207.841,204.2133,207.3729,53805.0
2022-10-03 10:30:00,212.71,213.12,212.08,212.54,58089.0,207.4314,207.8313,206.8171,207.2656,58089.0
2022-10-03 11:00:00,212.66,214.03,212.32,212.6,42887.0,207.3827,208.7187,207.0511,207.3242,42887.0
2022-10-03 11:30:00,212.56,212.91,212.04,212.55,28178.0,207.2852,207.6265,206.7781,207.2754,28178.0
2022-10-03 12:00:00,212.64,213.15,212.14,212.38,36780.0,207.3632,207.8605,206.8756,207.1096,36780.0
2022-10-03 12:30:00,212.32,212.32,211.56,212.13,21521.0,207.0511,207.0511,206.31,206.8658,21521.0
2022-10-03 13:00:00,212.18,213.16,212.18,213.13,21916.0,206.9146,207.8703,206.9146,207.841,21916.0
2022-10-03 13:30:00,213.13,214.0,213.12,214.0,40928.0,207.841,208.6894,207.8313,208.6894,40928.0
2022-10-03 14:00:00,214.0,215.22,213.98,215.15,49503.0,208.6894,209.8791,208.6699,209.8109,49503.0
2022-10-03 14:30:00,215.13,216.06,214.98,215.91,95858.0,209.7914,210.6983,209.6451,210.552,95858.0
2022-10-03 15:00:00,215.94,215.99,214.72,215.42,40264.0,210.5813,210.63,209.3915,210.0742,40264.0
2022-10-03 15:30:00,215.41,215.41,214.27,214.47,212312.0,210.0644,210.0644,208.9527,209.1478,212312.0
2022-10-04 09:30:00,217.26,219.07,216.68,219.07,78240.0,211.8685,213.6336,211.3029,213.6336,78240.0
2022-10-04 10:00:00,219.38,219.56,218.13,218.86,58750.0,213.9359,214.1114,212.7169,213.4288,58750.0
2022-10-04 10:30:00,218.65,220.23,218.64,220.04,116151.0,213.224,214.7648,213.2143,214.5795,116151.0
2022-10-04 11:00:00,220.19,220.45,219.69,220.39,35078.0,214.7258,214.9794,214.2382,214.9208,35078.0
2022-10-04 11:30:00,220.31,220.76,219.74,220.73,62244.0,214.8428,215.2817,214.287,215.2524,62244.0
2022-10-04 12:00:00,220.73,221.28,220.51,221.15,382550.0,215.2524,215.7888,215.0379,215.662,382550.0
2022-10-04 12:30:00,221.13,221.4,220.03,220.11,15891.0,215.6425,215.9058,214.5698,214.6478,15891.0
2022-10-04 13:00:00,220.1,220.16,218.53,219.25,25396.0,214.638,214.6966,213.107,213.8091,25396.0
2022-10-04 13:30:00,219.3,219.52,218.96,219.14,22896.0,213.8579,214.0724,213.5263,213.7019,22896.0
2022-10-04 14:00:00,219.03,219.43,218.37,218.38,25916.0,213.5946,213.9847,212.951,212.9607,25916.0
2022-10-04 14:30:00,218.24,219.7,218.24,219.34,26340.0,212.8242,214.248,212.8242,213.8969,26340.0
2022-10-04 15:00:00,219.42,219.44,218.45,218.96,30483.0,213.9749,213.9944,213.029,213.5263,30483.0
2022-10-04 15:30:00,218.89,219.86,218.61,219.85,135319.0,213.4581,214.404,213.185,214.3942,135319.0
2022-10-05 09:30:00,216.59,219.71,216.59,218.69,104626.0,211.2151,214.2577,211.2151,213.263,104626.0
2022-10-05 10:00:00,218.78,218.89,216.89,217.76,53009.0,213.3508,213.4581,211.5077,212.3561,53009.0
2022-10-05 10:30:00,217.51,218.7,217.05,217.46,35221.0,212.1123,213.2728,211.6637,212.0636,35221.0
2022-10-05 11:00:00,217.33,218.78,217.32,218.05,25535.0,211.9368,213.3508,211.927,212.6389,25535.0
2022-10-05 11:30:00,218.19,218.47,217.77,217.87,20170.0,212.7754,213.0485,212.3659,212.4634,20170.0
2022-10-05 12:00:00,217.79,218.29,217.25,217.75,69386.0,212.3854,212.873,211.8588,212.3464,69386.0
2022-10-05 12:30:00,217.74,218.1,217.36,217.51,25885.0,212.3366,212.6877,211.966,212.1123,25885.0
2022-10-05 13:00:00,217.46,218.41,217.46,217.98,43914.0,212.0636,212.99,212.0636,212.5706,43914.0
2022-10-05 13:30:00,217.98,218.0,217.15,217.17,27828.0,212.5706,212.5902,211.7612,211.7808,27828.0
2022-10-05 14:00:00,217.24,218.08,217.23,217.89,46419.0,211.849,212.6682,211.8393,212.4829,46419.0
2022-10-05 14:30:00,217.87,218.51,217.76,218.41,48622.0,212.4634,213.0875,212.3561,212.99,48622.0
2022-10-05 15:00:00,218.46,219.45,218.46,218.91,36854.0,213.0387,214.0042,213.0387,213.4776,36854.0
2022-10-05 15:30:00,218.88,219.16,216.83,217.53,195288.0,213.4483,213.7214,211.4492,212.1318,195288.0
2022-10-06 09:30:00,217.3,219.55,217.0,218.05,57256.0,211.9075,214.1017,211.615,212.6389,57256.0
2022-10-06 10:00:00,217.93,219.08,217.13,218.25,63425.0,212.5219,213.6434,211.7417,212.8339,63425.0
2022-10-06 10:30:00,218.19,220.35,217.92,220.17,47856.0,212.7754,214.8818,212.5121,214.7063,47856.0
2022-10-06 11:00:00,220.09,220.49,218.84,220.33,45181.0,214.6283,215.0184,213.4093,214.8623,45181.0
2022-10-06 11:30:00,220.34,220.4,219.08,219.3,34677.0,214.8721,214.9306,213.6434,213.8579,34677.0
2022-10-06 12:00:00,219.17,219.35,218.35,219.09,22730.0,213.7311,213.9067,212.9315,213.6531,22730.0
2022-10-06 12:30:00,218.97,219.44,218.71,218.73,20227.0,213.5361,213.9944,213.2825,213.302,20227.0
2022-10-06 13:00:00,218.73,218.92,217.8,218.27,23711.0,213.302,213.4873,212.3951,212.8535,23711.0
2022-10-06 13:30:00,218.17,218.17,217.17,217.57,20531.0,212.7559,212.7559,211.7808,212.1708,20531.0
2022-10-06 14:00:00,217.5,217.55,216.99,217.39,24414.0,212.1026,212.1513,211.6052,211.9953,24414.0
2022-10-06 14:30:00,217.39,217.59,216.36,216.62,16470.0,211.9953,212.1903,210.9909,211.2444,16470.0
2022-10-06 15:00:00,216.72,216.74,215.85,216.73,26979.0,211.3419,211.3614,210.4935,211.3517,26979.0
2022-10-06 15:30:00,216.77,217.03,216.17,216.69,149597.0,211.3907,211.6442,210.8056,211.3127,149597.0
2022-10-07 09:30:00,213.71,214.8,211.11,211.11,44517.0,208.4066,209.4696,205.8711,205.8711,44517.0
2022-10-07 10:00:00,211.38,212.38,210.89,211.74,26600.0,206.1344,207.1096,205.6566,206.4855,26600.0
2022-10-07 10:30:00,211.74,211.88,210.98,211.04,18886.0,206.4855,206.622,205.7444,205.8029,18886.0
2022-10-07 11:00:00,210.93,211.29,208.84,209.35,35978.0,205.6956,206.0467,203.6575,204.1548,35978.0
2022-10-07 11:30:00,209.55,209.61,208.72,208.92,32123.0,204.3498,204.4084,203.5404,203.7355,32123.0
2022-10-07 12:00:00,208.87,209.48,207.52,207.55,41830.0,203.6867,204.2816,202.3702,202.3995,41830.0
2022-10-07 12:30:00,207.53,207.58,206.95,207.02,32163.0,202.38,202.4287,201.8144,201.8826,32163.0
2022-10-07 13:00:00,207.03,207.89,206.4,207.73,52716.0,201.8924,202.731,201.278,202.575,52716.0
2022-10-07 13:30:00,207.64,207.69,206.53,206.62,32562.0,202.4872,202.536,201.4048,201.4926,32562.0
2022-10-07 14:00:00,206.61,206.72,205.68,205.73,46798.0,201.4828,201.5901,200.5759,200.6246,46798.0
2022-10-07 14:30:00,205.73,205.97,205.15,205.15,35645.0,200.6246,200.8587,200.059,200.059,35645.0
2022-10-07 15:00:00,205.18,205.77,204.11,204.32,43302.0,200.0883,200.6637,199.0448,199.2496,43302.0
2022-10-07 15:30:00,204.28,205.72,204.05,205.61,202165.0,199.2106,200.6149,198.9863,200.5076,202165.0
2022-10-10 09:30:00,205.15,205.96,200.24,203.13,182204.0,200.059,200.8489,195.2709,198.0892,182204.0
2022-10-10 10:00:00,203.13,205.51,202.71,204.47,63617.0,198.0892,200.4101,197.6796,199.3959,63617.0
2022-10-10 10:30:00,204.63,204.96,201.87,202.8,162007.0,199.5519,199.8738,196.8604,197.7674,162007.0
2022-10-10 11:00:00,202.71,203.92,202.14,203.45,79584.0,197.6796,198.8596,197.1237,198.4012,79584.0
2022-10-10 11:30:00,203.54,205.6,203.46,204.95,43408.0,198.489,200.4979,198.411,199.864,43408.0
2022-10-10 12:00:00,204.92,205.71,203.38,203.53,34356.0,199.8347,200.6051,198.333,198.4792,34356.0
2022-10-10 12:30:00,203.55,203.6,202.58,202.99,31470.0,198.4987,198.5475,197.5528,197.9526,31470.0
2022-10-10 13:00:00,203.08,204.57,202.87,204.44,41724.0,198.0404,199.4934,197.8356,199.3667,41724.0
2022-10-10 13:30:00,204.45,205.63,204.3,205.49,33495.0,199.3764,200.5271,199.2301,200.3906,33495.0
2022-10-10 14:00:00,205.53,205.82,204.58,205.8,34014.0,200.4296,200.7124,199.5032,200.6929,34014.0
2022-10-10 14:30:00,205.69,206.82,205.68,206.06,36371.0,200.5856,201.6876,200.5759,200.9465,36371.0
2022-10-10 15:00:00,206.1,207.48,206.1,206.68,44260.0,200.9855,202.3312,200.9855,201.5511,44260.0
2022-10-10 15:30:00,206.63,206.85,205.74,205.74,146280.0,201.5023,201.7168,200.6344,200.6344,146280.0
2022-10-11 09:30:00,204.19,205.75,203.2,204.89,52926.0,199.1229,200.6441,198.1574,199.8055,52926.0
2022-10-11 10:00:00,204.8,206.18,204.71,205.91,49980.0,199.7177,201.0635,199.63,200.8002,49980.0
2022-10-11 10:30:00,205.72,206.25,204.51,205.79,30581.0,200.6149,201.1317,199.4349,200.6832,30581.0
2022-10-11 11:00:00,205.8,206.94,205.58,206.86,69145.0,200.6929,201.8046,200.4784,201.7266,69145.0
2022-10-11 11:30:00,206.89,208.16,206.54,207.02,65260.0,201.7559,202.9943,201.4145,201.8826,65260.0
2022-10-11 12:00:00,207.21,207.72,206.48,207.15,17565.0,202.0679,202.5653,201.356,202.0094,17565.0
2022-10-11 12:30:00,207.1,208.55,207.1,207.76,20131.0,201.9606,203.3747,201.9606,202.6043,20131.0
2022-10-11 13:00:00,207.79,207.79,206.54,206.87,29748.0,202.6335,202.6335,201.4145,201.7364,29748.0
2022-10-11 13:30:00,206.95,206.96,206.28,206.42,20130.0,201.8144,201.8241,201.161,201.2975,20130.0
2022-10-11 14:00:00,206.38,206.71,205.86,206.14,27569.0,201.2585,201.5803,200.7514,201.0245,27569.0
2022-10-11 14:30:00,206.15,206.63,203.53,203.78,39322.0,201.0342,201.5023,198.4792,198.723,39322.0
2022-10-11 15:00:00,203.62,203.72,202.37,203.23,55123.0,198.567,198.6645,197.348,198.1867,55123.0
2022-10-11 15:30:00,203.26,204.71,202.97,204.48,146395.0,198.2159,199.63,197.9331,199.4057,146395.0
2022-10-12 09:30:00,206.05,206.36,203.69,203.95,52875.0,200.9367,201.239,198.6353,198.8888,52875.0
2022-10-12 10:00:00,203.94,205.05,203.41,204.02,74756.0,198.8791,199.9615,198.3622,198.9571,74756.0
2022-10-12 10:30:00,204.15,204.61,203.48,204.23,41811.0,199.0839,199.5324,198.4305,199.1619,41811.0
2022-10-12 11:00:00,204.16,204.58,203.39,203.73,27371.0,199.0936,199.5032,198.3427,198.6743,27371.0
2022-10-12 11:30:00,203.64,203.74,203.02,203.45,33812.0,198.5865,198.684,197.9819,198.4012,33812.0
2022-10-12 12:00:00,203.52,204.38,203.45,203.61,40065.0,198.4695,199.3081,198.4012,198.5573,40065.0
2022-10-12 12:30:00,203.75,203.78,202.46,202.83,44170.0,198.6938,198.723,197.4358,197.7966,44170.0
2022-10-12 13:00:00,202.9,202.9,201.99,202.05,43869.0,197.8649,197.8649,196.9775,197.036,43869.0
2022-10-12 13:30:00,201.99,202.09,201.58,202.0,33446.0,196.9775,197.075,196.5776,196.9872,33446.0
2022-10-12 14:00:00,202.04,202.88,201.64,202.6,39210.0,197.0262,197.8454,196.6361,197.5723,39210.0
2022-10-12 14:30:00,202.57,202.78,201.8,201.85,89044.0,197.5431,197.7478,196.7922,196.8409,89044.0
2022-10-12 15:00:00,201.82,202.12,201.54,201.56,45775.0,196.8117,197.1042,196.5386,196.5581,45775.0
2022-10-12 15:30:00,201.6,201.95,201.08,201.41,228153.0,196.5971,196.9384,196.09,196.4118,228153.0
2022-10-13 09:30:00,198.13,198.98,195.24,198.73,149878.0,193.2132,194.0421,190.395,193.7984,149878.0
2022-10-13 10:00:00,198.85,201.84,198.85,200.13,111122.0,193.9154,196.8312,193.9154,195.1636,111122.0
2022-10-13 10:30:00,200.13,201.94,200.13,200.9,47632.0,195.1636,196.9287,195.1636,195.9145,47632.0
2022-10-13 11:00:00,200.71,205.44,200.54,204.41,74015.0,195.7292,200.3418,195.5634,199.3374,74015.0
2022-10-13 11:30:00,204.41,206.53,203.62,205.12,85484.0,199.3374,201.4048,198.567,200.0298,85484.0
2022-10-13 12:00:00,205.24,206.25,205.22,205.49,58949.0,200.1468,201.1317,200.1273,200.3906,58949.0
2022-10-13 12:30:00,205.6,206.53,205.1,205.88,32951.0,200.4979,201.4048,200.0103,200.7709,32951.0
2022-10-13 13:00:00,205.95,206.91,205.35,206.48,63700.0,200.8392,201.7754,200.2541,201.356,63700.0
2022-10-13 13:30:00,206.35,207.06,206.0,206.2,78108.0,201.2293,201.9216,200.8879,201.083,78108.0
2022-10-13 14:00:00,205.98,206.3,205.01,205.14,40155.0,200.8684,201.1805,199.9225,200.0493,40155.0
2022-10-13 14:30:00,205.18,206.92,205.17,206.74,44215.0,200.0883,201.7851,200.0785,201.6096,44215.0
2022-10-13 15:00:00,206.74,207.09,206.27,206.32,44849.0,201.6096,201.9509,201.1512,201.2,44849.0
2022-10-13 15:30:00,206.38,206.51,205.4,205.54,163812.0,201.2585,201.3853,200.3028,200.4394,163812.0
2022-10-14 09:30:00,206.73,209.24,206.32,207.02,55723.0,201.5998,204.0475,201.2,201.8826,55723.0
2022-10-14 10:00:00,206.81,206.81,203.38,204.27,40096.0,201.6778,201.6778,198.333,199.2009,40096.0
2022-10-14 10:30:00,204.17,204.96,203.04,204.04,46578.0,199.1034,199.8738,198.0014,198.9766,46578.0
2022-10-14 11:00:00,204.05,204.96,202.53,203.36,49099.0,198.9863,199.8738,197.5041,198.3135,49099.0
2022-10-14 11:30:00,203.31,203.42,202.69,203.12,45207.0,198.2647,198.372,197.6601,198.0794,45207.0
2022-10-14 12:00:00,203.0,203.68,202.4,202.7,28861.0,197.9624,198.6255,197.3773,197.6698,28861.0
2022-10-14 12:30:00,202.89,203.36,202.24,202.55,18385.0,197.8551,198.3135,197.2213,197.5236,18385.0
2022-10-14 13:00:00,202.64,203.05,202.1,202.69,29258.0,197.6113,198.0111,197.0847,197.6601,29258.0
2022-10-14 13:30:00,202.8,203.02,202.41,202.95,31003.0,197.7674,197.9819,197.387,197.9136,31003.0
2022-10-14 14:00:00,202.86,203.34,202.26,202.64,22349.0,197.8259,198.294,197.2408,197.6113,22349.0
2022-10-14 14:30:00,202.56,202.56,201.56,202.23,30201.0,197.5333,197.5333,196.5581,197.2115,30201.0
2022-10-14 15:00:00,202.41,202.93,201.88,202.76,43634.0,197.387,197.8941,196.8702,197.7283,43634.0
2022-10-14 15:30:00,202.72,203.11,201.46,201.74,177330.0,197.6893,198.0697,196.4606,196.7337,177330.0
2022-10-17 09:30:00,205.62,209.53,205.62,208.64,80302.0,200.5174,204.3303,200.5174,203.4624,80302.0
2022-10-17 10:00:00,208.66,209.53,207.16,207.16,36596.0,203.4819,204.3303,202.0192,202.0192,36596.0
2022-10-17 10:30:00,207.14,208.82,206.66,207.92,47247.0,201.9997,203.638,201.5316,202.7603,47247.0
2022-10-17 11:00:00,208.0,208.26,206.9,207.98,50406.0,202.8383,203.0919,201.7656,202.8188,50406.0
2022-10-17 11:30:00,207.97,208.59,207.83,208.28,33571.0,202.8091,203.4137,202.6725,203.1114,33571.0
2022-10-17 12:00:00,208.37,210.16,208.35,209.78,63783.0,203.1991,204.9447,203.1796,204.5741,63783.0
2022-10-17 12:30:00,209.78,209.9,209.19,209.22,35409.0,204.5741,204.6912,203.9988,204.028,35409.0
2022-10-17 13:00:00,209.19,209.27,208.24,208.93,41398.0,203.9988,204.0768,203.0724,203.7452,41398.0
2022-10-17 13:30:00,208.99,208.99,208.24,208.82,26001.0,203.8037,203.8037,203.0724,203.638,26001.0
2022-10-17 14:00:00,208.78,209.11,208.1,208.16,40621.0,203.599,203.9208,202.9358,202.9943,40621.0
2022-10-17 14:30:00,208.24,209.27,208.05,208.82,52538.0,203.0724,204.0768,202.8871,203.638,52538.0
2022-10-17 15:00:00,208.91,209.56,208.82,209.38,45896.0,203.7257,204.3596,203.638,204.1841,45896.0
2022-10-17 15:30:00,209.3,209.91,208.6,209.13,168774.0,204.1061,204.7009,203.4234,203.9403,168774.0
2022-10-18 09:30:00,215.03,218.84,214.0,215.43,127052.0,209.6939,213.4093,208.6894,210.0839,127052.0
2022-10-18 10:00:00,215.57,216.15,213.53,213.67,36810.0,210.2205,210.7861,208.2311,208.3676,36810.0
2022-10-18 10:30:00,213.54,214.52,212.89,214.03,32429.0,208.2408,209.1965,207.607,208.7187,32429.0
2022-10-18 11:00:00,214.0,214.09,211.89,212.12,39148.0,208.6894,208.7772,206.6318,206.8561,39148.0
2022-10-18 11:30:00,211.99,212.43,211.32,212.1,45011.0,206.7293,207.1584,206.0759,206.8366,45011.0
2022-10-18 12:00:00,212.08,213.12,212.04,212.36,24190.0,206.8171,207.8313,206.7781,207.0901,24190.0
2022-10-18 12:30:00,212.23,213.16,212.14,212.15,24808.0,206.9633,207.8703,206.8756,206.8853,24808.0
2022-10-18 13:00:00,212.15,212.52,211.32,212.52,24237.0,206.8853,207.2461,206.0759,207.2461,24237.0
2022-10-18 13:30:00,212.47,213.77,212.42,213.52,21255.0,207.1974,208.4651,207.1486,208.2213,21255.0
2022-10-18 14:00:00,213.46,213.65,212.62,212.96,31360.0,208.1628,208.3481,207.3437,207.6752,31360.0
2022-10-18 14:30:00,212.95,213.14,211.62,212.26,25550.0,207.6655,207.8508,206.3685,206.9926,25550.0
2022-10-18 15:00:00,212.24,212.39,211.73,212.28,23254.0,206.9731,207.1194,206.4757,207.0121,23254.0
2022-10-18 15:30:00,212.2,212.99,212.19,212.65,127905.0,206.9341,207.7045,206.9243,207.3729,127905.0
2022-10-19 09:30:00,210.02,211.3,207.92,207.98,63580.0,204.8082,206.0564,202.7603,202.8188,63580.0
2022-10-19 10:00:00,207.95,210.26,207.95,209.6,29866.0,202.7896,205.0422,202.7896,204.3986,29866.0
2022-10-19 10:30:00,209.74,209.84,208.48,208.61,26384.0,204.5351,204.6327,203.3064,203.4332,26384.0
2022-10-19 11:00:00,208.64,209.25,208.19,208.34,27838.0,203.4624,204.0573,203.0236,203.1699,27838.0
2022-10-19 11:30:00,208.12,209.16,208.04,208.81,12505.0,202.9553,203.9695,202.8773,203.6282,12505.0
2022-10-19 12:00:00,208.74,208.78,206.73,206.73,19939.0,203.5599,203.599,201.5998,201.5998,19939.0
2022-10-19 12:30:00,206.67,207.12,206.02,206.74,28387.0,201.5413,201.9801,200.9074,201.6096,28387.0
2022-10-19 13:00:00,206.63,206.7,205.31,205.96,20306.0,201.5023,201.5706,200.2151,200.8489,20306.0
2022-10-19 13:30:00,205.91,206.59,205.83,206.35,20627.0,200.8002,201.4633,200.7222,201.2293,20627.0
2022-10-19 14:00:00,206.27,207.57,206.21,207.43,19047.0,201.1512,202.419,201.0927,202.2825,19047.0
2022-10-19 14:30:00,207.5,207.58,206.86,207.09,15497.0,202.3507,202.4287,201.7266,201.9509,15497.0
2022-10-19 15:00:00,206.99,207.73,206.78,207.14,20995.0,201.8534,202.575,201.6486,201.9997,20995.0
2022-10-19 15:30:00,207.08,207.56,206.77,207.23,170156.0,201.9411,202.4092,201.6388,202.0874,170156.0
2022-10-20 09:30:00,206.33,206.66,204.63,205.88,68058.0,201.2098,201.5316,199.5519,200.7709,68058.0
2022-10-20 10:00:00,206.02,208.8,205.85,207.93,68283.0,200.9074,203.6185,200.7417,202.77,68283.0
2022-10-20 10:30:00,207.97,208.08,204.9,205.28,87055.0,202.8091,202.9163,199.8152,200.1858,87055.0
2022-10-20 11:00:00,205.31,205.33,202.75,203.16,66978.0,200.2151,200.2346,197.7186,198.1184,66978.0
2022-10-20 11:30:00,203.18,204.81,202.73,204.05,79000.0,198.1379,199.7275,197.6991,198.9863,79000.0
2022-10-20 12:00:00,204.07,204.12,202.29,203.17,73683.0,199.0058,199.0546,197.27,198.1282,73683.0
2022-10-20 12:30:00,203.13,203.83,202.0,202.14,39944.0,198.0892,198.7718,196.9872,197.1237,39944.0
2022-10-20 13:00:00,202.12,202.54,201.2,201.94,49142.0,197.1042,197.5138,196.2071,196.9287,49142.0
2022-10-20 13:30:00,202.0,202.0,200.55,201.03,39998.0,196.9872,196.9872,195.5732,196.0413,39998.0
2022-10-20 14:00:00,200.99,201.11,199.79,200.88,69934.0,196.0023,196.1193,194.832,195.895,69934.0
2022-10-20 14:30:00,200.72,201.48,200.14,201.09,56459.0,195.739,196.4801,195.1734,196.0998,56459.0
2022-10-20 15:00:00,201.06,201.54,200.43,200.6,80304.0,196.0705,196.5386,195.4562,195.6219,80304.0
2022-10-20 15:30:00,200.54,201.47,200.32,201.08,177585.0,195.5634,196.4704,195.3489,196.09,177585.0
2022-10-21 09:30:00,199.51,202.51,199.01,202.11,160423.0,194.559,197.4846,194.0714,197.0945,160423.0
2022-10-21 10:00:00,202.33,204.65,201.83,201.83,75366.0,197.309,199.5714,196.8214,196.8214,75366.0
2022-10-21 10:30:00,201.79,204.13,201.74,202.08,94878.0,196.7824,199.0643,196.7337,197.0652,94878.0
2022-10-21 11:00:00,202.07,203.2,201.43,203.2,45618.0,197.0555,198.1574,196.4314,198.1574,45618.0
2022-10-21 11:30:00,203.2,204.24,202.92,203.51,38438.0,198.1574,199.1716,197.8844,198.4597,38438.0
2022-10-21 12:00:00,203.71,204.95,203.55,204.31,127216.0,198.6548,199.864,198.4987,199.2399,127216.0
2022-10-21 12:30:00,204.4,206.26,204.38,205.94,62318.0,199.3276,201.1415,199.3081,200.8294,62318.0
2022-10-21 13:00:00,206.0,206.81,205.82,206.31,65715.0,200.8879,201.6778,200.7124,201.1903,65715.0
2022-10-21 13:30:00,206.35,207.47,206.2,207.29,74722.0,201.2293,202.3215,201.083,202.1459,74722.0
2022-10-21 14:00:00,207.29,207.89,206.03,206.64,79075.0,202.1459,202.731,200.9172,201.5121,79075.0
2022-10-21 14:30:00,206.67,207.02,205.37,206.11,110271.0,201.5413,201.8826,200.2736,200.9952,110271.0
2022-10-21 15:00:00,206.12,207.63,205.86,207.54,115449.0,201.005,202.4775,200.7514,202.3897,115449.0
2022-10-21 15:30:00,207.53,207.93,206.5,207.67,273466.0,202.38,202.77,201.3755,202.5165,273466.0
2022-10-24 09:30:00,209.08,211.83,207.5,210.29,88851.0,203.8915,206.5733,202.3507,205.0715,88851.0
2022-10-24 10:00:00,210.43,210.6,208.57,209.83,63583.0,205.208,205.3738,203.3942,204.6229,63583.0
2022-10-24 10:30:00,209.77,211.37,209.6,211.19,39894.0,204.5644,206.1247,204.3986,205.9491,39894.0
2022-10-24 11:00:00,211.33,212.0,210.78,211.81,42166.0,206.0857,206.739,205.5493,206.5538,42166.0
2022-10-24 11:30:00,211.91,213.62,211.89,213.38,64125.0,206.6513,208.3188,206.6318,208.0848,64125.0
2022-10-24 12:00:00,213.28,213.72,213.02,213.44,50994.0,207.9873,208.4164,207.7337,208.1433,50994.0
2022-10-24 12:30:00,213.51,213.84,212.99,213.4,38489.0,208.2116,208.5334,207.7045,208.1043,38489.0
2022-10-24 13:00:00,213.42,213.6,212.9,213.27,47895.0,208.1238,208.2993,207.6167,207.9775,47895.0
2022-10-24 13:30:00,213.34,213.67,212.34,213.36,50556.0,208.0458,208.3676,207.0706,208.0653,50556.0
2022-10-24 14:00:00,213.45,213.72,212.8,213.68,70122.0,208.1531,208.4164,207.5192,208.3774,70122.0
2022-10-24 14:30:00,213.68,214.51,213.36,214.5,81940.0,208.3774,209.1868,208.0653,209.177,81940.0
2022-10-24 15:00:00,214.52,214.95,213.66,213.72,97610.0,209.1965,209.6158,208.3579,208.4164,97610.0
2022-10-24 15:30:00,213.67,213.89,212.55,212.68,217559.0,208.3676,208.5821,207.2754,207.4022,217559.0
2022-10-25 09:30:00,224.9,228.57,219.28,223.06,478408.0,219.3189,222.8979,213.8384,217.5246,478408.0
2022-10-25 10:00:00,223.08,223.82,219.13,222.14,100730.0,217.5441,218.2657,213.6921,216.6274,100730.0
2022-10-25 10:30:00,222.22,222.85,220.35,221.81,76938.0,216.7054,217.3198,214.8818,216.3056,76938.0
2022-10-25 11:00:00,221.92,223.25,221.0,223.17,95103.0,216.4129,217.7099,215.5157,217.6319,95103.0
2022-10-25 11:30:00,223.15,224.0,221.15,221.19,98420.0,217.6124,218.4413,215.662,215.701,98420.0
2022-10-25 12:00:00,221.38,221.84,219.94,220.67,70084.0,215.8863,216.3349,214.482,215.1939,70084.0
2022-10-25 12:30:00,220.53,221.99,220.0,220.18,59832.0,215.0574,216.4811,214.5405,214.7161,59832.0
2022-10-25 13:00:00,220.26,221.55,220.1,221.46,55070.0,214.7941,216.0521,214.638,215.9643,55070.0
2022-10-25 13:30:00,221.48,221.76,219.84,220.16,92012.0,215.9838,216.2568,214.3845,214.6966,92012.0
2022-10-25 14:00:00,220.07,221.0,219.56,219.99,85948.0,214.6088,215.5157,214.1114,214.5308,85948.0
2022-10-25 14:30:00,220.01,220.94,219.92,220.25,141726.0,214.5503,215.4572,214.4625,214.7843,141726.0
2022-10-25 15:00:00,220.26,220.7,219.91,220.03,108084.0,214.7941,215.2232,214.4528,214.5698,108084.0
2022-10-25 15:30:00,220.06,220.62,219.92,220.08,311925.0,214.599,215.1451,214.4625,214.6185,311925.0
2022-10-26 09:30:00,219.45,221.21,215.38,215.73,90372.0,214.0042,215.7205,210.0352,210.3765,90372.0
2022-10-26 10:00:00,216.11,217.75,216.11,217.17,93910.0,210.7471,212.3464,210.7471,211.7808,93910.0
2022-10-26 10:30:00,217.09,218.28,216.2,216.51,138716.0,211.7027,212.8632,210.8348,211.1371,138716.0
2022-10-26 11:00:00,216.53,219.17,216.53,218.69,29410.0,211.1566,213.7311,211.1566,213.263,29410.0
2022-10-26 11:30:00,218.63,220.23,218.56,218.98,41840.0,213.2045,214.7648,213.1363,213.5458,41840.0
2022-10-26 12:00:00,219.09,220.11,218.95,219.6,57784.0,213.6531,214.6478,213.5166,214.1504,57784.0
2022-10-26 12:30:00,219.7,220.71,219.64,219.88,86372.0,214.248,215.2329,214.1895,214.4235,86372.0
2022-10-26 13:00:00,220.04,220.04,218.44,219.05,46830.0,214.5795,214.5795,213.0192,213.6141,46830.0
2022-10-26 13:30:00,219.06,220.43,218.89,220.34,45669.0,213.6238,214.9599,213.4581,214.8721,45669.0
2022-10-26 14:00:00,220.28,220.51,219.69,219.73,68433.0,214.8136,215.0379,214.2382,214.2772,68433.0
2022-10-26 14:30:00,219.77,220.67,219.69,220.08,40676.0,214.3162,215.1939,214.2382,214.6185,40676.0
2022-10-26 15:00:00,220.1,220.77,219.55,220.75,61530.0,214.638,215.2914,214.1017,215.2719,61530.0
2022-10-26 15:30:00,220.78,222.46,220.15,220.84,426791.0,215.3012,216.9395,214.6868,215.3597,426791.0
2022-10-27 09:30:00,222.2,224.45,221.58,222.38,73306.0,216.6859,218.8801,216.0813,216.8615,73306.0
2022-10-27 10:00:00,222.65,224.5,222.59,223.52,42803.0,217.1248,218.9289,217.0662,217.9732,42803.0
2022-10-27 10:30:00,223.53,224.49,222.43,222.46,57945.0,217.9829,218.9191,216.9102,216.9395,57945.0
2022-10-27 11:00:00,222.43,223.52,222.33,223.37,30432.0,216.9102,217.9732,216.8127,217.8269,30432.0
2022-10-27 11:30:00,223.24,223.89,222.44,223.48,48437.0,217.7001,218.334,216.92,217.9342,48437.0
2022-10-27 12:00:00,223.51,224.46,223.35,223.41,49536.0,217.9634,218.8898,217.8074,217.8659,49536.0
2022-10-27 12:30:00,223.4,223.83,223.29,223.79,45687.0,217.8561,218.2755,217.7489,218.2365,45687.0
2022-10-27 13:00:00,223.78,224.52,223.33,223.8,69895.0,218.2267,218.9484,217.7879,218.2462,69895.0
2022-10-27 13:30:00,223.88,223.88,222.37,222.37,25512.0,218.3242,218.3242,216.8517,216.8517,25512.0
2022-10-27 14:00:00,222.42,222.83,221.56,221.56,105257.0,216.9005,217.3003,216.0618,216.0618,105257.0
2022-10-27 14:30:00,221.46,222.52,221.29,221.9,51531.0,215.9643,216.998,215.7985,216.3934,51531.0
2022-10-27 15:00:00,221.97,223.21,221.97,222.91,68748.0,216.4616,217.6709,216.4616,217.3783,68748.0
2022-10-27 15:30:00,222.91,223.43,221.81,222.1,302190.0,217.3783,217.8854,216.3056,216.5884,302190.0
2022-10-28 09:30:00,221.83,224.41,221.65,223.59,40037.0,216.3251,218.8411,216.1496,218.0414,40037.0
2022-10-28 10:00:00,223.59,224.57,221.6,224.06,40165.0,218.0414,218.9971,216.1008,218.4998,40165.0
2022-10-28 10:30:00,224.05,225.34,223.85,225.18,36285.0,218.49,219.748,218.295,219.592,36285.0
2022-10-28 11:00:00,225.11,225.94,224.95,225.64,31957.0,219.5237,220.3331,219.3677,220.0406,31957.0
2022-10-28 11:30:00,225.6,226.53,225.18,226.11,34354.0,220.0016,220.9085,219.592,220.4989,34354.0
2022-10-28 12:00:00,226.17,227.37,225.88,227.34,114218.0,220.5574,221.7276,220.2746,221.6984,114218.0
2022-10-28 12:30:00,227.38,227.61,226.36,226.49,55391.0,221.7374,221.9617,220.7427,220.8695,55391.0
2022-10-28 13:00:00,226.56,226.66,225.62,225.78,72937.0,220.9377,221.0352,220.0211,220.1771,72937.0
2022-10-28 13:30:00,225.79,226.6,225.71,226.2,105384.0,220.1868,220.9767,220.1088,220.5867,105384.0
2022-10-28 14:00:00,226.24,226.48,225.84,226.12,26966.0,220.6257,220.8597,220.2356,220.5086,26966.0
2022-10-28 14:30:00,226.08,227.13,225.87,227.05,40099.0,220.4696,221.4936,220.2649,221.4156,40099.0
2022-10-28 15:00:00,227.08,227.42,226.61,226.93,38310.0,221.4448,221.7764,220.9865,221.2985,38310.0
2022-10-28 15:30:00,226.87,227.05,225.99,226.26,224368.0,221.24,221.4156,220.3819,220.6452,224368.0
2022-10-31 09:30:00,225.2,227.06,224.19,225.43,75784.0,219.6115,221.4253,218.6265,219.8358,75784.0
2022-10-31 10:00:00,225.41,226.29,225.2,225.52,71831.0,219.8163,220.6744,219.6115,219.9235,71831.0
2022-10-31 10:30:00,225.65,226.62,225.5,225.76,33606.0,220.0503,220.9962,219.904,220.1576,33606.0
2022-10-31 11:00:00,225.9,226.86,225.66,226.62,35688.0,220.2941,221.2303,220.0601,220.9962,35688.0
2022-10-31 11:30:00,226.6,228.31,226.6,227.15,27040.0,220.9767,222.6443,220.9767,221.5131,27040.0
2022-10-31 12:00:00,227.14,227.66,226.59,227.17,25360.0,221.5033,222.0104,220.967,221.5326,25360.0
2022-10-31 12:30:00,227.11,227.18,226.04,226.66,27191.0,221.4741,221.5423,220.4306,221.0352,27191.0
2022-10-31 13:00:00,226.65,227.28,225.4,227.27,49108.0,221.0255,221.6399,219.8065,221.6301,49108.0
2022-10-31 13:30:00,227.28,227.44,225.91,226.17,45744.0,221.6399,221.7959,220.3039,220.5574,45744.0
2022-10-31 14:00:00,226.17,226.37,225.59,225.77,67650.0,220.5574,220.7524,219.9918,220.1673,67650.0
2022-10-31 14:30:00,225.76,226.43,225.66,225.75,34630.0,220.1576,220.811,220.0601,220.1478,34630.0
2022-10-31 15:00:00,225.81,226.27,225.41,226.26,49367.0,220.2063,220.6549,219.8163,220.6452,49367.0
2022-10-31 15:30:00,226.27,226.69,224.85,225.03,226544.0,220.6549,221.0645,219.2702,219.4457,226544.0
2022-11-01 09:30:00,227.04,227.59,224.29,225.1,178391.0,221.4058,221.9422,218.7241,219.514,178391.0
2022-11-01 10:00:00,225.56,225.56,223.79,224.19,98389.0,219.9625,219.9625,218.2365,218.6265,98389.0
2022-11-01 10:30:00,224.01,224.64,221.65,221.77,89361.0,218.451,219.0654,216.1496,216.2666,89361.0
2022-11-01 11:00:00,221.84,223.35,221.43,223.25,63322.0,216.3349,217.8074,215.935,217.7099,63322.0
2022-11-01 11:30:00,223.12,224.24,223.01,223.97,99549.0,217.5831,218.6753,217.4758,218.412,99549.0
2022-11-01 12:00:00,223.98,224.53,222.78,222.99,38751.0,218.4218,218.9581,217.2515,217.4563,38751.0
2022-11-01 12:30:00,222.9,224.01,222.9,223.93,20928.0,217.3686,218.451,217.3686,218.373,20928.0
2022-11-01 13:00:00,223.94,224.18,223.29,223.42,74552.0,218.3827,218.6168,217.7489,217.8757,74552.0
2022-11-01 13:30:00,223.3,224.12,223.06,224.07,51396.0,217.7586,218.5583,217.5246,218.5095,51396.0
2022-11-01 14:00:00,224.12,224.37,223.76,224.04,29634.0,218.5583,218.8021,218.2072,218.4803,29634.0
2022-11-01 14:30:00,223.98,224.5,223.59,224.5,91314.0,218.4218,218.9289,218.0414,218.9289,91314.0
2022-11-01 15:00:00,224.47,224.98,224.27,224.81,69686.0,218.8996,219.3969,218.7046,219.2312,69686.0
2022-11-01 15:30:00,224.84,225.2,224.7,224.7,292349.0,219.2604,219.6115,219.1239,219.1239,292349.0
2022-11-02 09:30:00,225.0,225.19,223.18,224.35,54091.0,219.4164,219.6017,217.6416,218.7826,54091.0
2022-11-02 10:00:00,224.09,225.42,223.7,224.14,46685.0,218.529,219.826,218.1487,218.5778,46685.0
2022-11-02 10:30:00,224.41,224.55,223.18,223.19,34162.0,218.8411,218.9776,217.6416,217.6514,34162.0
2022-11-02 11:00:00,223.28,224.18,223.28,223.84,51137.0,217.7391,218.6168,217.7391,218.2852,51137.0
2022-11-02 11:30:00,223.83,223.94,223.3,223.35,28751.0,218.2755,218.3827,217.7586,217.8074,28751.0
2022-11-02 12:00:00,223.19,223.41,222.02,222.17,33402.0,217.6514,217.8659,216.5104,216.6567,33402.0
2022-11-02 12:30:00,222.17,222.57,221.62,222.38,25555.0,216.6567,217.0467,216.1203,216.8615,25555.0
2022-11-02 13:00:00,222.29,222.55,221.68,222.26,56198.0,216.7737,217.0272,216.1788,216.7444,56198.0
2022-11-02 13:30:00,222.26,222.93,222.0,222.47,71185.0,216.7444,217.3978,216.4909,216.9492,71185.0
2022-11-02 14:00:00,222.47,224.79,221.8,224.72,151590.0,216.9492,219.2117,216.2959,219.1434,151590.0
2022-11-02 14:30:00,224.88,225.11,218.9,219.76,70282.0,219.2994,219.5237,213.4678,214.3065,70282.0
2022-11-02 15:00:00,219.6,220.61,216.57,216.7,82138.0,214.1504,215.1354,211.1956,211.3224,82138.0
2022-11-02 15:30:00,216.73,217.56,215.43,215.46,226288.0,211.3517,212.1611,210.0839,210.1132,226288.0
2022-11-03 09:30:00,212.4,214.46,211.87,213.37,77838.0,207.1291,209.138,206.6123,208.0751,77838.0
2022-11-03 10:00:00,214.14,218.73,213.36,218.41,66501.0,208.8259,213.302,208.0653,212.99,66501.0
2022-11-03 10:30:00,218.41,218.98,216.16,218.91,73234.0,212.99,213.5458,210.7958,213.4776,73234.0
2022-11-03 11:00:00,218.89,218.89,217.6,218.16,29039.0,213.4581,213.4581,212.2001,212.7462,29039.0
2022-11-03 11:30:00,218.05,218.53,217.4,218.18,26186.0,212.6389,213.107,212.005,212.7657,26186.0
2022-11-03 12:00:00,218.21,219.55,217.89,219.16,62978.0,212.7949,214.1017,212.4829,213.7214,62978.0
2022-11-03 12:30:00,219.03,219.86,218.53,219.4,48575.0,213.5946,214.404,213.107,213.9554,48575.0
2022-11-03 13:00:00,219.34,219.49,218.51,218.86,30445.0,213.8969,214.0432,213.0875,213.4288,30445.0
2022-11-03 13:30:00,218.81,219.1,217.58,217.58,64991.0,213.3801,213.6629,212.1806,212.1806,64991.0
2022-11-03 14:00:00,217.63,219.03,217.31,218.87,73590.0,212.2293,213.5946,211.9173,213.4386,73590.0
2022-11-03 14:30:00,218.88,219.75,218.62,219.74,84713.0,213.4483,214.2967,213.1948,214.287,84713.0
2022-11-03 15:00:00,219.77,219.95,219.32,219.63,100658.0,214.3162,214.4918,213.8774,214.1797,100658.0
2022-11-03 15:30:00,219.61,219.68,217.11,217.19,291893.0,214.1602,214.2285,211.7222,211.8003,291893.0
2022-11-04 09:30:00,220.53,221.07,216.8,217.24,122205.0,215.0574,215.584,211.4199,211.849,122205.0
2022-11-04 10:00:00,217.38,219.12,216.76,218.55,89359.0,211.9855,213.6824,211.3809,213.1265,89359.0
2022-11-04 10:30:00,218.63,218.63,216.91,216.91,57175.0,213.2045,213.2045,211.5272,211.5272,57175.0
2022-11-04 11:00:00,217.01,217.65,215.58,215.59,96742.0,211.6247,212.2488,210.2302,210.24,96742.0
2022-11-04 11:30:00,215.5,215.92,213.52,213.62,29914.0,210.1522,210.5618,208.2213,208.3188,29914.0
2022-11-04 12:00:00,213.63,214.81,213.01,214.48,38994.0,208.3286,209.4793,207.724,209.1575,38994.0
2022-11-04 12:30:00,214.43,214.52,213.41,214.09,31800.0,209.1087,209.1965,208.1141,208.7772,31800.0
2022-11-04 13:00:00,214.05,215.04,213.79,214.38,44944.0,208.7382,209.7036,208.4846,209.06,44944.0
2022-11-04 13:30:00,214.29,215.06,213.88,214.36,76315.0,208.9722,209.7231,208.5724,209.0405,76315.0
2022-11-04 14:00:00,214.31,214.73,213.91,214.46,45557.0,208.9917,209.4013,208.6016,209.138,45557.0
2022-11-04 14:30:00,214.48,216.26,214.32,216.06,39709.0,209.1575,210.8933,209.0015,210.6983,39709.0
2022-11-04 15:00:00,216.01,216.51,215.45,215.96,53420.0,210.6495,211.1371,210.1034,210.6008,53420.0
2022-11-04 15:30:00,215.91,216.49,215.65,216.43,240243.0,210.552,211.1176,210.2985,211.0591,240243.0
2022-11-07 09:30:00,217.59,218.05,215.85,215.98,28143.0,212.1903,212.6389,210.4935,210.6203,28143.0
2022-11-07 10:00:00,215.8,217.78,215.71,216.64,49452.0,210.4447,212.3756,210.357,211.2639,49452.0
2022-11-07 10:30:00,216.86,217.28,216.41,216.85,91248.0,211.4784,211.888,211.0396,211.4687,91248.0
2022-11-07 11:00:00,216.91,217.42,216.5,216.98,35355.0,211.5272,212.0245,211.1274,211.5955,35355.0
2022-11-07 11:30:00,216.87,217.53,216.36,217.4,50082.0,211.4882,212.1318,210.9909,212.005,50082.0
2022-11-07 12:00:00,217.34,219.12,217.18,218.75,27601.0,211.9465,213.6824,211.7905,213.3215,27601.0
2022-11-07 12:30:00,218.73,219.73,218.57,219.62,38683.0,213.302,214.2772,213.146,214.17,38683.0
2022-11-07 13:00:00,219.48,220.1,218.75,219.14,33707.0,214.0334,214.638,213.3215,213.7019,33707.0
2022-11-07 13:30:00,219.18,219.66,218.68,219.66,33511.0,213.7409,214.209,213.2533,214.209,33511.0
2022-11-07 14:00:00,219.66,220.87,219.66,220.77,43525.0,214.209,215.3889,214.209,215.2914,43525.0
2022-11-07 14:30:00,220.76,220.97,220.32,220.41,30020.0,215.2817,215.4865,214.8526,214.9403,30020.0
2022-11-07 15:00:00,220.41,221.53,220.41,221.53,40270.0,214.9403,216.0326,214.9403,216.0326,40270.0
2022-11-07 15:30:00,221.53,222.04,221.07,221.44,149123.0,216.0326,216.5299,215.584,215.9448,149123.0
2022-11-08 09:30:00,223.53,224.6,221.75,223.59,61268.0,217.9829,219.0264,216.2471,218.0414,61268.0
2022-11-08 10:00:00,223.81,225.31,223.14,224.7,91812.0,218.256,219.7187,217.6026,219.1239,91812.0
2022-11-08 10:30:00,224.51,225.47,224.23,224.8,25365.0,218.9386,219.8748,218.6656,219.2214,25365.0
2022-11-08 11:00:00,224.7,225.67,224.3,225.49,24559.0,219.1239,220.0698,218.7338,219.8943,24559.0
2022-11-08 11:30:00,225.55,226.49,225.55,226.07,24123.0,219.9528,220.8695,219.9528,220.4599,24123.0
2022-11-08 12:00:00,226.06,226.42,225.75,225.98,22635.0,220.4501,220.8012,220.1478,220.3721,22635.0
2022-11-08 12:30:00,225.98,227.02,225.65,227.02,28027.0,220.3721,221.3863,220.0503,221.3863,28027.0
2022-11-08 13:00:00,226.94,228.28,225.39,225.39,69792.0,221.3083,222.615,219.7968,219.7968,69792.0
2022-11-08 13:30:00,225.45,225.85,224.06,224.49,54385.0,219.8553,220.2453,218.4998,218.9191,54385.0
2022-11-08 14:00:00,224.36,224.69,222.92,223.03,30555.0,218.7923,219.1141,217.3881,217.4953,30555.0
2022-11-08 14:30:00,222.94,224.73,222.34,224.29,19956.0,217.4076,219.1531,216.8225,218.7241,19956.0
2022-11-08 15:00:00,224.22,225.93,224.22,225.88,26342.0,218.6558,220.3234,218.6558,220.2746,26342.0
2022-11-08 15:30:00,225.81,226.69,225.07,225.54,178338.0,220.2063,221.0645,219.4847,219.943,178338.0
2022-11-09 09:30:00,224.25,225.07,223.37,224.45,25168.0,218.6851,219.4847,217.8269,218.8801,25168.0
2022-11-09 10:00:00,224.04,225.99,224.04,225.24,25174.0,218.4803,220.3819,218.4803,219.6505,25174.0
2022-11-09 10:30:00,225.19,225.46,223.55,224.21,52348.0,219.6017,219.865,218.0024,218.646,52348.0
2022-11-09 11:00:00,224.5,225.72,224.27,225.12,32225.0,218.9289,220.1186,218.7046,219.5335,32225.0
2022-11-09 11:30:00,225.05,225.84,224.83,225.0,19671.0,219.4652,220.2356,219.2507,219.4164,19671.0
2022-11-09 12:00:00,225.0,225.0,223.93,224.14,18441.0,219.4164,219.4164,218.373,218.5778,18441.0
2022-11-09 12:30:00,224.14,224.88,223.73,223.82,36168.0,218.5778,219.2994,218.178,218.2657,36168.0
2022-11-09 13:00:00,223.89,223.89,222.38,222.71,27038.0,218.334,218.334,216.8615,217.1833,27038.0
2022-11-09 13:30:00,222.76,222.86,222.08,222.73,52576.0,217.232,217.3295,216.5689,217.2028,52576.0
2022-11-09 14:00:00,222.72,223.47,222.43,222.65,54081.0,217.193,217.9244,216.9102,217.1248,54081.0
2022-11-09 14:30:00,222.4,223.05,222.06,222.28,30532.0,216.881,217.5148,216.5494,216.7639,30532.0
2022-11-09 15:00:00,222.23,222.94,222.2,222.36,35969.0,216.7152,217.4076,216.6859,216.842,35969.0
2022-11-09 15:30:00,222.4,222.4,221.44,222.0,112369.0,216.881,216.881,215.9448,216.4909,112369.0
2022-11-10 09:30:00,234.12,240.99,231.74,237.79,343055.0,228.3101,235.0096,225.9892,231.889,343055.0
2022-11-10 10:00:00,237.79,244.86,237.67,240.8,210331.0,231.889,238.7836,231.772,234.8244,210331.0
2022-11-10 10:30:00,240.97,241.13,239.17,240.9,116937.0,234.9901,235.1462,233.2348,234.9219,116937.0
2022-11-10 11:00:00,240.89,240.91,238.76,239.86,76829.0,234.9121,234.9316,232.835,233.9077,76829.0
2022-11-10 11:30:00,239.88,241.0,239.09,239.97,81458.0,233.9272,235.0194,233.1568,234.0149,81458.0
2022-11-10 12:00:00,239.9,240.02,237.9,238.06,35798.0,233.9467,234.0637,231.9963,232.1523,35798.0
2022-11-10 12:30:00,237.9,238.46,236.63,236.83,51488.0,231.9963,232.5424,230.7578,230.9529,51488.0
2022-11-10 13:00:00,236.91,237.8,236.26,236.69,40426.0,231.0309,231.8988,230.397,230.8163,40426.0
2022-11-10 13:30:00,236.91,238.21,236.76,237.68,64280.0,231.0309,232.2986,230.8846,231.7818,64280.0
2022-11-10 14:00:00,237.59,238.44,237.28,237.82,57373.0,231.694,232.5229,231.3917,231.9183,57373.0
2022-11-10 14:30:00,237.82,237.9,237.34,237.48,78528.0,231.9183,231.9963,231.4502,231.5867,78528.0
2022-11-10 15:00:00,237.38,237.93,237.21,237.55,69229.0,231.4892,232.0256,231.3234,231.655,69229.0
2022-11-10 15:30:00,237.58,238.9,237.27,238.85,194573.0,231.6843,232.9715,231.382,232.9227,194573.0
2022-11-11 09:30:00,237.98,241.03,236.13,240.23,117822.0,232.0743,235.0486,230.2702,234.2685,117822.0
2022-11-11 10:00:00,239.85,242.3,238.81,241.83,80446.0,233.8979,236.2871,232.8837,235.8288,80446.0
2022-11-11 10:30:00,241.66,242.38,240.43,240.67,66254.0,235.663,236.3651,234.4635,234.6976,66254.0
2022-11-11 11:00:00,240.79,242.18,240.06,240.21,62349.0,234.8146,236.1701,234.1027,234.249,62349.0
2022-11-11 11:30:00,240.1,240.73,238.71,238.95,52207.0,234.1417,234.7561,232.7862,233.0203,52207.0
2022-11-11 12:00:00,239.0,239.16,237.73,237.98,30582.0,233.069,233.2251,231.8305,232.0743,30582.0
2022-11-11 12:30:00,237.81,238.21,236.29,236.29,41176.0,231.9086,232.2986,230.4263,230.4263,41176.0
2022-11-11 13:00:00,236.19,237.73,236.19,237.31,47382.0,230.3288,231.8305,230.3288,231.421,47382.0
2022-11-11 13:30:00,237.43,237.75,236.46,237.52,31473.0,231.538,231.85,230.5921,231.6257,31473.0
2022-11-11 14:00:00,237.48,237.78,236.78,237.71,40418.0,231.5867,231.8793,230.9041,231.811,40418.0
2022-11-11 14:30:00,237.64,237.92,237.34,237.7,56727.0,231.7428,232.0158,231.4502,231.8013,56727.0
2022-11-11 15:00:00,237.74,237.86,236.73,237.59,115096.0,231.8403,231.9573,230.8554,231.694,115096.0
2022-11-11 15:30:00,237.58,238.86,236.93,237.16,237402.0,231.6843,232.9325,231.0504,231.2747,237402.0
2022-11-14 09:30:00,236.74,237.15,235.26,236.7,100539.0,230.8651,231.2649,229.4218,230.8261,100539.0
2022-11-14 10:00:00,236.93,237.3,235.01,235.73,128206.0,231.0504,231.4112,229.178,229.8802,128206.0
2022-11-14 10:30:00,235.82,236.74,234.45,235.62,42223.0,229.9679,230.8651,228.6319,229.7729,42223.0
2022-11-14 11:00:00,235.66,235.81,233.16,233.32,34816.0,229.8119,229.9582,227.3739,227.53,34816.0
2022-11-14 11:30:00,233.21,234.22,233.17,233.74,76144.0,227.4227,228.4076,227.3837,227.9396,76144.0
2022-11-14 12:00:00,233.89,235.27,233.61,234.62,84554.0,228.0858,229.4316,227.8128,228.7977,84554.0
2022-11-14 12:30:00,234.65,235.23,234.47,234.76,46482.0,228.827,229.3926,228.6514,228.9342,46482.0
2022-11-14 13:00:00,234.74,236.23,234.72,235.63,43469.0,228.9147,230.3678,228.8952,229.7827,43469.0
2022-11-14 13:30:00,235.58,236.7,235.49,236.54,30698.0,229.7339,230.8261,229.6461,230.6701,30698.0
2022-11-14 14:00:00,236.58,236.59,235.79,236.5,41617.0,230.7091,230.7188,229.9387,230.6311,41617.0
2022-11-14 14:30:00,236.5,237.26,236.18,237.1,69908.0,230.6311,231.3722,230.319,231.2162,69908.0
2022-11-14 15:00:00,237.14,237.62,235.8,235.82,66168.0,231.2552,231.7233,229.9484,229.9679,66168.0
2022-11-14 15:30:00,235.84,235.84,233.63,234.31,267268.0,229.9874,229.9874,227.8323,228.4954,267268.0
2022-11-15 09:30:00,239.0,243.33,238.57,241.88,167777.0,233.069,237.2916,232.6497,235.8776,167777.0
2022-11-15 10:00:00,242.06,243.56,238.53,240.73,106220.0,236.0531,237.5159,232.6107,234.7561,106220.0
2022-11-15 10:30:00,240.95,243.55,240.95,242.6,83152.0,234.9706,237.5061,234.9706,236.5797,83152.0
2022-11-15 11:00:00,242.47,242.47,240.3,240.77,47613.0,236.4529,236.4529,234.3368,234.7951,47613.0
2022-11-15 11:30:00,240.77,242.15,240.74,241.21,32785.0,234.7951,236.1409,234.7658,235.2242,32785.0
2022-11-15 12:00:00,241.25,241.9,240.67,240.87,33442.0,235.2632,235.8971,234.6976,234.8926,33442.0
2022-11-15 12:30:00,240.87,241.27,240.38,241.06,29795.0,234.8926,235.2827,234.4148,235.0779,29795.0
2022-11-15 13:00:00,241.33,241.66,239.13,239.21,40043.0,235.3412,235.663,233.1958,233.2738,40043.0
2022-11-15 13:30:00,239.11,239.52,237.95,238.73,43242.0,233.1763,233.5761,232.0451,232.8057,43242.0
2022-11-15 14:00:00,238.76,240.67,237.87,240.39,28757.0,232.835,234.6976,231.9671,234.4245,28757.0
2022-11-15 14:30:00,240.42,242.2,240.27,241.81,82888.0,234.4538,236.1896,234.3075,235.8093,82888.0
2022-11-15 15:00:00,241.87,242.17,241.19,241.24,55538.0,235.8678,236.1604,235.2047,235.2534,55538.0
2022-11-15 15:30:00,241.12,241.57,240.08,240.65,234192.0,235.1364,235.5752,234.1222,234.6781,234192.0
2022-11-16 09:30:00,239.99,242.32,239.54,241.77,76852.0,234.0345,236.3066,233.5956,235.7703,76852.0
2022-11-16 10:00:00,241.74,243.17,241.6,242.46,52029.0,235.741,237.1355,235.6045,236.4432,52029.0
2022-11-16 10:30:00,242.51,243.07,241.64,242.1,59561.0,236.4919,237.038,235.6435,236.0921,59561.0
2022-11-16 11:00:00,242.08,242.63,241.32,242.22,50470.0,236.0726,236.6089,235.3314,236.2091,50470.0
2022-11-16 11:30:00,242.27,242.32,239.74,240.33,24116.0,236.2579,236.3066,233.7907,234.366,24116.0
2022-11-16 12:00:00,240.34,240.34,239.35,239.93,31480.0,234.3758,234.3758,233.4103,233.9759,31480.0
2022-11-16 12:30:00,239.87,240.7,239.42,240.52,20868.0,233.9174,234.7268,233.4786,234.5513,20868.0
2022-11-16 13:00:00,240.47,241.19,240.35,241.0,51905.0,234.5025,235.2047,234.3855,235.0194,51905.0
2022-11-16 13:30:00,241.0,241.05,239.1,239.34,49774.0,235.0194,235.0681,233.1665,233.4006,49774.0
2022-11-16 14:00:00,239.33,239.98,239.27,239.79,24184.0,233.3908,234.0247,233.3323,233.8394,24184.0
2022-11-16 14:30:00,239.74,241.98,239.15,241.81,107430.0,233.7907,235.9751,233.2153,235.8093,107430.0
2022-11-16 15:00:00,241.78,242.12,240.93,241.33,94713.0,235.78,236.1116,234.9511,235.3412,94713.0
2022-11-16 15:30:00,241.39,241.79,240.7,240.88,171583.0,235.3997,235.7898,234.7268,234.9024,171583.0
2022-11-17 09:30:00,238.13,238.68,233.52,233.67,64435.0,232.8082,233.3459,228.3013,228.4479,64435.0
2022-11-17 10:00:00,233.63,234.52,232.81,233.1,68826.0,228.4088,229.2789,227.6071,227.8906,68826.0
2022-11-17 10:30:00,233.0,233.13,231.67,232.63,80707.0,227.7929,227.92,226.4926,227.4312,80707.0
2022-11-17 11:00:00,232.51,234.86,232.48,234.5,61752.0,227.3138,229.6113,227.2845,229.2594,61752.0
2022-11-17 11:30:00,234.56,236.18,233.98,236.12,76152.0,229.318,230.9018,228.751,230.8432,76152.0
2022-11-17 12:00:00,236.02,237.84,236.02,237.84,61108.0,230.7454,232.5247,230.7454,232.5247,61108.0
2022-11-17 12:30:00,237.84,238.24,237.19,237.65,32269.0,232.5247,232.9158,231.8892,232.339,32269.0
2022-11-17 13:00:00,237.71,238.46,237.61,237.68,23262.0,232.3976,233.1309,232.2999,232.3683,23262.0
2022-11-17 13:30:00,237.74,238.05,236.49,237.24,47110.0,232.427,232.73,231.2049,231.9381,47110.0
2022-11-17 14:00:00,237.21,237.51,236.7,237.23,24325.0,231.9088,232.2021,231.4102,231.9284,24325.0
2022-11-17 14:30:00,237.19,237.22,236.15,236.76,27623.0,231.8892,231.9186,230.8725,231.4689,27623.0
2022-11-17 15:00:00,236.82,237.14,235.36,235.8,63824.0,231.5275,231.8404,230.1001,230.5303,63824.0
2022-11-17 15:30:00,235.79,237.21,235.79,237.21,156330.0,230.5205,231.9088,230.5205,231.9088,156330.0
2022-11-18 09:30:00,240.0,244.89,239.84,240.07,201272.0,234.6364,239.4172,234.48,234.7049,201272.0
2022-11-18 10:00:00,240.07,240.12,237.93,238.85,122551.0,234.7049,234.7538,232.6127,233.5121,122551.0
2022-11-18 10:30:00,238.98,239.75,238.62,239.22,58096.0,233.6392,234.392,233.2873,233.8739,58096.0
2022-11-18 11:00:00,239.24,239.41,238.15,238.6,42893.0,233.8934,234.0596,232.8278,233.2677,42893.0
2022-11-18 11:30:00,238.66,239.33,237.93,238.1,33064.0,233.3264,233.9814,232.6127,232.7789,33064.0
2022-11-18 12:00:00,238.23,238.74,237.77,238.64,34331.0,232.906,233.4046,232.4563,233.3068,34331.0
2022-11-18 12:30:00,238.64,238.88,237.6,238.09,43097.0,233.3068,233.5415,232.2901,232.7691,43097.0
2022-11-18 13:00:00,238.06,238.96,237.82,238.96,12707.0,232.7398,233.6197,232.5052,233.6197,12707.0
2022-11-18 13:30:00,238.93,239.2,238.51,238.97,13375.0,233.5904,233.8543,233.1797,233.6295,13375.0
2022-11-18 14:00:00,239.06,239.59,238.97,239.19,63998.0,233.7175,234.2356,233.6295,233.8445,63998.0
2022-11-18 14:30:00,239.15,239.3,238.29,238.94,21724.0,233.8054,233.9521,232.9647,233.6001,21724.0
2022-11-18 15:00:00,238.97,240.07,238.97,240.0,31253.0,233.6295,234.7049,233.6295,234.6364,31253.0
2022-11-18 15:30:00,240.0,240.77,239.24,240.14,147383.0,234.6364,235.3892,233.8934,234.7733,147383.0
2022-11-21 09:30:00,240.5,243.97,238.74,242.99,75313.0,235.1253,238.5177,233.4046,237.5596,75313.0
2022-11-21 10:00:00,242.99,243.37,240.83,241.11,53469.0,237.5596,237.9311,235.4479,235.7216,53469.0
2022-11-21 10:30:00,241.24,242.15,241.0,241.58,72209.0,235.8487,236.7384,235.6141,236.1811,72209.0
2022-11-21 11:00:00,241.47,242.28,241.01,241.85,57803.0,236.0736,236.8655,235.6239,236.4451,57803.0
2022-11-21 11:30:00,241.71,241.92,240.45,240.71,41094.0,236.3082,236.5135,235.0764,235.3306,41094.0
2022-11-21 12:00:00,240.61,240.88,239.53,239.83,41839.0,235.2328,235.4968,234.177,234.4702,41839.0
2022-11-21 12:30:00,239.97,240.6,238.96,239.52,56219.0,234.6071,235.223,233.6197,234.1672,56219.0
2022-11-21 13:00:00,239.45,240.1,238.74,239.18,71420.0,234.0987,234.7342,233.4046,233.8348,71420.0
2022-11-21 13:30:00,239.23,240.73,239.23,239.94,69470.0,233.8837,235.3501,233.8837,234.5778,69470.0
2022-11-21 14:00:00,239.91,240.6,239.85,240.02,41975.0,234.5485,235.223,234.4898,234.656,41975.0
2022-11-21 14:30:00,239.96,240.25,239.78,240.15,38278.0,234.5973,234.8809,234.4214,234.7831,38278.0
2022-11-21 15:00:00,240.15,240.17,239.63,239.86,36024.0,234.7831,234.8026,234.2747,234.4996,36024.0
2022-11-21 15:30:00,239.81,240.55,239.15,239.26,233620.0,234.4507,235.1742,233.8054,233.913,233620.0
2022-11-22 09:30:00,240.04,240.04,236.44,236.82,67760.0,234.6756,234.6756,231.156,231.5275,67760.0
2022-11-22 10:00:00,236.61,236.96,235.62,236.93,82649.0,231.3222,231.6644,230.3543,231.6351,82649.0
2022-11-22 10:30:00,237.01,238.73,236.43,238.23,52573.0,231.7133,233.3948,231.1462,232.906,52573.0
2022-11-22 11:00:00,238.27,239.19,237.71,239.19,69028.0,232.9451,233.8445,232.3976,233.8445,69028.0
2022-11-22 11:30:00,239.01,239.74,238.71,239.43,52206.0,233.6686,234.3823,233.3753,234.0792,52206.0
2022-11-22 12:00:00,239.47,239.48,238.67,239.42,12724.0,234.1183,234.1281,233.3362,234.0694,12724.0
2022-11-22 12:30:00,239.39,240.35,239.29,240.35,75810.0,234.0401,234.9786,233.9423,234.9786,75810.0
2022-11-22 13:00:00,240.41,241.04,239.74,240.92,22660.0,235.0373,235.6532,234.3823,235.5359,22660.0
2022-11-22 13:30:00,240.88,241.47,240.59,241.41,15363.0,235.4968,236.0736,235.2133,236.0149,15363.0
2022-11-22 14:00:00,241.47,241.69,241.11,241.61,23766.0,236.0736,236.2887,235.7216,236.2105,23766.0
2022-11-22 14:30:00,241.54,242.24,241.32,242.15,25902.0,236.142,236.8264,235.9269,236.7384,25902.0
2022-11-22 15:00:00,242.15,242.45,242.1,242.26,22290.0,236.7384,237.0317,236.6895,236.8459,22290.0
2022-11-22 15:30:00,242.28,243.58,242.1,243.44,119115.0,236.8655,238.1364,236.6895,237.9996,119115.0
2022-11-23 09:30:00,243.59,247.2,241.64,246.51,119669.0,238.1462,241.6755,236.2398,241.001,119669.0
2022-11-23 10:00:00,246.66,249.22,246.39,248.97,83668.0,241.1476,243.6504,240.8836,243.406,83668.0
2022-11-23 10:30:00,248.93,249.62,248.34,249.12,30208.0,243.3669,244.0415,242.7901,243.5526,30208.0
2022-11-23 11:00:00,249.12,249.87,248.95,249.46,31187.0,243.5526,244.2859,243.3864,243.885,31187.0
2022-11-23 11:30:00,249.41,249.49,247.85,248.61,45347.0,243.8362,243.9144,242.311,243.054,45347.0
2022-11-23 12:00:00,248.6,249.13,248.16,248.88,36204.0,243.0443,243.5624,242.6141,243.318,36204.0
2022-11-23 12:30:00,248.99,249.35,248.11,248.45,26832.0,243.4255,243.7775,242.5652,242.8976,26832.0
2022-11-23 13:00:00,248.45,248.97,248.32,248.97,29721.0,242.8976,243.406,242.7705,243.406,29721.0
2022-11-23 13:30:00,248.92,249.46,248.44,248.87,18674.0,243.3571,243.885,242.8878,243.3082,18674.0
2022-11-23 14:00:00,248.87,250.0,248.55,249.63,42319.0,243.3082,244.413,242.9954,244.0512,42319.0
2022-11-23 14:30:00,249.49,249.6,248.64,249.41,28570.0,243.9144,244.0219,243.0834,243.8362,28570.0
2022-11-23 15:00:00,249.33,249.7,249.08,249.54,41565.0,243.7579,244.1197,243.5135,243.9632,41565.0
2022-11-23 15:30:00,249.5,250.06,248.97,249.97,162941.0,243.9241,244.4716,243.406,244.3836,162941.0
2022-11-25 09:30:00,248.0,249.17,246.94,248.86,44572.0,242.4577,243.6015,241.4214,243.2984,44572.0
2022-11-25 10:00:00,249.04,249.49,248.48,248.68,26651.0,243.4744,243.9144,242.9269,243.1225,26651.0
2022-11-25 10:30:00,248.53,249.36,248.4,249.0,23348.0,242.9758,243.7873,242.8487,243.4353,23348.0
2022-11-25 11:00:00,249.0,249.26,248.58,248.73,24817.0,243.4353,243.6895,243.0247,243.1713,24817.0
2022-11-25 11:30:00,248.69,249.79,248.6,249.7,28769.0,243.1322,244.2077,243.0443,244.1197,28769.0
2022-11-25 12:00:00,249.69,249.84,249.12,249.71,23517.0,244.1099,244.2565,243.5526,244.1294,23517.0
2022-11-25 12:30:00,249.72,249.87,249.38,249.77,42958.0,244.1392,244.2859,243.8068,244.1881,42958.0
2022-11-28 09:30:00,247.37,249.22,247.37,247.86,40185.0,241.8417,243.6504,241.8417,242.3208,40185.0
2022-11-28 10:00:00,248.0,249.8,247.67,249.38,30667.0,242.4577,244.2174,242.135,243.8068,30667.0
2022-11-28 10:30:00,249.29,249.47,247.74,247.88,32332.0,243.7188,243.8948,242.2035,242.3403,32332.0
2022-11-28 11:00:00,247.96,248.11,247.01,247.27,27541.0,242.4186,242.5652,241.4898,241.744,27541.0
2022-11-28 11:30:00,247.28,247.73,247.03,247.65,22634.0,241.7538,242.1937,241.5093,242.1155,22634.0
2022-11-28 12:00:00,247.62,248.01,246.88,247.59,22755.0,242.0862,242.4674,241.3627,242.0568,22755.0
2022-11-28 12:30:00,247.61,247.86,246.74,246.74,23997.0,242.0764,242.3208,241.2258,241.2258,23997.0
2022-11-28 13:00:00,246.62,246.68,245.9,246.43,21601.0,241.1085,241.1672,240.4046,240.9227,21601.0
2022-11-28 13:30:00,246.46,246.65,245.92,245.92,16326.0,240.9521,241.1378,240.4241,240.4241,16326.0
2022-11-28 14:00:00,245.97,246.25,245.71,246.16,17270.0,240.473,240.7468,240.2188,240.6588,17270.0
2022-11-28 14:30:00,246.16,246.27,245.72,245.81,16496.0,240.6588,240.7663,240.2286,240.3166,16496.0
2022-11-28 15:00:00,245.86,245.86,245.11,245.76,26232.0,240.3655,240.3655,239.6322,240.2677,26232.0
2022-11-28 15:30:00,245.77,245.97,245.36,245.6,103024.0,240.2775,240.473,239.8767,240.1113,103024.0
2022-11-29 09:30:00,245.0,246.95,242.93,243.33,51908.0,239.5247,241.4311,237.501,237.892,51908.0
2022-11-29 10:00:00,243.14,244.03,242.58,244.03,38332.0,237.7063,238.5764,237.1588,238.5764,38332.0
2022-11-29 10:30:00,244.18,245.0,243.83,243.95,27942.0,238.723,239.5247,238.3809,238.4982,27942.0
2022-11-29 11:00:00,244.17,244.25,242.1,242.16,36078.0,238.7133,238.7915,236.6895,236.7482,36078.0
2022-11-29 11:30:00,242.1,242.75,242.1,242.64,16096.0,236.6895,237.325,236.6895,237.2174,16096.0
2022-11-29 12:00:00,242.57,242.61,241.71,242.29,17962.0,237.149,237.1881,236.3082,236.8753,17962.0
2022-11-29 12:30:00,242.28,242.8,241.9,242.11,22025.0,236.8655,237.3739,236.494,236.6993,22025.0
2022-11-29 13:00:00,242.03,242.31,241.12,241.13,50841.0,236.6211,236.8948,235.7314,235.7412,50841.0
2022-11-29 13:30:00,241.28,241.89,241.2,241.38,27544.0,235.8878,236.4842,235.8096,235.9856,27544.0
2022-11-29 14:00:00,241.45,241.98,240.43,240.46,28142.0,236.054,236.5722,235.0568,235.0862,28142.0
2022-11-29 14:30:00,240.5,240.56,239.61,240.13,34717.0,235.1253,235.1839,234.2552,234.7635,34717.0
2022-11-29 15:00:00,240.27,240.69,240.03,240.3,40539.0,234.9004,235.311,234.6658,234.9297,40539.0
2022-11-29 15:30:00,240.32,241.67,239.92,241.6,177378.0,234.9493,236.2691,234.5582,236.2007,177378.0
2022-11-30 09:30:00,237.51,242.11,236.63,240.71,81175.0,232.2021,236.6993,231.3418,235.3306,81175.0
2022-11-30 10:00:00,240.75,240.95,237.79,238.2,53445.0,235.3697,235.5652,232.4758,232.8767,53445.0
2022-11-30 10:30:00,238.33,240.29,237.92,240.25,27394.0,233.0038,234.92,232.6029,234.8809,27394.0
2022-11-30 11:00:00,240.29,242.74,240.02,242.59,37486.0,234.92,237.3152,234.656,237.1686,37486.0
2022-11-30 11:30:00,242.59,243.92,242.59,243.35,63049.0,237.1686,238.4688,237.1686,237.9116,63049.0
2022-11-30 12:00:00,242.97,243.15,242.16,242.52,53274.0,237.5401,237.7161,236.7482,237.1001,53274.0
2022-11-30 12:30:00,242.53,242.99,242.07,242.96,33736.0,237.1099,237.5596,236.6602,237.5303,33736.0
2022-11-30 13:00:00,242.89,243.31,242.76,243.07,53037.0,237.4619,237.8725,237.3348,237.6378,53037.0
2022-11-30 13:30:00,242.98,245.15,242.79,245.15,62118.0,237.5498,239.6714,237.3641,239.6714,62118.0
2022-11-30 14:00:00,245.02,247.29,245.01,246.86,48976.0,239.5443,241.7635,239.5345,241.3431,48976.0
2022-11-30 14:30:00,246.94,246.94,245.8,246.57,39736.0,241.4214,241.4214,240.3068,241.0596,39736.0
2022-11-30 15:00:00,246.65,248.03,246.65,247.46,75082.0,241.1378,242.487,241.1378,241.9297,75082.0
2022-11-30 15:30:00,247.4,249.59,247.13,249.18,245600.0,241.8711,244.0121,241.6071,243.6113,245600.0
2022-12-01 09:30:00,253.31,253.31,249.28,250.21,65714.0,247.649,247.649,243.7091,244.6183,65714.0
2022-12-01 10:00:00,250.42,251.46,249.62,249.88,41076.0,244.8236,245.8403,244.0415,244.2956,41076.0
2022-12-01 10:30:00,250.09,252.36,249.71,252.0,32270.0,244.501,246.7202,244.1294,246.3683,32270.0
2022-12-01 11:00:00,252.17,252.42,250.0,250.25,24132.0,246.5345,246.7789,244.413,244.6574,24132.0
2022-12-01 11:30:00,250.31,251.1,250.06,250.75,19162.0,244.716,245.4884,244.4716,245.1462,19162.0
2022-12-01 12:00:00,250.83,251.17,250.1,251.05,18011.0,245.2244,245.5568,244.5107,245.4395,18011.0
2022-12-01 12:30:00,251.17,251.45,250.89,251.17,16077.0,245.5568,245.8306,245.2831,245.5568,16077.0
2022-12-01 13:00:00,251.39,251.39,249.76,249.97,44774.0,245.7719,245.7719,244.1783,244.3836,44774.0
2022-12-01 13:30:00,250.07,250.11,249.53,249.54,23847.0,244.4814,244.5205,243.9535,243.9632,23847.0
2022-12-01 14:00:00,249.54,249.87,248.89,249.87,21665.0,243.9632,244.2859,243.3278,244.2859,21665.0
2022-12-01 14:30:00,249.71,250.16,249.57,249.94,29312.0,244.1294,244.5694,243.9926,244.3543,29312.0
2022-12-01 15:00:00,249.98,250.73,249.96,250.48,82031.0,244.3934,245.1267,244.3739,244.8822,82031.0
2022-12-01 15:30:00,250.49,252.03,250.47,251.59,126615.0,244.892,246.3976,244.8725,245.9674,126615.0
2022-12-02 09:30:00,248.38,250.69,246.68,250.4,121482.0,242.8292,245.0875,241.1672,244.804,121482.0
2022-12-02 10:00:00,250.48,252.37,249.94,252.22,92428.0,244.8822,246.73,244.3543,246.5834,92428.0
2022-12-02 10:30:00,252.11,253.93,251.76,253.4,76210.0,246.4758,248.2551,246.1336,247.737,76210.0
2022-12-02 11:00:00,253.47,254.97,252.4,254.85,98805.0,247.8054,249.2719,246.7593,249.1546,98805.0
2022-12-02 11:30:00,254.85,255.69,254.49,255.28,103277.0,249.1546,249.9758,248.8026,249.575,103277.0
2022-12-02 12:00:00,255.28,255.88,254.86,255.5,45812.0,249.575,250.1616,249.1644,249.7901,45812.0
2022-12-02 12:30:00,255.56,256.45,255.28,255.49,32765.0,249.8487,250.7188,249.575,249.7803,32765.0
2022-12-02 13:00:00,255.39,256.97,255.39,256.65,58713.0,249.6825,251.2272,249.6825,250.9144,58713.0
2022-12-02 13:30:00,256.69,258.23,256.64,258.15,85912.0,250.9535,252.459,250.9046,252.3808,85912.0
2022-12-02 14:00:00,258.19,258.55,257.57,258.13,63057.0,252.4199,252.7719,251.8138,252.3613,63057.0
2022-12-02 14:30:00,258.12,259.03,257.78,259.03,47986.0,252.3515,253.2412,252.0191,253.2412,47986.0
2022-12-02 15:00:00,258.99,259.69,258.15,258.31,49013.0,253.2021,253.8864,252.3808,252.5373,49013.0
2022-12-02 15:30:00,258.35,258.36,256.94,257.75,163175.0,252.5764,252.5861,251.1979,251.9898,163175.0
2022-12-05 09:30:00,253.75,255.87,252.98,253.81,115781.0,248.0792,250.1518,247.3264,248.1378,115781.0
2022-12-05 10:00:00,253.71,255.46,252.92,254.79,57151.0,248.0401,249.7509,247.2677,249.0959,57151.0
2022-12-05 10:30:00,254.98,256.5,254.63,256.37,63318.0,249.2817,250.7677,248.9395,250.6406,63318.0
2022-12-05 11:00:00,256.39,256.49,253.76,254.05,54422.0,250.6602,250.7579,248.0889,248.3725,54422.0
2022-12-05 11:30:00,254.08,255.01,253.34,254.6,78451.0,248.4018,249.311,247.6783,248.9102,78451.0
2022-12-05 12:00:00,254.5,255.53,254.38,255.24,100737.0,248.8124,249.8194,248.6951,249.5359,100737.0
2022-12-05 12:30:00,255.17,255.25,254.3,254.82,49137.0,249.4674,249.5456,248.6169,249.1252,49137.0
2022-12-05 13:00:00,254.69,255.35,254.57,254.88,25004.0,248.9982,249.6434,248.8808,249.1839,25004.0
2022-12-05 13:30:00,254.82,255.48,254.41,254.49,27353.0,249.1252,249.7705,248.7244,248.8026,27353.0
2022-12-05 14:00:00,254.45,254.78,254.08,254.22,31695.0,248.7635,249.0861,248.4018,248.5387,31695.0
2022-12-05 14:30:00,254.22,254.6,253.9,254.42,38110.0,248.5387,248.9102,248.2258,248.7342,38110.0
2022-12-05 15:00:00,254.35,254.5,253.29,253.5,95253.0,248.6658,248.8124,247.6294,247.8347,95253.0
2022-12-05 15:30:00,253.48,254.03,253.28,253.58,131548.0,247.8152,248.3529,247.6197,247.913,131548.0
2022-12-06 09:30:00,254.41,255.55,253.18,253.38,55038.0,248.7244,249.8389,247.5219,247.7174,55038.0
2022-12-06 10:00:00,253.52,253.84,251.71,251.74,28335.0,247.8543,248.1671,246.0848,246.1141,28335.0
2022-12-06 10:30:00,251.9,252.2,250.56,250.93,26529.0,246.2705,246.5638,244.9605,245.3222,26529.0
2022-12-06 11:00:00,250.92,251.06,249.38,250.04,30566.0,245.3124,245.4493,243.8068,244.4521,30566.0
2022-12-06 11:30:00,250.13,251.19,249.92,251.19,35758.0,244.5401,245.5764,244.3348,245.5764,35758.0
2022-12-06 12:00:00,251.3,251.6,250.56,251.44,24038.0,245.6839,245.9772,244.9605,245.8208,24038.0
2022-12-06 12:30:00,251.36,251.98,251.14,251.63,29432.0,245.7426,246.3487,245.5275,246.0065,29432.0
2022-12-06 13:00:00,251.62,251.99,250.22,250.24,18894.0,245.9968,246.3585,244.628,244.6476,18894.0
2022-12-06 13:30:00,250.11,250.76,250.0,250.73,23935.0,244.5205,245.156,244.413,245.1267,23935.0
2022-12-06 14:00:00,250.81,250.81,249.99,250.1,25312.0,245.2049,245.2049,244.4032,244.5107,25312.0
2022-12-06 14:30:00,250.08,251.32,249.91,251.15,40883.0,244.4912,245.7035,244.325,245.5373,40883.0
2022-12-06 15:00:00,251.2,252.24,251.19,251.81,57128.0,245.5861,246.6029,245.5764,246.1825,57128.0
2022-12-06 15:30:00,251.8,253.66,251.79,253.56,177301.0,246.1727,247.9912,246.163,247.8934,177301.0
2022-12-07 09:30:00,253.36,255.46,252.77,253.75,33671.0,247.6979,249.7509,247.1211,248.0792,33671.0
2022-12-07 10:00:00,253.75,254.32,251.61,252.64,46685.0,248.0792,248.6364,245.987,246.994,46685.0
2022-12-07 10:30:00,252.69,254.47,252.62,253.17,57066.0,247.0428,248.7831,246.9744,247.5121,57066.0
2022-12-07 11:00:00,253.07,253.62,251.61,251.71,36564.0,247.4144,247.9521,245.987,246.0848,36564.0
2022-12-07 11:30:00,251.61,251.79,250.98,251.24,31540.0,245.987,246.163,245.3711,245.6253,31540.0
2022-12-07 12:00:00,251.33,251.34,250.04,250.11,37611.0,245.7132,245.723,244.4521,244.5205,37611.0
2022-12-07 12:30:00,250.18,251.06,249.99,250.66,75835.0,244.5889,245.4493,244.4032,245.0582,75835.0
2022-12-07 13:00:00,250.59,250.96,250.29,250.85,32686.0,244.9898,245.3515,244.6965,245.244,32686.0
2022-12-07 13:30:00,250.87,251.27,250.42,251.1,43379.0,245.2635,245.6546,244.8236,245.4884,43379.0
2022-12-07 14:00:00,251.16,251.53,250.71,251.18,41007.0,245.547,245.9088,245.1071,245.5666,41007.0
2022-12-07 14:30:00,251.22,251.78,250.11,250.27,54407.0,245.6057,246.1532,244.5205,244.6769,54407.0
2022-12-07 15:00:00,250.35,251.33,250.27,251.02,36230.0,244.7551,245.7132,244.6769,245.4102,36230.0
2022-12-07 15:30:00,251.01,251.45,250.63,251.06,152618.0,245.4004,245.8306,245.0289,245.4493,152618.0
2022-12-08 09:30:00,251.52,251.6,249.88,251.41,45018.0,245.899,245.9772,244.2956,245.7915,45018.0
2022-12-08 10:00:00,251.34,251.44,250.15,251.44,25104.0,245.723,245.8208,244.5596,245.8208,25104.0
2022-12-08 10:30:00,251.47,253.11,250.87,253.08,101423.0,245.8501,247.4535,245.2635,247.4241,101423.0
2022-12-08 11:00:00,253.08,253.38,251.35,252.17,29424.0,247.4241,247.7174,245.7328,246.5345,29424.0
2022-12-08 11:30:00,252.2,252.59,251.53,252.56,27407.0,246.5638,246.9451,245.9088,246.9158,27407.0
2022-12-08 12:00:00,252.62,253.42,252.62,252.83,25733.0,246.9744,247.7565,246.9744,247.1797,25733.0
2022-12-08 12:30:00,252.84,253.27,251.91,252.87,25641.0,247.1895,247.6099,246.2803,247.2188,25641.0
2022-12-08 13:00:00,252.96,253.15,252.48,253.15,25693.0,247.3068,247.4926,246.8375,247.4926,25693.0
2022-12-08 13:30:00,253.18,253.81,252.78,253.81,109060.0,247.5219,248.1378,247.1308,248.1378,109060.0
2022-12-08 14:00:00,253.75,253.85,252.4,253.61,60281.0,248.0792,248.1769,246.7593,247.9423,60281.0
2022-12-08 14:30:00,253.58,253.66,252.59,253.02,39631.0,247.913,247.9912,246.9451,247.3655,39631.0
2022-12-08 15:00:00,252.99,253.57,252.63,253.26,45231.0,247.3361,247.9032,246.9842,247.6001,45231.0
2022-12-08 15:30:00,253.26,254.58,253.26,254.3,128616.0,247.6001,248.8906,247.6001,248.6169,128616.0
2022-12-09 09:30:00,254.19,255.22,253.07,253.97,32457.0,248.5093,249.5163,247.4144,248.2942,32457.0
2022-12-09 10:00:00,254.09,254.6,252.61,252.87,36649.0,248.4116,248.9102,246.9646,247.2188,36649.0
2022-12-09 10:30:00,253.02,253.53,252.29,252.67,70345.0,247.3655,247.8641,246.6518,247.0233,70345.0
2022-12-09 11:00:00,252.66,253.15,251.99,252.22,32219.0,247.0135,247.4926,246.3585,246.5834,32219.0
2022-12-09 11:30:00,252.22,253.42,251.94,253.23,62462.0,246.5834,247.7565,246.3096,247.5708,62462.0
2022-12-09 12:00:00,253.16,253.69,252.61,252.61,22962.0,247.5023,248.0205,246.9646,246.9646,22962.0
2022-12-09 12:30:00,252.6,253.3,252.48,253.06,32506.0,246.9549,247.6392,246.8375,247.4046,32506.0
2022-12-09 13:00:00,253.02,253.13,252.71,252.77,21961.0,247.3655,247.473,247.0624,247.1211,21961.0
2022-12-09 13:30:00,252.8,253.64,252.67,253.64,32679.0,247.1504,247.9716,247.0233,247.9716,32679.0
2022-12-09 14:00:00,253.69,253.71,253.01,253.49,25894.0,248.0205,248.0401,247.3557,247.825,25894.0
2022-12-09 14:30:00,253.46,253.81,253.31,253.57,19943.0,247.7956,248.1378,247.649,247.9032,19943.0
2022-12-09 15:00:00,253.48,254.09,253.45,253.66,32842.0,247.8152,248.4116,247.7859,247.9912,32842.0
2022-12-09 15:30:00,253.64,253.88,252.75,252.88,152820.0,247.9716,248.2063,247.1015,247.2286,152820.0
2022-12-12 09:30:00,254.68,254.68,251.83,253.05,51801.0,248.9884,248.9884,246.2021,247.3948,51801.0
2022-12-12 10:00:00,253.1,253.1,251.13,251.24,88586.0,247.4437,247.4437,245.5177,245.6253,88586.0
2022-12-12 10:30:00,251.26,251.52,249.38,249.39,130470.0,245.6448,245.899,243.8068,243.8166,130470.0
2022-12-12 11:00:00,249.39,250.85,249.03,250.42,36043.0,243.8166,245.244,243.4646,244.8236,36043.0
2022-12-12 11:30:00,250.41,250.94,249.56,250.25,74856.0,244.8138,245.332,243.9828,244.6574,74856.0
2022-12-12 12:00:00,250.19,250.69,249.79,250.21,14248.0,244.5987,245.0875,244.2077,244.6183,14248.0
2022-12-12 12:30:00,250.14,251.37,250.01,251.1,42188.0,244.5498,245.7523,244.4227,245.4884,42188.0
2022-12-12 13:00:00,251.01,251.34,249.7,250.18,22064.0,245.4004,245.723,244.1197,244.5889,22064.0
2022-12-12 13:30:00,250.3,250.91,250.27,250.67,22333.0,244.7063,245.3026,244.6769,245.068,22333.0
2022-12-12 14:00:00,250.72,250.79,249.81,250.09,18811.0,245.1169,245.1853,244.2272,244.501,18811.0
2022-12-12 14:30:00,249.96,250.9,249.87,250.84,28686.0,244.3739,245.2929,244.2859,245.2342,28686.0
2022-12-12 15:00:00,250.91,251.63,250.91,251.37,67837.0,245.3026,246.0065,245.3026,245.7523,67837.0
2022-12-12 15:30:00,251.46,253.93,251.46,253.88,125569.0,245.8403,248.2551,245.8403,248.2063,125569.0
2022-12-13 09:30:00,261.88,265.64,259.33,262.18,98390.0,256.0275,259.7034,253.5345,256.3208,98390.0
2022-12-13 10:00:00,262.14,262.63,259.83,260.33,53069.0,256.2817,256.7607,254.0233,254.5121,53069.0
2022-12-13 10:30:00,259.99,261.1,258.23,259.02,35870.0,254.1797,255.2649,252.459,253.2314,35870.0
2022-12-13 11:00:00,258.91,259.68,258.48,259.59,37941.0,253.1238,253.8766,252.7035,253.7886,37941.0
2022-12-13 11:30:00,259.65,259.99,257.41,257.61,57746.0,253.8473,254.1797,251.6574,251.8529,57746.0
2022-12-13 12:00:00,257.67,258.04,256.49,256.99,49111.0,251.9116,252.2733,250.7579,251.2468,49111.0
2022-12-13 12:30:00,256.99,257.2,255.03,255.54,83246.0,251.2468,251.4521,249.3306,249.8292,83246.0
2022-12-13 13:00:00,255.59,257.58,255.5,257.48,21836.0,249.878,251.8236,249.7901,251.7258,21836.0
2022-12-13 13:30:00,257.48,257.5,256.6,257.21,13523.0,251.7258,251.7454,250.8655,251.4618,13523.0
2022-12-13 14:00:00,257.19,257.86,256.92,257.65,20132.0,251.4423,252.0973,251.1783,251.892,20132.0
2022-12-13 14:30:00,257.68,258.89,257.58,258.1,57292.0,251.9213,253.1043,251.8236,252.3319,57292.0
2022-12-13 15:00:00,258.12,258.22,257.03,258.12,41670.0,252.3515,252.4493,251.2859,252.3515,41670.0
2022-12-13 15:30:00,258.22,259.34,258.05,258.8,147621.0,252.4493,253.5442,252.2831,253.0163,147621.0
2022-12-14 09:30:00,254.0,258.93,253.92,258.58,85671.0,248.3236,253.1434,248.2454,252.8012,85671.0
2022-12-14 10:00:00,258.41,258.83,256.45,257.02,52307.0,252.635,253.0456,250.7188,251.2761,52307.0
2022-12-14 10:30:00,257.23,257.93,256.19,256.45,41730.0,251.4814,252.1657,250.4646,250.7188,41730.0
2022-12-14 11:00:00,256.55,256.96,255.96,256.0,39302.0,250.8166,251.2174,250.2398,250.2789,39302.0
2022-12-14 11:30:00,256.09,256.77,255.26,255.28,43450.0,250.3669,251.0317,249.5554,249.575,43450.0
2022-12-14 12:00:00,255.16,255.4,254.53,254.53,21612.0,249.4576,249.6923,248.8417,248.8417,21612.0
2022-12-14 12:30:00,254.53,254.59,254.13,254.34,23412.0,248.8417,248.9004,248.4507,248.656,23412.0
2022-12-14 13:00:00,254.24,254.67,253.98,254.46,28857.0,248.5582,248.9786,248.304,248.7733,28857.0
2022-12-14 13:30:00,254.44,255.79,254.4,255.13,41190.0,248.7537,250.0736,248.7146,249.4283,41190.0
2022-12-14 14:00:00,255.0,255.03,251.13,251.33,74227.0,249.3012,249.3306,245.5177,245.7132,74227.0
2022-12-14 14:30:00,251.21,251.55,248.73,250.5,60403.0,245.5959,245.9283,243.1713,244.9018,60403.0
2022-12-14 15:00:00,250.28,252.44,249.75,249.84,72820.0,244.6867,246.7984,244.1686,244.2565,72820.0
2022-12-14 15:30:00,249.7,250.14,248.64,248.66,340221.0,244.1197,244.5498,243.0834,243.1029,340221.0
2022-12-15 09:30:00,246.01,246.01,241.71,242.16,56087.0,240.5121,240.5121,236.3082,236.7482,56087.0
2022-12-15 10:00:00,241.92,242.76,241.23,242.22,32797.0,236.5135,237.3348,235.839,236.8068,32797.0
2022-12-15 10:30:00,242.17,244.0,241.51,243.22,38247.0,236.758,238.5471,236.1127,237.7845,38247.0
2022-12-15 11:00:00,243.3,243.89,242.7,243.64,25017.0,237.8627,238.4395,237.2761,238.1951,25017.0
2022-12-15 11:30:00,243.73,244.18,243.25,244.0,29402.0,238.2831,238.723,237.8138,238.5471,29402.0
2022-12-15 12:00:00,243.88,245.08,243.87,244.93,25392.0,238.4297,239.6029,238.42,239.4563,25392.0
2022-12-15 12:30:00,245.24,245.3,244.24,244.42,21819.0,239.7593,239.818,238.7817,238.9577,21819.0
2022-12-15 13:00:00,244.44,244.88,244.24,244.74,19009.0,238.9772,239.4074,238.7817,239.2705,19009.0
2022-12-15 13:30:00,244.69,244.76,243.7,243.98,27447.0,239.2216,239.2901,238.2538,238.5275,27447.0
2022-12-15 14:00:00,243.91,244.08,243.17,243.47,28065.0,238.4591,238.6253,237.7356,238.0289,28065.0
2022-12-15 14:30:00,243.43,244.94,243.43,244.93,38872.0,237.9898,239.466,237.9898,239.4563,38872.0
2022-12-15 15:00:00,244.99,245.33,244.19,244.96,49092.0,239.5149,239.8473,238.7328,239.4856,49092.0
2022-12-15 15:30:00,244.96,245.06,243.25,244.34,227801.0,239.4856,239.5834,237.8138,238.8795,227801.0
2022-12-16 09:30:00,242.01,243.54,241.32,243.0,213525.0,236.6015,238.0973,235.9269,237.5694,213525.0
2022-12-16 10:00:00,243.01,243.25,240.05,240.39,31220.0,237.5792,237.8138,234.6853,235.0177,31220.0
2022-12-16 10:30:00,240.65,240.65,239.0,240.43,43097.0,235.2719,235.2719,233.6588,235.0568,43097.0
2022-12-16 11:00:00,240.35,241.17,239.55,240.69,36021.0,234.9786,235.7803,234.1965,235.311,36021.0
2022-12-16 11:30:00,240.64,240.85,239.52,239.69,29156.0,235.2621,235.4675,234.1672,234.3334,29156.0
2022-12-16 12:00:00,239.77,240.25,239.25,240.01,33260.0,234.4116,234.8809,233.9032,234.6462,33260.0
2022-12-16 12:30:00,239.97,240.39,239.15,239.22,33624.0,234.6071,235.0177,233.8054,233.8739,33624.0
2022-12-16 13:00:00,239.22,239.63,238.76,238.8,25323.0,233.8739,234.2747,233.4242,233.4633,25323.0
2022-12-16 13:30:00,238.78,240.2,238.78,240.13,26311.0,233.4437,234.832,233.4437,234.7635,26311.0
2022-12-16 14:00:00,240.15,240.37,239.2,239.31,27967.0,234.7831,234.9982,233.8543,233.9619,27967.0
2022-12-16 14:30:00,239.19,239.94,238.51,239.79,22986.0,233.8445,234.5778,233.1797,234.4311,22986.0
2022-12-16 15:00:00,239.71,240.31,239.35,240.09,46261.0,234.3529,234.9395,234.001,234.7244,46261.0
2022-12-16 15:30:00,240.08,241.18,240.02,240.35,186739.0,234.7147,235.7901,234.656,234.9786,186739.0
2022-12-19 09:30:00,239.67,241.61,237.57,237.91,39516.0,234.3138,236.2105,232.2608,232.5932,39516.0
2022-12-19 10:00:00,237.82,239.35,237.42,239.12,27528.0,232.5052,234.001,232.1141,233.7761,27528.0
2022-12-19 10:30:00,239.11,239.65,237.85,237.85,47132.0,233.7663,234.2943,232.5345,232.5345,47132.0
2022-12-19 11:00:00,237.72,239.03,237.15,238.89,57670.0,232.4074,233.6881,231.8501,233.5513,57670.0
2022-12-19 11:30:00,238.9,239.07,238.58,239.07,29505.0,233.561,233.7272,233.2482,233.7272,29505.0
2022-12-19 12:00:00,238.92,240.33,238.86,239.14,39998.0,233.5806,234.9591,233.5219,233.7957,39998.0
2022-12-19 12:30:00,239.02,240.18,238.74,240.05,25202.0,233.6783,234.8124,233.4046,234.6853,25202.0
2022-12-19 13:00:00,240.04,240.25,239.58,239.81,24473.0,234.6756,234.8809,234.2258,234.4507,24473.0
2022-12-19 13:30:00,239.81,239.84,238.02,238.02,19372.0,234.4507,234.48,232.7007,232.7007,19372.0
2022-12-19 14:00:00,237.96,238.25,237.48,237.74,16708.0,232.642,232.9256,232.1728,232.427,16708.0
2022-12-19 14:30:00,237.81,238.75,237.77,238.3,36107.0,232.4954,233.4144,232.4563,232.9744,36107.0
2022-12-19 15:00:00,238.23,238.86,238.09,238.33,40620.0,232.906,233.5219,232.7691,233.0038,40620.0
2022-12-19 15:30:00,238.34,238.6,237.49,238.08,99702.0,233.0135,233.2677,232.1825,232.7594,99702.0
2022-12-20 09:30:00,237.09,239.29,236.83,238.3,43550.0,231.7915,233.9423,231.5373,232.9744,43550.0
2022-12-20 10:00:00,238.32,239.27,237.64,238.67,34817.0,232.994,233.9228,232.3292,233.3362,34817.0
2022-12-20 10:30:00,238.6,239.58,238.24,238.97,25988.0,233.2677,234.2258,232.9158,233.6295,25988.0
2022-12-20 11:00:00,238.95,238.97,236.78,236.97,23118.0,233.6099,233.6295,231.4884,231.6742,23118.0
2022-12-20 11:30:00,237.19,237.24,236.42,236.98,17893.0,231.8892,231.9381,231.1365,231.6839,17893.0
2022-12-20 12:00:00,237.1,238.07,236.84,237.81,20103.0,231.8013,232.7496,231.5471,232.4954,20103.0
2022-12-20 12:30:00,237.81,239.68,237.49,239.51,34013.0,232.4954,234.3236,232.1825,234.1574,34013.0
2022-12-20 13:00:00,239.61,239.75,238.92,239.4,26490.0,234.2552,234.392,233.5806,234.0499,26490.0
2022-12-20 13:30:00,239.47,239.92,239.4,239.44,28930.0,234.1183,234.5582,234.0499,234.089,28930.0
2022-12-20 14:00:00,239.45,240.49,239.43,240.36,26971.0,234.0987,235.1155,234.0792,234.9884,26971.0
2022-12-20 14:30:00,240.38,240.38,238.85,239.1,22590.0,235.008,235.008,233.5121,233.7566,22590.0
2022-12-20 15:00:00,239.03,239.03,238.09,238.71,35241.0,233.6881,233.6881,232.7691,233.3753,35241.0
2022-12-20 15:30:00,238.83,239.15,238.45,238.69,113236.0,233.4926,233.8054,233.1211,233.3557,113236.0
2022-12-21 09:30:00,239.48,240.14,238.52,238.78,42182.0,234.1281,234.7733,233.1895,233.4437,42182.0
2022-12-21 10:00:00,238.9,239.96,238.64,239.0,34982.0,233.561,234.5973,233.3068,233.6588,34982.0
2022-12-21 10:30:00,239.12,240.44,239.07,240.1,19483.0,233.7761,235.0666,233.7272,234.7342,19483.0
2022-12-21 11:00:00,240.12,240.74,239.72,240.15,35405.0,234.7538,235.3599,234.3627,234.7831,35405.0
2022-12-21 11:30:00,240.3,240.57,239.79,240.26,21588.0,234.9297,235.1937,234.4311,234.8906,21588.0
2022-12-21 12:00:00,240.29,241.32,240.28,240.99,27946.0,234.92,235.9269,234.9102,235.6043,27946.0
2022-12-21 12:30:00,241.03,241.58,241.03,241.48,17688.0,235.6434,236.1811,235.6434,236.0834,17688.0
2022-12-21 13:00:00,241.58,241.99,241.11,241.33,25147.0,236.1811,236.582,235.7216,235.9367,25147.0
2022-12-21 13:30:00,241.33,241.92,241.26,241.72,27107.0,235.9367,236.5135,235.8683,236.318,27107.0
2022-12-21 14:00:00,241.68,242.16,241.68,241.86,31106.0,236.2789,236.7482,236.2789,236.4549,31106.0
2022-12-21 14:30:00,241.84,242.01,240.81,241.36,52499.0,236.4353,236.6015,235.4283,235.9661,52499.0
2022-12-21 15:00:00,241.42,241.65,241.01,241.02,34464.0,236.0247,236.2496,235.6239,235.6337,34464.0
2022-12-21 15:30:00,241.02,242.31,241.02,242.22,176633.0,235.6337,236.8948,235.6337,236.8068,176633.0
2022-12-22 09:30:00,239.18,241.08,237.92,240.9,53693.0,233.8348,235.6923,232.6029,235.5163,53693.0
2022-12-22 10:00:00,240.9,240.97,239.94,240.64,46872.0,235.5163,235.5848,234.5778,235.2621,46872.0
2022-12-22 10:30:00,240.6,240.91,240.11,240.7,22058.0,235.223,235.5261,234.744,235.3208,22058.0
2022-12-22 11:00:00,240.59,240.92,240.06,240.31,36452.0,235.2133,235.5359,234.6951,234.9395,36452.0
2022-12-22 11:30:00,240.28,240.75,240.13,240.62,25108.0,234.9102,235.3697,234.7635,235.2426,25108.0
2022-12-22 12:00:00,240.63,240.99,239.57,239.57,15642.0,235.2524,235.6043,234.2161,234.2161,15642.0
2022-12-22 12:30:00,239.43,239.84,238.72,238.72,32116.0,234.0792,234.48,233.3851,233.3851,32116.0
2022-12-22 13:00:00,238.83,238.83,237.72,238.15,14354.0,233.4926,233.4926,232.4074,232.8278,14354.0
2022-12-22 13:30:00,238.14,238.26,237.8,238.01,12709.0,232.818,232.9353,232.4856,232.6909,12709.0
2022-12-22 14:00:00,238.01,239.49,237.91,239.48,26487.0,232.6909,234.1378,232.5932,234.1281,26487.0
2022-12-22 14:30:00,239.41,240.64,239.0,240.64,32107.0,234.0596,235.2621,233.6588,235.2621,32107.0
2022-12-22 15:00:00,240.61,241.53,240.43,241.17,76586.0,235.2328,236.1323,235.0568,235.7803,76586.0
2022-12-22 15:30:00,241.13,241.5,239.91,241.33,88195.0,235.7412,236.1029,234.5485,235.9367,88195.0
2022-12-23 09:30:00,240.69,242.58,238.84,239.16,41763.0,235.311,237.1588,233.5024,233.8152,41763.0
2022-12-23 10:00:00,240.45,242.23,239.72,242.04,14799.0,235.0764,236.8166,234.3627,236.6309,14799.0
2022-12-23 10:30:00,242.16,242.6,241.5,241.5,16426.0,236.7482,237.1783,236.1029,236.1029,16426.0
2022-12-23 11:00:00,241.4,241.95,241.14,241.61,21692.0,236.0052,236.5429,235.751,236.2105,21692.0
2022-12-23 11:30:00,241.82,242.42,241.82,242.29,17804.0,236.4158,237.0024,236.4158,236.8753,17804.0
2022-12-23 12:00:00,242.57,243.82,242.45,243.7,19532.0,237.149,238.3711,237.0317,238.2538,19532.0
2022-12-23 12:30:00,243.7,244.23,242.71,242.91,14649.0,238.2538,238.7719,237.2859,237.4814,14649.0
2022-12-23 13:00:00,243.04,243.46,241.99,242.31,31006.0,237.6085,238.0191,236.582,236.8948,31006.0
2022-12-23 13:30:00,242.45,242.48,241.86,242.46,22739.0,237.0317,237.061,236.4549,237.0415,22739.0
2022-12-23 14:00:00,242.49,242.91,241.96,242.49,12271.0,237.0708,237.4814,236.5526,237.0708,12271.0
2022-12-23 14:30:00,242.52,243.32,242.51,243.32,21236.0,237.1001,237.8823,237.0904,237.8823,21236.0
2022-12-23 15:00:00,243.37,243.86,242.73,242.73,16761.0,237.9311,238.4102,237.3054,237.3054,16761.0
2022-12-23 15:30:00,242.74,243.0,242.18,242.66,74874.0,237.3152,237.5694,236.7677,237.237,74874.0
2022-12-27 09:30:00,241.83,241.83,240.01,240.8,28967.0,236.4256,236.4256,234.6462,235.4186,28967.0
2022-12-27 10:00:00,240.8,242.5,240.03,241.84,22286.0,235.4186,237.0806,234.6658,236.4353,22286.0
2022-12-27 10:30:00,241.76,242.69,241.13,241.13,31085.0,236.3571,237.2663,235.7412,235.7412,31085.0
2022-12-27 11:00:00,241.1,241.64,240.99,241.45,19456.0,235.7119,236.2398,235.6043,236.054,19456.0
2022-12-27 11:30:00,241.34,241.71,241.02,241.18,20184.0,235.9465,236.3082,235.6337,235.7901,20184.0
2022-12-27 12:00:00,241.24,241.86,241.07,241.18,16983.0,235.8487,236.4549,235.6825,235.7901,16983.0
2022-12-27 12:30:00,241.12,241.46,240.51,240.51,17926.0,235.7314,236.0638,235.135,235.135,17926.0
2022-12-27 13:00:00,240.63,240.75,239.99,240.06,26905.0,235.2524,235.3697,234.6267,234.6951,26905.0
2022-12-27 13:30:00,240.04,240.3,239.28,239.3,20379.0,234.6756,234.9297,233.9325,233.9521,20379.0
2022-12-27 14:00:00,239.3,239.9,239.28,239.43,23464.0,233.9521,234.5387,233.9325,234.0792,23464.0
2022-12-27 14:30:00,239.43,239.73,239.08,239.7,16579.0,234.0792,234.3725,233.737,234.3432,16579.0
2022-12-27 15:00:00,239.75,240.3,239.7,240.17,18315.0,234.392,234.9297,234.3432,234.8026,18315.0
2022-12-27 15:30:00,240.24,240.44,239.28,239.43,83948.0,234.8711,235.0666,233.9325,234.0792,83948.0
2022-12-28 09:30:00,240.0,241.34,239.94,240.07,15203.0,234.6364,235.9465,234.5778,234.7049,15203.0
2022-12-28 10:00:00,240.36,242.27,240.09,241.02,37782.0,234.9884,236.8557,234.7244,235.6337,37782.0
2022-12-28 10:30:00,240.83,241.41,239.97,240.46,27084.0,235.4479,236.0149,234.6071,235.0862,27084.0
2022-12-28 11:00:00,240.28,240.78,239.85,240.69,32150.0,234.9102,235.399,234.4898,235.311,32150.0
2022-12-28 11:30:00,240.79,240.79,239.98,240.35,20870.0,235.4088,235.4088,234.6169,234.9786,20870.0
2022-12-28 12:00:00,240.29,240.34,239.19,239.73,57161.0,234.92,234.9688,233.8445,234.3725,57161.0
2022-12-28 12:30:00,239.77,240.96,239.76,240.82,22309.0,234.4116,235.575,234.4018,235.4381,22309.0
2022-12-28 13:00:00,240.77,241.17,240.37,240.54,13197.0,235.3892,235.7803,234.9982,235.1644,13197.0
2022-12-28 13:30:00,240.54,240.74,239.94,239.99,18801.0,235.1644,235.3599,234.5778,234.6267,18801.0
2022-12-28 14:00:00,240.0,240.4,239.11,239.4,38292.0,234.6364,235.0275,233.7663,234.0499,38292.0
2022-12-28 14:30:00,239.34,240.23,239.32,239.76,25220.0,233.9912,234.8613,233.9716,234.4018,25220.0
2022-12-28 15:00:00,239.68,239.74,237.85,237.87,27170.0,234.3236,234.3823,232.5345,232.554,27170.0
2022-12-28 15:30:00,237.95,238.32,237.18,237.48,86586.0,232.6323,232.994,231.8795,232.1728,86586.0
2022-12-29 09:30:00,239.31,240.55,239.0,240.18,19046.0,233.9619,235.1742,233.6588,234.8124,19046.0
2022-12-29 10:00:00,240.34,240.73,239.84,240.06,12656.0,234.9688,235.3501,234.48,234.6951,12656.0
2022-12-29 10:30:00,240.0,240.96,239.99,240.56,11062.0,234.6364,235.575,234.6267,235.1839,11062.0
2022-12-29 11:00:00,240.61,240.99,239.45,240.64,23030.0,235.2328,235.6043,234.0987,235.2621,23030.0
2022-12-29 11:30:00,240.64,241.37,240.43,241.3,20235.0,235.2621,235.9758,235.0568,235.9074,20235.0
2022-12-29 12:00:00,241.15,241.85,241.15,241.48,42109.0,235.7607,236.4451,235.7607,236.0834,42109.0
2022-12-29 12:30:00,241.56,241.88,241.31,241.74,8235.0,236.1616,236.4744,235.9172,236.3376,8235.0
2022-12-29 13:00:00,241.72,241.8,241.13,241.34,11075.0,236.318,236.3962,235.7412,235.9465,11075.0
2022-12-29 13:30:00,241.21,241.64,240.9,241.64,14757.0,235.8194,236.2398,235.5163,236.2398,14757.0
2022-12-29 14:00:00,241.65,242.09,241.63,241.71,19969.0,236.2496,236.6797,236.23,236.3082,19969.0
2022-12-29 14:30:00,241.76,242.1,241.58,241.58,14290.0,236.3571,236.6895,236.1811,236.1811,14290.0
2022-12-29 15:00:00,241.51,241.51,240.38,240.7,21630.0,236.1127,236.1127,235.008,235.3208,21630.0
2022-12-29 15:30:00,240.54,241.49,240.52,241.28,80250.0,235.1644,236.0931,235.1448,235.8878,80250.0
2022-12-30 09:30:00,239.62,240.86,237.48,238.19,22562.0,234.2649,235.4772,232.1728,232.8669,22562.0
2022-12-30 10:00:00,238.08,238.9,237.54,238.9,21559.0,232.7594,233.561,232.2314,233.561,21559.0
2022-12-30 10:30:00,238.83,239.1,237.93,238.18,25097.0,233.4926,233.7566,232.6127,232.8571,25097.0
2022-12-30 11:00:00,238.17,238.73,237.9,238.19,30115.0,232.8473,233.3948,232.5834,232.8669,30115.0
2022-12-30 11:30:00,238.32,238.65,237.8,238.37,22872.0,232.994,233.3166,232.4856,233.0429,22872.0
2022-12-30 12:00:00,238.5,238.73,238.22,238.64,17443.0,233.17,233.3948,232.8962,233.3068,17443.0
2022-12-30 12:30:00,238.65,238.72,238.18,238.59,21831.0,233.3166,233.3851,232.8571,233.258,21831.0
2022-12-30 13:00:00,238.68,238.68,237.12,237.76,26084.0,233.3459,233.3459,231.8208,232.4465,26084.0
2022-12-30 13:30:00,237.76,237.95,236.31,236.52,17182.0,232.4465,232.6323,231.0289,231.2342,17182.0
2022-12-30 14:00:00,236.45,236.75,235.9,236.15,28633.0,231.1658,231.4591,230.6281,230.8725,28633.0
2022-12-30 14:30:00,236.02,236.24,235.1,235.29,17733.0,230.7454,230.9605,229.846,230.0317,17733.0
2022-12-30 15:00:00,235.35,236.54,235.18,236.08,27221.0,230.0904,231.2538,229.9242,230.8041,27221.0
2022-12-30 15:30:00,236.05,237.79,235.98,237.32,101650.0,230.7747,232.4758,230.7063,232.0163,101650.0
2023-01-03 09:30:00,240.58,241.09,237.68,238.24,78605.0,235.2035,235.7021,232.3683,232.9158,78605.0
2023-01-03 10:00:00,238.32,239.19,238.25,239.06,45629.0,232.994,233.8445,232.9256,233.7175,45629.0
2023-01-03 10:30:00,238.87,239.04,237.82,239.04,27975.0,233.5317,233.6979,232.5052,233.6979,27975.0
2023-01-03 11:00:00,239.09,239.72,237.79,237.98,36050.0,233.7468,234.3627,232.4758,232.6616,36050.0
2023-01-03 11:30:00,237.85,238.01,237.22,237.6,35201.0,232.5345,232.6909,231.9186,232.2901,35201.0
2023-01-03 12:00:00,237.64,237.65,236.91,237.17,29040.0,232.3292,232.339,231.6155,231.8697,29040.0
2023-01-03 12:30:00,237.22,238.44,237.06,237.55,25585.0,231.9186,233.1113,231.7622,232.2412,25585.0
2023-01-03 13:00:00,237.56,239.16,237.1,239.04,27462.0,232.251,233.8152,231.8013,233.6979,27462.0
2023-01-03 13:30:00,238.87,240.02,238.86,239.89,35348.0,233.5317,234.656,233.5219,234.5289,35348.0
2023-01-03 14:00:00,239.89,239.95,238.63,238.75,20284.0,234.5289,234.5876,233.2971,233.4144,20284.0
2023-01-03 14:30:00,238.81,239.72,237.93,239.33,31948.0,233.473,234.3627,232.6127,233.9814,31948.0
2023-01-03 15:00:00,239.33,239.98,238.93,239.59,31804.0,233.9814,234.6169,233.5904,234.2356,31804.0
2023-01-03 15:30:00,239.52,239.75,238.77,239.3,108228.0,234.1672,234.392,233.4339,233.9521,108228.0
2023-01-04 09:30:00,242.41,244.13,240.92,243.12,37594.0,236.9926,238.6741,235.5359,237.6867,37594.0
2023-01-04 10:00:00,243.31,243.73,240.68,241.94,30174.0,237.8725,238.2831,235.3013,236.5331,30174.0
2023-01-04 10:30:00,242.11,243.47,241.55,243.22,25420.0,236.6993,238.0289,236.1518,237.7845,25420.0
2023-01-04 11:00:00,243.24,243.52,242.77,243.05,15218.0,237.804,238.0778,237.3445,237.6183,15218.0
2023-01-04 11:30:00,243.25,244.63,243.24,244.14,28524.0,237.8138,239.163,237.804,238.6839,28524.0
2023-01-04 12:00:00,244.14,244.28,243.57,243.75,11467.0,238.6839,238.8208,238.1267,238.3026,11467.0
2023-01-04 12:30:00,243.73,244.86,243.73,243.98,13860.0,238.2831,239.3878,238.2831,238.5275,13860.0
2023-01-04 13:00:00,243.79,244.97,243.54,244.75,13898.0,238.3417,239.4954,238.0973,239.2803,13898.0
2023-01-04 13:30:00,244.8,245.05,244.49,244.5,23557.0,239.3292,239.5736,239.0261,239.0359,23557.0
2023-01-04 14:00:00,244.43,245.1,242.25,242.42,29513.0,238.9674,239.6225,236.8362,237.0024,29513.0
2023-01-04 14:30:00,242.41,243.0,242.14,242.64,23381.0,236.9926,237.5694,236.7286,237.2174,23381.0
2023-01-04 15:00:00,242.64,243.41,242.55,243.21,33847.0,237.2174,237.9702,237.1295,237.7747,33847.0
2023-01-04 15:30:00,243.04,244.29,241.82,244.16,93762.0,237.6085,238.8306,236.4158,238.7035,93762.0
2023-01-05 09:30:00,239.8,241.14,235.86,236.38,59203.0,234.4409,235.751,230.589,231.0973,59203.0
2023-01-05 10:00:00,236.34,236.51,231.84,232.11,51434.0,231.0582,231.2244,226.6588,226.9228,51434.0
2023-01-05 10:30:00,232.15,233.55,231.01,232.2,83434.0,226.9619,228.3306,225.8474,227.0108,83434.0
2023-01-05 11:00:00,232.13,233.06,231.57,231.89,59242.0,226.9423,227.8515,226.3948,226.7077,59242.0
2023-01-05 11:30:00,231.98,232.35,231.49,231.92,33610.0,226.7957,227.1574,226.3166,226.737,33610.0
2023-01-05 12:00:00,231.91,233.1,231.83,233.08,35833.0,226.7272,227.8906,226.649,227.8711,35833.0
2023-01-05 12:30:00,233.2,233.82,232.06,232.15,32063.0,227.9884,228.5946,226.8739,226.9619,32063.0
2023-01-05 13:00:00,232.06,232.11,230.5,231.06,68134.0,226.8739,226.9228,225.3488,225.8962,68134.0
2023-01-05 13:30:00,231.2,232.56,231.2,231.83,29316.0,226.0331,227.3627,226.0331,226.649,29316.0
2023-01-05 14:00:00,231.75,232.35,230.56,230.63,20681.0,226.5708,227.1574,225.4074,225.4758,20681.0
2023-01-05 14:30:00,230.65,231.92,230.65,231.14,21586.0,225.4954,226.737,225.4954,225.9745,21586.0
2023-01-05 15:00:00,230.78,230.82,228.33,228.43,75943.0,225.6225,225.6616,223.2273,223.325,75943.0
2023-01-05 15:30:00,228.34,229.08,226.5,227.7,254068.0,223.237,223.9605,221.4381,222.6113,254068.0
2023-01-06 09:30:00,229.46,231.97,228.11,231.46,300586.0,224.332,226.7859,223.0122,226.2873,300586.0
2023-01-06 10:00:00,231.45,233.18,231.16,231.4,71414.0,226.2775,227.9689,225.994,226.2286,71414.0
2023-01-06 10:30:00,231.55,234.49,231.32,234.49,49168.0,226.3753,229.2496,226.1504,229.2496,49168.0
2023-01-06 11:00:00,234.4,235.23,234.13,234.24,60532.0,229.1616,229.973,228.8976,229.0052,60532.0
2023-01-06 11:30:00,234.29,236.42,234.27,235.93,39414.0,229.0541,231.1365,229.0345,230.6574,39414.0
2023-01-06 12:00:00,235.96,237.21,235.88,236.82,26057.0,230.6867,231.9088,230.6085,231.5275,26057.0
2023-01-06 12:30:00,236.89,237.12,235.95,236.11,32437.0,231.596,231.8208,230.677,230.8334,32437.0
2023-01-06 13:00:00,236.28,236.83,235.92,236.73,29318.0,230.9996,231.5373,230.6476,231.4395,29318.0
2023-01-06 13:30:00,236.75,237.2,235.87,235.87,36121.0,231.4591,231.899,230.5987,230.5987,36121.0
2023-01-06 14:00:00,236.03,236.28,235.47,235.8,19302.0,230.7552,230.9996,230.2077,230.5303,19302.0
2023-01-06 14:30:00,235.85,236.38,235.39,236.18,25133.0,230.5792,231.0973,230.1295,230.9018,25133.0
2023-01-06 15:00:00,236.18,236.5,235.49,235.54,22489.0,230.9018,231.2147,230.2272,230.2761,22489.0
2023-01-06 15:30:00,235.6,236.07,235.17,235.79,123791.0,230.3348,230.7943,229.9144,230.5205,123791.0
2023-01-09 09:30:00,237.1,237.26,234.07,237.03,57336.0,231.8013,231.9577,228.839,231.7328,57336.0
2023-01-09 10:00:00,236.94,238.21,236.85,237.97,26993.0,231.6448,232.8865,231.5568,232.6518,26993.0
2023-01-09 10:30:00,237.97,239.93,237.85,239.57,48874.0,232.6518,234.568,232.5345,234.2161,48874.0
2023-01-09 11:00:00,239.7,241.19,239.55,240.91,42544.0,234.3432,235.7999,234.1965,235.5261,42544.0
2023-01-09 11:30:00,240.97,241.27,239.6,239.95,41720.0,235.5848,235.8781,234.2454,234.5876,41720.0
2023-01-09 12:00:00,239.87,240.73,239.15,239.63,69794.0,234.5094,235.3501,233.8054,234.2747,69794.0
2023-01-09 12:30:00,239.79,240.56,239.47,240.4,15829.0,234.4311,235.1839,234.1183,235.0275,15829.0
2023-01-09 13:00:00,240.25,240.46,239.35,240.21,34557.0,234.8809,235.0862,234.001,234.8418,34557.0
2023-01-09 13:30:00,240.25,240.6,239.39,239.68,23311.0,234.8809,235.223,234.0401,234.3236,23311.0
2023-01-09 14:00:00,239.74,240.1,238.6,238.63,26488.0,234.3823,234.7342,233.2677,233.2971,26488.0
2023-01-09 14:30:00,238.62,238.62,236.74,236.74,20826.0,233.2873,233.2873,231.4493,231.4493,20826.0
2023-01-09 15:00:00,236.48,237.89,236.48,237.2,38062.0,231.1951,232.5736,231.1951,231.899,38062.0
2023-01-09 15:30:00,237.3,237.3,235.9,235.96,112079.0,231.9968,231.9968,230.6281,230.6867,112079.0
2023-01-10 09:30:00,233.94,235.87,233.67,235.48,29039.0,228.7119,230.5987,228.4479,230.2175,29039.0
2023-01-10 10:00:00,235.43,235.43,233.98,234.8,23481.0,230.1686,230.1686,228.751,229.5527,23481.0
2023-01-10 10:30:00,234.79,234.79,232.62,233.72,26702.0,229.5429,229.5429,227.4214,228.4968,26702.0
2023-01-10 11:00:00,233.73,234.7,233.59,233.99,20245.0,228.5066,229.4549,228.3697,228.7608,20245.0
2023-01-10 11:30:00,234.01,234.12,233.38,234.01,24832.0,228.7803,228.8879,228.1644,228.7803,24832.0
2023-01-10 12:00:00,234.0,234.0,233.37,233.58,8416.0,228.7705,228.7705,228.1546,228.3599,8416.0
2023-01-10 12:30:00,233.57,234.37,233.34,233.63,19228.0,228.3501,229.1323,228.1253,228.4088,19228.0
2023-01-10 13:00:00,233.56,234.14,233.49,234.02,20544.0,228.3404,228.9074,228.2719,228.7901,20544.0
2023-01-10 13:30:00,234.04,234.63,233.96,234.33,19741.0,228.8096,229.3865,228.7314,229.0932,19741.0
2023-01-10 14:00:00,234.39,234.56,234.02,234.31,17179.0,229.1518,229.318,228.7901,229.0736,17179.0
2023-01-10 14:30:00,234.32,234.5,233.49,233.81,25123.0,229.0834,229.2594,228.2719,228.5848,25123.0
2023-01-10 15:00:00,233.85,233.89,232.91,233.49,24806.0,228.6239,228.663,227.7049,228.2719,24806.0
2023-01-10 15:30:00,233.43,234.31,233.29,234.12,107101.0,228.2133,229.0736,228.0764,228.8879,107101.0
2023-01-11 09:30:00,237.16,239.0,236.74,237.58,91325.0,231.8599,233.6588,231.4493,232.2705,91325.0
2023-01-11 10:00:00,237.44,239.0,237.03,238.4,55150.0,232.1337,233.6588,231.7328,233.0722,55150.0
2023-01-11 10:30:00,238.51,239.85,237.1,239.77,63795.0,233.1797,234.4898,231.8013,234.4116,63795.0
2023-01-11 11:00:00,239.81,241.03,239.62,240.19,63938.0,234.4507,235.6434,234.2649,234.8222,63938.0
2023-01-11 11:30:00,240.24,241.66,239.75,241.4,51787.0,234.8711,236.2593,234.392,236.0052,51787.0
2023-01-11 12:00:00,241.42,242.96,241.4,241.43,55745.0,236.0247,237.5303,236.0052,236.0345,55745.0
2023-01-11 12:30:00,241.33,241.39,240.56,240.84,26677.0,235.9367,235.9954,235.1839,235.4577,26677.0
2023-01-11 13:00:00,240.84,241.64,240.82,241.58,43878.0,235.4577,236.2398,235.4381,236.1811,43878.0
2023-01-11 13:30:00,241.67,242.59,241.58,242.44,50362.0,236.2691,237.1686,236.1811,237.0219,50362.0
2023-01-11 14:00:00,242.62,242.62,241.93,242.19,28367.0,237.1979,237.1979,236.5233,236.7775,28367.0
2023-01-11 14:30:00,242.22,243.09,242.22,243.06,29559.0,236.8068,237.6574,236.8068,237.6281,29559.0
2023-01-11 15:00:00,243.07,243.69,242.88,243.04,43375.0,237.6378,238.244,237.4521,237.6085,43375.0
2023-01-11 15:30:00,242.99,243.96,242.97,243.73,175289.0,237.5596,238.5079,237.5401,238.2831,175289.0
2023-01-12 09:30:00,244.16,246.57,238.55,240.59,32270.0,238.7035,241.0596,233.2189,235.2133,32270.0
2023-01-12 10:00:00,240.48,242.11,239.84,241.81,28223.0,235.1057,236.6993,234.48,236.406,28223.0
2023-01-12 10:30:00,241.78,242.24,240.59,241.88,21561.0,236.3767,236.8264,235.2133,236.4744,21561.0
2023-01-12 11:00:00,241.16,242.18,240.98,241.96,22694.0,235.7705,236.7677,235.5945,236.5526,22694.0
2023-01-12 11:30:00,241.98,242.72,241.41,242.18,21200.0,236.5722,237.2957,236.0149,236.7677,21200.0
2023-01-12 12:00:00,242.17,243.26,242.17,243.26,47888.0,236.758,237.8236,236.758,237.8236,47888.0
2023-01-12 12:30:00,243.32,243.38,242.52,242.9,15109.0,237.8823,237.9409,237.1001,237.4716,15109.0
2023-01-12 13:00:00,242.9,243.29,241.34,241.63,48277.0,237.4716,237.8529,235.9465,236.23,48277.0
2023-01-12 13:30:00,241.33,243.5,241.31,243.41,51976.0,235.9367,238.0582,235.9172,237.9702,51976.0
2023-01-12 14:00:00,243.53,243.79,243.13,243.28,22676.0,238.0876,238.3417,237.6965,237.8431,22676.0
2023-01-12 14:30:00,243.28,243.46,242.79,243.29,57815.0,237.8431,238.0191,237.3641,237.8529,57815.0
2023-01-12 15:00:00,243.38,243.46,242.63,243.08,52183.0,237.9409,238.0191,237.2077,237.6476,52183.0
2023-01-12 15:30:00,243.1,243.88,242.64,243.71,160719.0,237.6672,238.4297,237.2174,238.2635,160719.0
2023-01-13 09:30:00,241.03,244.73,241.03,244.67,44125.0,235.6434,239.2607,235.6434,239.2021,44125.0
2023-01-13 10:00:00,244.5,245.14,243.84,245.04,38574.0,239.0359,239.6616,238.3906,239.5638,38574.0
2023-01-13 10:30:00,245.04,245.47,244.08,244.4,28341.0,239.5638,239.9842,238.6253,238.9381,28341.0
2023-01-13 11:00:00,244.4,245.43,244.03,245.19,35576.0,238.9381,239.9451,238.5764,239.7105,35576.0
2023-01-13 11:30:00,245.17,245.17,244.27,244.72,9653.0,239.6909,239.6909,238.811,239.251,9653.0
2023-01-13 12:00:00,244.5,245.41,244.21,245.32,14869.0,239.0359,239.9255,238.7524,239.8376,14869.0
2023-01-13 12:30:00,245.34,245.84,244.88,245.75,17647.0,239.8571,240.3459,239.4074,240.2579,17647.0
2023-01-13 13:00:00,245.81,246.13,244.33,244.47,21542.0,240.3166,240.6295,238.8697,239.0066,21542.0
2023-01-13 13:30:00,244.31,245.2,244.25,244.72,19861.0,238.8501,239.7202,238.7915,239.251,19861.0
2023-01-13 14:00:00,244.72,245.29,244.27,245.12,15170.0,239.251,239.8082,238.811,239.642,15170.0
2023-01-13 14:30:00,245.17,246.13,245.15,245.74,19191.0,239.6909,240.6295,239.6714,240.2482,19191.0
2023-01-13 15:00:00,245.79,245.98,245.66,245.94,16330.0,240.2971,240.4828,240.17,240.4437,16330.0
2023-01-13 15:30:00,245.94,246.45,245.37,245.85,84780.0,240.4437,240.9423,239.8864,240.3557,84780.0
2023-01-17 09:30:00,246.49,247.27,244.8,247.25,55008.0,240.9814,241.744,239.3292,241.7244,55008.0
2023-01-17 10:00:00,247.42,248.43,247.36,247.92,35417.0,241.8906,242.8781,241.832,242.3795,35417.0
2023-01-17 10:30:00,248.03,248.32,246.6,246.96,59484.0,242.487,242.7705,241.0889,241.4409,59484.0
2023-01-17 11:00:00,246.9,247.17,246.15,246.83,44196.0,241.3822,241.6462,240.649,241.3138,44196.0
2023-01-17 11:30:00,246.77,247.05,246.73,246.96,14181.0,241.2552,241.5289,241.216,241.4409,14181.0
2023-01-17 12:00:00,246.94,247.26,246.09,246.29,23494.0,241.4214,241.7342,240.5903,240.7859,23494.0
2023-01-17 12:30:00,246.26,246.81,246.25,246.39,19012.0,240.7565,241.2943,240.7468,240.8836,19012.0
2023-01-17 13:00:00,246.4,246.69,245.96,246.54,32458.0,240.8934,241.1769,240.4633,241.0303,32458.0
2023-01-17 13:30:00,246.47,246.82,246.2,246.52,32073.0,240.9619,241.304,240.6979,241.0107,32073.0
2023-01-17 14:00:00,246.5,246.98,246.04,246.45,44670.0,240.9912,241.4605,240.5415,240.9423,44670.0
2023-01-17 14:30:00,246.45,247.89,246.27,247.86,59218.0,240.9423,242.3501,240.7663,242.3208,59218.0
2023-01-17 15:00:00,247.87,248.45,247.47,247.49,62578.0,242.3306,242.8976,241.9395,241.9591,62578.0
2023-01-17 15:30:00,247.4,248.01,247.27,247.7,247078.0,241.8711,242.4674,241.744,242.1644,247078.0
2023-01-18 09:30:00,249.5,249.5,247.12,247.99,109242.0,243.9241,243.9241,241.5973,242.4479,109242.0
2023-01-18 10:00:00,247.93,249.92,247.92,249.69,28279.0,242.3892,244.3348,242.3795,244.1099,28279.0
2023-01-18 10:30:00,249.56,249.71,248.7,249.4,45060.0,243.9828,244.1294,243.142,243.8264,45060.0
2023-01-18 11:00:00,249.22,249.74,248.91,249.08,100452.0,243.6504,244.1588,243.3473,243.5135,100452.0
2023-01-18 11:30:00,249.15,249.16,248.23,249.0,44213.0,243.582,243.5917,242.6825,243.4353,44213.0
2023-01-18 12:00:00,248.96,249.04,247.86,248.04,47181.0,243.3962,243.4744,242.3208,242.4968,47181.0
2023-01-18 12:30:00,247.99,248.68,247.86,247.86,29412.0,242.4479,243.1225,242.3208,242.3208,29412.0
2023-01-18 13:00:00,247.96,247.97,246.25,247.17,26327.0,242.4186,242.4283,240.7468,241.6462,26327.0
2023-01-18 13:30:00,247.26,248.36,247.26,247.79,19148.0,241.7342,242.8096,241.7342,242.2524,19148.0
2023-01-18 14:00:00,247.89,247.95,246.47,246.8,28751.0,242.3501,242.4088,240.9619,241.2845,28751.0
2023-01-18 14:30:00,246.89,247.43,246.81,247.05,31678.0,241.3725,241.9004,241.2943,241.5289,31678.0
2023-01-18 15:00:00,246.98,247.02,245.4,245.41,62950.0,241.4605,241.4996,239.9158,239.9255,62950.0
2023-01-18 15:30:00,245.38,245.43,244.09,244.3,167807.0,239.8962,239.9451,238.635,238.8404,167807.0
2023-01-19 09:30:00,241.81,243.71,239.61,239.98,38918.0,236.406,238.2635,234.2552,234.6169,38918.0
2023-01-19 10:00:00,239.84,240.2,237.51,238.06,31239.0,234.48,234.832,232.2021,232.7398,31239.0
2023-01-19 10:30:00,237.72,237.83,235.86,236.28,29898.0,232.4074,232.5149,230.589,230.9996,29898.0
2023-01-19 11:00:00,236.28,236.84,235.17,235.3,64094.0,230.9996,231.5471,229.9144,230.0415,64094.0
2023-01-19 11:30:00,235.43,235.96,234.71,234.82,21880.0,230.1686,230.6867,229.4647,229.5722,21880.0
2023-01-19 12:00:00,234.82,235.45,234.38,234.43,34230.0,229.5722,230.1881,229.142,229.1909,34230.0
2023-01-19 12:30:00,234.39,234.51,233.87,234.38,34942.0,229.1518,229.2691,228.6434,229.142,34942.0
2023-01-19 13:00:00,234.38,234.8,233.89,234.72,66776.0,229.142,229.5527,228.663,229.4744,66776.0
2023-01-19 13:30:00,234.74,235.49,234.59,234.94,54635.0,229.494,230.2272,229.3474,229.6895,54635.0
2023-01-19 14:00:00,234.94,236.04,234.55,235.72,63005.0,229.6895,230.7649,229.3082,230.4521,63005.0
2023-01-19 14:30:00,235.7,236.63,235.43,235.74,77535.0,230.4325,231.3418,230.1686,230.4717,77535.0
2023-01-19 15:00:00,235.77,236.23,235.07,235.51,54418.0,230.501,230.9507,229.8166,230.2468,54418.0
2023-01-19 15:30:00,235.57,236.03,233.99,234.34,217815.0,230.3054,230.7552,228.7608,229.1029,217815.0
2023-01-20 09:30:00,236.02,238.0,234.66,236.46,146875.0,230.7454,232.6811,229.4158,231.1756,146875.0
2023-01-20 10:00:00,236.42,238.77,236.33,238.42,62722.0,231.1365,233.4339,231.0485,233.0918,62722.0
2023-01-20 10:30:00,238.25,239.8,238.08,239.56,42023.0,232.9256,234.4409,232.7594,234.2063,42023.0
2023-01-20 11:00:00,239.57,240.17,239.24,239.84,29808.0,234.2161,234.8026,233.8934,234.48,29808.0
2023-01-20 11:30:00,239.78,240.17,239.42,239.58,32483.0,234.4214,234.8026,234.0694,234.2258,32483.0
2023-01-20 12:00:00,239.58,240.16,239.3,239.89,36970.0,234.2258,234.7929,233.9521,234.5289,36970.0
2023-01-20 12:30:00,239.75,241.11,239.69,241.11,51513.0,234.392,235.7216,234.3334,235.7216,51513.0
2023-01-20 13:00:00,241.12,241.61,240.78,241.17,30525.0,235.7314,236.2105,235.399,235.7803,30525.0
2023-01-20 13:30:00,241.17,242.59,241.14,242.57,25491.0,235.7803,237.1686,235.751,237.149,25491.0
2023-01-20 14:00:00,242.54,243.71,242.16,243.59,55689.0,237.1197,238.2635,236.7482,238.1462,55689.0
2023-01-20 14:30:00,243.64,244.32,243.41,244.3,33910.0,238.1951,238.8599,237.9702,238.8404,33910.0
2023-01-20 15:00:00,244.31,244.67,243.27,243.64,76778.0,238.8501,239.2021,237.8334,238.1951,76778.0
2023-01-20 15:30:00,243.64,246.31,243.64,245.27,199542.0,238.1951,240.8054,238.1951,239.7887,199542.0
2023-01-23 09:30:00,244.28,245.23,242.18,244.9,55616.0,238.8208,239.7496,236.7677,239.4269,55616.0
2023-01-23 10:00:00,245.06,245.18,243.5,243.88,47168.0,239.5834,239.7007,238.0582,238.4297,47168.0
2023-01-23 10:30:00,243.95,244.12,243.05,243.95,35720.0,238.4982,238.6644,237.6183,238.4982,35720.0
2023-01-23 11:00:00,243.86,246.63,243.86,245.93,24724.0,238.4102,241.1183,238.4102,240.4339,24724.0
2023-01-23 11:30:00,246.06,246.75,245.87,246.52,18723.0,240.561,241.2356,240.3753,241.0107,18723.0
2023-01-23 12:00:00,246.61,246.61,245.07,245.69,39404.0,241.0987,241.0987,239.5931,240.1993,39404.0
2023-01-23 12:30:00,245.69,246.79,245.68,246.71,15082.0,240.1993,241.2747,240.1895,241.1965,15082.0
2023-01-23 13:00:00,246.68,247.09,246.18,246.45,25387.0,241.1672,241.568,240.6783,240.9423,25387.0
2023-01-23 13:30:00,246.41,247.72,245.78,247.17,26975.0,240.9032,242.1839,240.2873,241.6462,26975.0
2023-01-23 14:00:00,247.09,247.09,245.26,245.49,32738.0,241.568,241.568,239.7789,240.0038,32738.0
2023-01-23 14:30:00,245.6,245.84,244.47,244.77,27076.0,240.1113,240.3459,239.0066,239.2998,27076.0
2023-01-23 15:00:00,244.87,245.51,244.5,245.17,33148.0,239.3976,240.0233,239.0359,239.6909,33148.0
2023-01-23 15:30:00,245.28,246.12,245.0,246.04,108216.0,239.7984,240.6197,239.5247,240.5415,108216.0
2023-01-24 09:30:00,246.53,246.53,243.4,244.16,28393.0,241.0205,241.0205,237.9605,238.7035,28393.0
2023-01-24 10:00:00,244.39,245.43,243.52,244.84,24793.0,238.9283,239.9451,238.0778,239.3683,24793.0
2023-01-24 10:30:00,244.87,246.37,244.64,246.09,44242.0,239.3976,240.8641,239.1728,240.5903,44242.0
2023-01-24 11:00:00,246.06,246.64,245.29,246.53,24833.0,240.561,241.1281,239.8082,241.0205,24833.0
2023-01-24 11:30:00,246.51,246.68,245.77,246.31,27093.0,241.001,241.1672,240.2775,240.8054,27093.0
2023-01-24 12:00:00,246.35,247.26,245.87,247.26,20919.0,240.8445,241.7342,240.3753,241.7342,20919.0
2023-01-24 12:30:00,247.21,247.37,246.5,247.06,22817.0,241.6853,241.8417,240.9912,241.5387,22817.0
2023-01-24 13:00:00,246.84,247.58,246.81,247.57,38843.0,241.3236,242.047,241.2943,242.0373,38843.0
2023-01-24 13:30:00,247.56,248.13,247.25,247.85,46321.0,242.0275,242.5848,241.7244,242.311,46321.0
2023-01-24 14:00:00,247.86,249.01,247.54,249.01,38090.0,242.3208,243.4451,242.0079,243.4451,38090.0
2023-01-24 14:30:00,249.01,249.61,248.94,249.52,27729.0,243.4451,244.0317,243.3767,243.9437,27729.0
2023-01-24 15:00:00,249.45,249.62,248.76,249.03,43346.0,243.8753,244.0415,243.2007,243.4646,43346.0
2023-01-24 15:30:00,248.96,249.74,248.39,249.27,191625.0,243.3962,244.1588,242.8389,243.6993,191625.0
2023-01-25 09:30:00,245.53,246.64,244.7,245.39,100074.0,240.0429,241.1281,239.2314,239.906,100074.0
2023-01-25 10:00:00,245.36,246.93,245.35,246.27,40185.0,239.8767,241.4116,239.8669,240.7663,40185.0
2023-01-25 10:30:00,246.26,246.59,245.18,245.9,49276.0,240.7565,241.0792,239.7007,240.4046,49276.0
2023-01-25 11:00:00,245.78,247.04,245.76,246.89,57915.0,240.2873,241.5191,240.2677,241.3725,57915.0
2023-01-25 11:30:00,246.88,247.9,246.61,247.78,55856.0,241.3627,242.3599,241.0987,242.2426,55856.0
2023-01-25 12:00:00,247.72,248.0,247.51,247.7,77363.0,242.1839,242.4577,241.9786,242.1644,77363.0
2023-01-25 12:30:00,247.84,248.44,247.7,247.89,52984.0,242.3012,242.8878,242.1644,242.3501,52984.0
2023-01-25 13:00:00,247.87,248.89,247.72,248.7,48290.0,242.3306,243.3278,242.1839,243.142,48290.0
2023-01-25 13:30:00,248.77,249.0,248.37,248.49,56770.0,243.2105,243.4353,242.8194,242.9367,56770.0
2023-01-25 14:00:00,248.53,249.37,248.38,248.95,60725.0,242.9758,243.797,242.8292,243.3864,60725.0
2023-01-25 14:30:00,248.95,249.04,248.15,248.89,79261.0,243.3864,243.4744,242.6043,243.3278,79261.0
2023-01-25 15:00:00,248.9,249.34,248.71,248.98,109717.0,243.3375,243.7677,243.1518,243.4158,109717.0
2023-01-25 15:30:00,249.03,249.28,246.48,247.23,212645.0,243.4646,243.7091,240.9716,241.7049,212645.0
2023-01-26 09:30:00,220.8,229.98,219.07,225.9,1976209.0,215.8655,224.8404,214.1742,220.8516,1976209.0
2023-01-26 10:00:00,225.94,228.85,223.0,227.59,501306.0,220.8907,223.7356,218.0164,222.5038,501306.0
2023-01-26 10:30:00,227.4,228.56,225.29,226.5,299884.0,222.318,223.4521,220.2552,221.4381,299884.0
2023-01-26 11:00:00,226.59,227.69,225.0,225.03,168598.0,221.5261,222.6016,219.9717,220.001,168598.0
2023-01-26 11:30:00,225.22,228.93,224.82,227.43,590549.0,220.1868,223.8138,219.7957,222.3474,590549.0
2023-01-26 12:00:00,227.23,230.28,227.23,228.93,143329.0,222.1518,225.1337,222.1518,223.8138,143329.0
2023-01-26 12:30:00,229.04,229.65,227.15,227.18,90131.0,223.9214,224.5178,222.0736,222.103,90131.0
2023-01-26 13:00:00,227.25,227.25,225.83,226.54,185087.0,222.1714,222.1714,220.7831,221.4773,185087.0
2023-01-26 13:30:00,226.54,228.08,225.15,225.5,172259.0,221.4773,222.9828,220.1183,220.4605,172259.0
2023-01-26 14:00:00,225.51,226.16,224.78,225.86,292831.0,220.4703,221.1057,219.7566,220.8125,292831.0
2023-01-26 14:30:00,225.76,225.89,225.12,225.46,115532.0,220.7147,220.8418,220.089,220.4214,115532.0
2023-01-26 15:00:00,225.43,225.5,223.11,224.4,216288.0,220.3921,220.4605,218.1239,219.3851,216288.0
2023-01-26 15:30:00,224.35,225.73,222.68,225.03,634307.0,219.3362,220.6854,217.7035,220.001,634307.0
2023-01-27 09:30:00,225.1,229.25,225.1,228.96,224308.0,220.0694,224.1267,220.0694,223.8432,224308.0
2023-01-27 10:00:00,229.24,229.24,225.51,226.89,108995.0,224.1169,224.1169,220.4703,221.8194,108995.0
2023-01-27 10:30:00,226.88,227.07,225.88,226.27,100820.0,221.8097,221.9954,220.832,221.2133,100820.0
2023-01-27 11:00:00,226.26,227.68,226.1,227.6,123077.0,221.2035,222.5918,221.0471,222.5136,123077.0
2023-01-27 11:30:00,227.56,228.09,227.2,227.97,119861.0,222.4745,222.9926,222.1225,222.8753,119861.0
2023-01-27 12:00:00,227.99,230.28,227.77,230.11,118947.0,222.8948,225.1337,222.6798,224.9675,118947.0
2023-01-27 12:30:00,230.03,230.65,229.4,229.61,103801.0,224.8893,225.4954,224.2733,224.4786,103801.0
2023-01-27 13:00:00,229.61,229.7,228.86,229.09,63480.0,224.4786,224.5666,223.7454,223.9703,63480.0
2023-01-27 13:30:00,229.09,230.15,229.07,229.45,74435.0,223.9703,225.0066,223.9507,224.3222,74435.0
2023-01-27 14:00:00,229.43,229.55,228.63,228.66,92778.0,224.3027,224.42,223.5205,223.5499,92778.0
2023-01-27 14:30:00,228.69,229.11,228.31,228.58,141732.0,223.5792,223.9898,223.2077,223.4717,141732.0
2023-01-27 15:00:00,228.59,229.35,228.48,228.78,98726.0,223.4814,224.2245,223.3739,223.6672,98726.0
2023-01-27 15:30:00,228.78,229.36,228.5,228.52,400386.0,223.6672,224.2342,223.3935,223.413,400386.0
2023-01-30 09:30:00,230.47,232.08,229.82,231.15,135461.0,225.3194,226.8934,224.684,225.9842,135461.0
2023-01-30 10:00:00,231.15,231.61,230.14,230.64,91939.0,225.9842,226.4339,224.9968,225.4856,91939.0
2023-01-30 10:30:00,230.81,230.83,229.78,230.27,131077.0,225.6518,225.6714,224.6448,225.1239,131077.0
2023-01-30 11:00:00,230.21,231.43,229.94,230.81,88622.0,225.0652,226.258,224.8013,225.6518,88622.0
2023-01-30 11:30:00,230.81,232.0,230.76,231.71,104827.0,225.6518,226.8152,225.6029,226.5317,104827.0
2023-01-30 12:00:00,231.72,231.73,230.65,231.18,51503.0,226.5415,226.5513,225.4954,226.0136,51503.0
2023-01-30 12:30:00,231.3,232.0,231.13,231.43,63921.0,226.1309,226.8152,225.9647,226.258,63921.0
2023-01-30 13:00:00,231.28,231.6,230.86,231.37,54729.0,226.1113,226.4242,225.7007,226.1993,54729.0
2023-01-30 13:30:00,231.36,231.55,231.2,231.37,81553.0,226.1895,226.3753,226.0331,226.1993,81553.0
2023-01-30 14:00:00,231.43,232.0,231.19,232.0,110918.0,226.258,226.8152,226.0233,226.8152,110918.0
2023-01-30 14:30:00,231.98,232.82,231.74,232.75,106031.0,226.7957,227.6169,226.561,227.5485,106031.0
2023-01-30 15:00:00,232.8,232.86,231.37,231.41,85688.0,227.5974,227.656,226.1993,226.2384,85688.0
2023-01-30 15:30:00,231.39,232.21,230.36,230.89,191540.0,226.2189,227.0205,225.2119,225.73,191540.0
2023-01-31 09:30:00,231.84,234.94,231.34,232.83,94243.0,226.6588,229.6895,226.17,227.6267,94243.0
2023-01-31 10:00:00,232.85,234.16,232.69,234.09,64143.0,227.6462,228.927,227.4898,228.8585,64143.0
2023-01-31 10:30:00,234.13,234.94,233.54,234.58,77423.0,228.8976,229.6895,228.3208,229.3376,77423.0
2023-01-31 11:00:00,234.64,235.89,234.51,235.67,70440.0,229.3962,230.6183,229.2691,230.4032,70440.0
2023-01-31 11:30:00,235.67,237.08,235.67,236.44,75747.0,230.4032,231.7817,230.4032,231.156,75747.0
2023-01-31 12:00:00,236.42,236.56,235.28,236.42,47715.0,231.1365,231.2733,230.0219,231.1365,47715.0
2023-01-31 12:30:00,236.3,236.78,236.25,236.48,51489.0,231.0191,231.4884,230.9703,231.1951,51489.0
2023-01-31 13:00:00,236.5,236.61,236.12,236.3,39020.0,231.2147,231.3222,230.8432,231.0191,39020.0
2023-01-31 13:30:00,236.24,236.57,235.61,236.09,43987.0,230.9605,231.2831,230.3446,230.8138,43987.0
2023-01-31 14:00:00,236.17,236.52,235.64,235.74,50348.0,230.892,231.2342,230.3739,230.4717,50348.0
2023-01-31 14:30:00,235.75,236.46,235.73,236.14,49824.0,230.4814,231.1756,230.4619,230.8627,49824.0
2023-01-31 15:00:00,236.18,236.43,234.96,235.16,87831.0,230.9018,231.1462,229.7091,229.9046,87831.0
2023-01-31 15:30:00,235.21,237.03,235.16,236.6,273607.0,229.9535,231.7328,229.9046,231.3124,273607.0
2023-02-01 09:30:00,236.15,238.08,235.02,237.83,64227.0,230.8725,232.7594,229.7677,232.5149,64227.0
2023-02-01 10:00:00,237.99,238.39,236.96,238.39,63406.0,232.6714,233.0624,231.6644,233.0624,63406.0
2023-02-01 10:30:00,238.29,238.44,236.82,237.22,55872.0,232.9647,233.1113,231.5275,231.9186,55872.0
2023-02-01 11:00:00,237.22,238.27,237.19,237.8,38958.0,231.9186,232.9451,231.8892,232.4856,38958.0
2023-02-01 11:30:00,237.69,238.18,237.6,237.8,43357.0,232.3781,232.8571,232.2901,232.4856,43357.0
2023-02-01 12:00:00,237.78,238.02,237.18,237.54,35470.0,232.4661,232.7007,231.8795,232.2314,35470.0
2023-02-01 12:30:00,237.6,238.43,237.6,238.07,59429.0,232.2901,233.1015,232.2901,232.7496,59429.0
2023-02-01 13:00:00,238.03,238.3,237.81,238.25,45686.0,232.7105,232.9744,232.4954,232.9256,45686.0
2023-02-01 13:30:00,238.25,238.61,237.6,238.01,65641.0,232.9256,233.2775,232.2901,232.6909,65641.0
2023-02-01 14:00:00,237.79,238.05,236.57,237.6,48212.0,232.4758,232.73,231.2831,232.2901,48212.0
2023-02-01 14:30:00,237.64,241.25,236.26,240.55,143794.0,232.3292,235.8585,230.98,235.1742,143794.0
2023-02-01 15:00:00,240.54,242.52,240.54,242.36,93803.0,235.1644,237.1001,235.1644,236.9437,93803.0
2023-02-01 15:30:00,242.42,244.47,242.37,243.23,262946.0,237.0024,239.0066,236.9535,237.7943,262946.0
2023-02-02 09:30:00,243.95,244.85,242.6,243.0,104007.0,238.4982,239.3781,237.1783,237.5694,104007.0
2023-02-02 10:00:00,242.92,244.17,242.38,244.0,63796.0,237.4912,238.7133,236.9633,238.5471,63796.0
2023-02-02 10:30:00,244.07,246.97,243.78,246.93,73836.0,238.6155,241.4507,238.332,241.4116,73836.0
2023-02-02 11:00:00,246.86,247.57,246.44,247.17,51755.0,241.3431,242.0373,240.9325,241.6462,51755.0
2023-02-02 11:30:00,247.07,247.75,245.24,245.29,53206.0,241.5484,242.2132,239.7593,239.8082,53206.0
2023-02-02 12:00:00,245.32,245.4,244.37,244.74,60601.0,239.8376,239.9158,238.9088,239.2705,60601.0
2023-02-02 12:30:00,244.72,244.99,244.39,244.73,47365.0,239.251,239.5149,238.9283,239.2607,47365.0
2023-02-02 13:00:00,244.73,245.72,244.56,244.93,46194.0,239.2607,240.2286,239.0945,239.4563,46194.0
2023-02-02 13:30:00,244.98,246.5,244.97,246.5,41596.0,239.5052,240.9912,239.4954,240.9912,41596.0
2023-02-02 14:00:00,246.39,246.63,245.02,245.05,24594.0,240.8836,241.1183,239.5443,239.5736,24594.0
2023-02-02 14:30:00,245.1,245.11,243.53,243.59,54922.0,239.6225,239.6322,238.0876,238.1462,54922.0
2023-02-02 15:00:00,243.5,244.08,243.0,243.75,104704.0,238.0582,238.6253,237.5694,238.3026,104704.0
2023-02-02 15:30:00,243.81,245.58,243.81,245.38,174505.0,238.3613,240.0917,238.3613,239.8962,174505.0
2023-02-03 09:30:00,241.78,242.99,241.39,242.69,43107.0,236.3767,237.5596,235.9954,237.2663,43107.0
2023-02-03 10:00:00,241.87,242.5,241.08,241.8,33837.0,236.4647,237.0806,235.6923,236.3962,33837.0
2023-02-03 10:30:00,241.77,242.57,241.4,241.89,30175.0,236.3669,237.149,236.0052,236.4842,30175.0
2023-02-03 11:00:00,241.88,242.3,241.52,242.02,34936.0,236.4744,236.885,236.1225,236.6113,34936.0
2023-02-03 11:30:00,242.06,242.93,241.57,241.87,44983.0,236.6504,237.501,236.1714,236.4647,44983.0
2023-02-03 12:00:00,241.93,242.41,241.41,241.8,57615.0,236.5233,236.9926,236.0149,236.3962,57615.0
2023-02-03 12:30:00,241.64,242.13,241.2,241.21,18492.0,236.2398,236.7188,235.8096,235.8194,18492.0
2023-02-03 13:00:00,241.21,241.45,240.67,240.87,38891.0,235.8194,236.054,235.2915,235.487,38891.0
2023-02-03 13:30:00,240.87,241.46,240.45,241.09,61581.0,235.487,236.0638,235.0764,235.7021,61581.0
2023-02-03 14:00:00,240.87,241.47,240.62,241.0,38676.0,235.487,236.0736,235.2426,235.6141,38676.0
2023-02-03 14:30:00,240.79,241.1,240.31,240.65,98865.0,235.4088,235.7119,234.9395,235.2719,98865.0
2023-02-03 15:00:00,240.44,241.61,240.09,241.23,68657.0,235.0666,236.2105,234.7244,235.839,68657.0
2023-02-03 15:30:00,241.35,242.08,241.03,241.59,152520.0,235.9563,236.67,235.6434,236.1909,152520.0
2023-02-06 09:30:00,240.88,242.91,240.61,241.76,78954.0,235.4968,237.4814,235.2328,236.3571,78954.0
2023-02-06 10:00:00,241.92,241.98,239.8,240.0,37303.0,236.5135,236.5722,234.4409,234.6364,37303.0
2023-02-06 10:30:00,239.75,241.74,239.43,241.74,46966.0,234.392,236.3376,234.0792,236.3376,46966.0
2023-02-06 11:00:00,241.71,242.56,241.36,241.53,24922.0,236.3082,237.1392,235.9661,236.1323,24922.0
2023-02-06 11:30:00,241.56,242.08,240.56,240.82,37246.0,236.1616,236.67,235.1839,235.4381,37246.0
2023-02-06 12:00:00,240.91,241.59,240.47,241.26,26203.0,235.5261,236.1909,235.0959,235.8683,26203.0
2023-02-06 12:30:00,241.29,242.08,241.29,241.8,43113.0,235.8976,236.67,235.8976,236.3962,43113.0
2023-02-06 13:00:00,241.85,242.14,241.3,241.56,19287.0,236.4451,236.7286,235.9074,236.1616,19287.0
2023-02-06 13:30:00,241.65,242.06,241.43,242.02,19704.0,236.2496,236.6504,236.0345,236.6113,19704.0
2023-02-06 14:00:00,242.06,243.39,241.95,242.55,40609.0,236.6504,237.9507,236.5429,237.1295,40609.0
2023-02-06 14:30:00,242.61,242.88,242.37,242.87,62499.0,237.1881,237.4521,236.9535,237.4423,62499.0
2023-02-06 15:00:00,242.92,243.52,242.68,243.52,65444.0,237.4912,238.0778,237.2566,238.0778,65444.0
2023-02-06 15:30:00,243.46,244.2,242.78,243.05,254363.0,238.0191,238.7426,237.3543,237.6183,254363.0
2023-02-07 09:30:00,241.03,242.39,240.59,241.23,55485.0,235.6434,236.973,235.2133,235.839,55485.0
2023-02-07 10:00:00,241.1,241.45,238.62,238.87,42043.0,235.7119,236.054,233.2873,233.5317,42043.0
2023-02-07 10:30:00,238.99,239.13,237.35,237.72,46495.0,233.649,233.7859,232.0457,232.4074,46495.0
2023-02-07 11:00:00,237.83,238.05,237.13,237.51,41672.0,232.5149,232.73,231.8306,232.2021,41672.0
2023-02-07 11:30:00,237.49,237.82,236.75,237.03,119438.0,232.1825,232.5052,231.4591,231.7328,119438.0
2023-02-07 12:00:00,237.03,237.19,235.67,236.11,67262.0,231.7328,231.8892,230.4032,230.8334,67262.0
2023-02-07 12:30:00,236.16,238.7,235.78,238.68,172316.0,230.8823,233.3655,230.5108,233.3459,172316.0
2023-02-07 13:00:00,238.74,239.79,235.56,235.7,69204.0,233.4046,234.4311,230.2957,230.4325,69204.0
2023-02-07 13:30:00,235.56,235.98,234.47,235.22,63741.0,230.2957,230.7063,229.23,229.9633,63741.0
2023-02-07 14:00:00,235.28,237.09,235.28,236.67,73916.0,230.0219,231.7915,230.0219,231.3809,73916.0
2023-02-07 14:30:00,236.67,237.91,236.41,237.73,82094.0,231.3809,232.5932,231.1267,232.4172,82094.0
2023-02-07 15:00:00,237.78,238.12,236.87,237.98,95556.0,232.4661,232.7985,231.5764,232.6616,95556.0
2023-02-07 15:30:00,237.98,238.81,237.22,238.4,275582.0,232.6616,233.473,231.9186,233.0722,275582.0
2023-02-08 09:30:00,232.29,236.67,231.39,236.51,49183.0,227.0988,231.3809,226.2189,231.2244,49183.0
2023-02-08 10:00:00,236.45,237.04,235.99,236.68,31812.0,231.1658,231.7426,230.7161,231.3906,31812.0
2023-02-08 10:30:00,236.59,236.6,235.04,235.47,33916.0,231.3027,231.3124,229.7873,230.2077,33916.0
2023-02-08 11:00:00,235.41,236.11,234.67,234.91,31715.0,230.149,230.8334,229.4256,229.6602,31715.0
2023-02-08 11:30:00,234.88,234.88,234.0,234.36,48761.0,229.6309,229.6309,228.7705,229.1225,48761.0
2023-02-08 12:00:00,234.32,235.91,233.87,235.81,43652.0,229.0834,230.6379,228.6434,230.5401,43652.0
2023-02-08 12:30:00,235.81,236.6,235.76,236.53,33650.0,230.5401,231.3124,230.4912,231.244,33650.0
2023-02-08 13:00:00,236.53,237.62,236.51,236.63,21013.0,231.244,232.3096,231.2244,231.3418,21013.0
2023-02-08 13:30:00,236.48,236.76,235.94,236.09,34553.0,231.1951,231.4689,230.6672,230.8138,34553.0
2023-02-08 14:00:00,236.09,236.46,235.92,236.09,51201.0,230.8138,231.1756,230.6476,230.8138,51201.0
2023-02-08 14:30:00,236.21,236.57,235.94,236.51,52553.0,230.9311,231.2831,230.6672,231.2244,52553.0
2023-02-08 15:00:00,236.53,236.93,236.11,236.52,31450.0,231.244,231.6351,230.8334,231.2342,31450.0
2023-02-08 15:30:00,236.47,236.72,235.42,235.5,205352.0,231.1853,231.4297,230.1588,230.237,205352.0
2023-02-09 09:30:00,236.61,238.76,235.8,237.18,79472.0,231.3222,233.4242,230.5303,231.8795,79472.0
2023-02-09 10:00:00,237.18,237.83,236.86,237.28,27595.0,231.8795,232.5149,231.5666,231.9772,27595.0
2023-02-09 10:30:00,237.14,237.66,236.64,237.43,33464.0,231.8404,232.3487,231.3515,232.1239,33464.0
2023-02-09 11:00:00,237.31,238.2,236.12,236.4,36340.0,232.0066,232.8767,230.8432,231.1169,36340.0
2023-02-09 11:30:00,236.43,236.55,235.66,235.8,36538.0,231.1462,231.2635,230.3934,230.5303,36538.0
2023-02-09 12:00:00,235.78,236.24,235.06,235.24,63191.0,230.5108,230.9605,229.8068,229.9828,63191.0
2023-02-09 12:30:00,235.17,235.17,233.63,234.07,47815.0,229.9144,229.9144,228.4088,228.839,47815.0
2023-02-09 13:00:00,234.02,234.78,233.79,234.51,23316.0,228.7901,229.5331,228.5652,229.2691,23316.0
2023-02-09 13:30:00,234.46,234.95,233.91,234.22,18473.0,229.2203,229.6993,228.6825,228.9856,18473.0
2023-02-09 14:00:00,234.28,234.52,233.06,233.1,23675.0,229.0443,229.2789,227.8515,227.8906,23675.0
2023-02-09 14:30:00,233.09,233.54,232.37,232.82,50255.0,227.8809,228.3208,227.177,227.6169,50255.0
2023-02-09 15:00:00,232.77,232.77,231.35,231.38,46988.0,227.568,227.568,226.1798,226.2091,46988.0
2023-02-09 15:30:00,231.33,232.43,230.83,231.51,140302.0,226.1602,227.2356,225.6714,226.3362,140302.0
2023-02-10 09:30:00,230.17,231.19,229.13,230.36,42434.0,225.0261,226.0233,224.0094,225.2119,42434.0
2023-02-10 10:00:00,230.18,232.26,229.72,230.11,72040.0,225.0359,227.0694,224.5862,224.9675,72040.0
2023-02-10 10:30:00,230.16,231.42,229.22,230.12,73257.0,225.0164,226.2482,224.0974,224.9772,73257.0
2023-02-10 11:00:00,230.12,230.5,228.9,230.33,89952.0,224.9772,225.3488,223.7845,225.1826,89952.0
2023-02-10 11:30:00,230.33,230.49,229.64,230.18,45181.0,225.1826,225.339,224.508,225.0359,45181.0
2023-02-10 12:00:00,230.14,230.72,229.73,230.11,35289.0,224.9968,225.5638,224.596,224.9675,35289.0
2023-02-10 12:30:00,230.02,230.64,229.91,230.53,38503.0,224.8795,225.4856,224.7719,225.3781,38503.0
2023-02-10 13:00:00,230.64,231.62,230.63,230.85,35611.0,225.4856,226.4437,225.4758,225.6909,35611.0
2023-02-10 13:30:00,230.8,230.99,230.15,230.29,34444.0,225.6421,225.8278,225.0066,225.1434,34444.0
2023-02-10 14:00:00,230.37,230.45,229.47,229.54,36213.0,225.2217,225.2999,224.3418,224.4102,36213.0
2023-02-10 14:30:00,229.47,230.16,229.33,229.49,46981.0,224.3418,225.0164,224.2049,224.3613,46981.0
2023-02-10 15:00:00,229.55,229.9,228.9,229.86,70349.0,224.42,224.7622,223.7845,224.7231,70349.0
2023-02-10 15:30:00,229.88,230.69,229.6,230.51,156526.0,224.7426,225.5345,224.4689,225.3585,156526.0
2023-02-13 09:30:00,231.56,234.48,230.88,234.09,42924.0,226.3851,229.2398,225.7203,228.8585,42924.0
2023-02-13 10:00:00,234.17,234.58,233.24,233.52,48073.0,228.9367,229.3376,228.0275,228.3013,48073.0
2023-02-13 10:30:00,233.59,235.3,233.49,234.83,69813.0,228.3697,230.0415,228.2719,229.582,69813.0
2023-02-13 11:00:00,234.83,235.44,234.05,234.71,93803.0,229.582,230.1784,228.8194,229.4647,93803.0
2023-02-13 11:30:00,234.65,235.7,234.32,235.05,32222.0,229.406,230.4325,229.0834,229.7971,32222.0
2023-02-13 12:00:00,234.99,235.12,234.54,234.68,63060.0,229.7384,229.8655,229.2985,229.4353,63060.0
2023-02-13 12:30:00,234.7,234.83,233.19,233.9,93777.0,229.4549,229.582,227.9786,228.6728,93777.0
2023-02-13 13:00:00,233.91,234.12,233.0,233.67,31439.0,228.6825,228.8879,227.7929,228.4479,31439.0
2023-02-13 13:30:00,233.9,234.01,233.02,233.25,67567.0,228.6728,228.7803,227.8124,228.0373,67567.0
2023-02-13 14:00:00,233.4,233.4,232.62,232.64,44116.0,228.1839,228.1839,227.4214,227.4409,44116.0
2023-02-13 14:30:00,232.72,233.19,232.06,232.16,43724.0,227.5191,227.9786,226.8739,226.9717,43724.0
2023-02-13 15:00:00,232.16,233.04,231.73,232.48,102868.0,226.9717,227.832,226.5513,227.2845,102868.0
2023-02-13 15:30:00,232.48,233.25,232.36,233.12,193339.0,227.2845,228.0373,227.1672,227.9102,193339.0
2023-02-14 09:30:00,231.95,232.85,230.71,232.45,75568.0,226.7663,227.6462,225.5541,227.2552,75568.0
2023-02-14 10:00:00,232.65,233.89,232.54,232.64,48678.0,227.4507,228.663,227.3432,227.4409,48678.0
2023-02-14 10:30:00,232.59,232.7,230.79,231.37,30920.0,227.392,227.4996,225.6323,226.1993,30920.0
2023-02-14 11:00:00,231.28,231.99,230.57,230.57,27867.0,226.1113,226.8055,225.4172,225.4172,27867.0
2023-02-14 11:30:00,230.43,231.01,230.02,230.44,36017.0,225.2803,225.8474,224.8795,225.2901,36017.0
2023-02-14 12:00:00,230.31,232.2,230.19,231.71,28173.0,225.163,227.0108,225.0457,226.5317,28173.0
2023-02-14 12:30:00,231.68,232.57,231.68,232.41,26514.0,226.5024,227.3725,226.5024,227.2161,26514.0
2023-02-14 13:00:00,232.3,233.94,232.28,232.96,62685.0,227.1085,228.7119,227.089,227.7538,62685.0
2023-02-14 13:30:00,232.97,233.52,232.6,232.69,30870.0,227.7636,228.3013,227.4018,227.4898,30870.0
2023-02-14 14:00:00,232.7,233.12,232.23,232.98,41406.0,227.4996,227.9102,227.0401,227.7733,41406.0
2023-02-14 14:30:00,232.99,233.06,232.16,232.46,49194.0,227.7831,227.8515,226.9717,227.265,49194.0
2023-02-14 15:00:00,232.54,232.81,232.17,232.44,38581.0,227.3432,227.6071,226.9814,227.2454,38581.0
2023-02-14 15:30:00,232.42,232.82,231.64,231.88,191955.0,227.2258,227.6169,226.4633,226.6979,191955.0
2023-02-15 09:30:00,231.66,231.87,229.29,229.65,67222.0,226.4828,226.6881,224.1658,224.5178,67222.0
2023-02-15 10:00:00,229.65,230.51,229.27,230.05,65288.0,224.5178,225.3585,224.1462,224.9088,65288.0
2023-02-15 10:30:00,230.03,230.97,230.03,230.34,97167.0,224.8893,225.8083,224.8893,225.1923,97167.0
2023-02-15 11:00:00,230.31,231.47,230.23,231.45,126133.0,225.163,226.2971,225.0848,226.2775,126133.0
2023-02-15 11:30:00,231.47,232.48,231.24,231.51,50265.0,226.2971,227.2845,226.0722,226.3362,50265.0
2023-02-15 12:00:00,231.52,231.52,230.38,230.71,64269.0,226.346,226.346,225.2314,225.5541,64269.0
2023-02-15 12:30:00,230.83,232.81,230.72,232.21,93352.0,225.6714,227.6071,225.5638,227.0205,93352.0
2023-02-15 13:00:00,232.27,234.15,232.14,233.47,169617.0,227.0792,228.9172,226.9521,228.2524,169617.0
2023-02-15 13:30:00,233.43,234.13,233.2,233.57,100167.0,228.2133,228.8976,227.9884,228.3501,100167.0
2023-02-15 14:00:00,233.58,233.59,232.93,233.1,61754.0,228.3599,228.3697,227.7244,227.8906,61754.0
2023-02-15 14:30:00,233.1,233.42,232.85,233.13,49979.0,227.8906,228.2035,227.6462,227.92,49979.0
2023-02-15 15:00:00,233.11,233.59,232.6,232.73,58732.0,227.9004,228.3697,227.4018,227.5289,58732.0
2023-02-15 15:30:00,232.74,232.98,232.17,232.72,221612.0,227.5387,227.7733,226.9814,227.5191,221612.0
2023-02-16 09:30:00,228.0,229.2,227.03,227.27,87716.0,222.9046,224.0778,221.9563,222.1909,87716.0
2023-02-16 10:00:00,227.28,228.68,227.28,228.34,57003.0,222.2007,223.5694,222.2007,223.237,57003.0
2023-02-16 10:30:00,228.39,229.21,227.77,229.13,62029.0,223.2859,224.0876,222.6798,224.0094,62029.0
2023-02-16 11:00:00,229.15,229.69,228.78,229.05,69269.0,224.0289,224.5569,223.6672,223.9312,69269.0
2023-02-16 11:30:00,229.11,229.45,228.49,228.88,55552.0,223.9898,224.3222,223.3837,223.765,55552.0
2023-02-16 12:00:00,228.94,229.47,228.75,229.15,37746.0,223.8236,224.3418,223.6379,224.0289,37746.0
2023-02-16 12:30:00,229.12,230.13,229.11,229.79,50172.0,223.9996,224.987,223.9898,224.6546,50172.0
2023-02-16 13:00:00,230.0,230.7,229.87,229.88,53397.0,224.8599,225.5443,224.7328,224.7426,53397.0
2023-02-16 13:30:00,229.88,230.52,229.87,230.06,49410.0,224.7426,225.3683,224.7328,224.9186,49410.0
2023-02-16 14:00:00,230.12,230.49,230.06,230.24,59622.0,224.9772,225.339,224.9186,225.0946,59622.0
2023-02-16 14:30:00,230.28,230.7,230.14,230.2,67182.0,225.1337,225.5443,224.9968,225.0555,67182.0
2023-02-16 15:00:00,230.17,230.31,227.99,228.12,147031.0,225.0261,225.163,222.8948,223.0219,147031.0
2023-02-16 15:30:00,228.12,228.17,226.89,227.13,241073.0,223.0219,223.0708,221.8194,222.0541,241073.0
2023-02-17 09:30:00,226.15,227.0,224.25,224.45,92456.0,221.096,221.927,219.2384,219.434,92456.0
2023-02-17 10:00:00,224.53,226.05,224.53,225.15,110669.0,219.5122,220.9982,219.5122,220.1183,110669.0
2023-02-17 10:30:00,225.15,226.29,225.15,225.63,32619.0,220.1183,221.2328,220.1183,220.5876,32619.0
2023-02-17 11:00:00,225.54,225.99,224.47,224.8,50712.0,220.4996,220.9395,219.4535,219.7761,50712.0
2023-02-17 11:30:00,224.8,226.18,224.71,225.82,42691.0,219.7761,221.1253,219.6882,220.7733,42691.0
2023-02-17 12:00:00,225.85,227.34,225.81,227.19,37404.0,220.8027,222.2594,220.7636,222.1127,37404.0
2023-02-17 12:30:00,227.11,227.4,226.61,226.7,46448.0,222.0345,222.318,221.5457,221.6337,46448.0
2023-02-17 13:00:00,226.73,227.31,226.69,227.05,43834.0,221.663,222.23,221.6239,221.9759,43834.0
2023-02-17 13:30:00,227.07,227.13,226.62,227.06,30809.0,221.9954,222.0541,221.5555,221.9856,30809.0
2023-02-17 14:00:00,227.14,227.51,226.92,227.22,37562.0,222.0638,222.4256,221.8488,222.1421,37562.0
2023-02-17 14:30:00,227.22,227.57,226.92,227.42,67602.0,222.1421,222.4842,221.8488,222.3376,67602.0
2023-02-17 15:00:00,227.42,227.61,226.92,227.02,113220.0,222.3376,222.5233,221.8488,221.9465,113220.0
2023-02-17 15:30:00,226.96,228.21,226.94,228.01,215606.0,221.8879,223.1099,221.8683,222.9144,215606.0
2023-02-21 09:30:00,226.45,227.34,223.22,223.35,95104.0,221.3893,222.2594,218.2314,218.3585,95104.0
2023-02-21 10:00:00,223.23,223.23,221.79,221.9,112207.0,218.2412,218.2412,216.8334,216.9409,112207.0
2023-02-21 10:30:00,221.97,222.98,221.61,222.33,259589.0,217.0094,217.9968,216.6574,217.3613,259589.0
2023-02-21 11:00:00,222.57,223.53,221.86,223.14,81755.0,217.596,218.5345,216.9018,218.1532,81755.0
2023-02-21 11:30:00,222.98,223.29,222.48,222.79,52653.0,217.9968,218.2999,217.508,217.8111,52653.0
2023-02-21 12:00:00,222.69,223.23,222.05,222.16,29409.0,217.7133,218.2412,217.0876,217.1951,29409.0
2023-02-21 12:30:00,222.21,223.23,222.08,223.0,317961.0,217.244,218.2412,217.1169,218.0164,317961.0
2023-02-21 13:00:00,222.96,223.48,222.87,223.08,113807.0,217.9773,218.4856,217.8893,218.0946,113807.0
2023-02-21 13:30:00,222.94,223.29,222.72,223.25,30307.0,217.9577,218.2999,217.7426,218.2608,30307.0
2023-02-21 14:00:00,223.21,223.36,222.63,223.25,44278.0,218.2217,218.3683,217.6546,218.2608,44278.0
2023-02-21 14:30:00,223.25,224.07,223.22,223.78,34305.0,218.2608,219.0625,218.2314,218.7789,34305.0
2023-02-21 15:00:00,223.84,224.03,223.17,223.28,83254.0,218.8376,219.0233,218.1826,218.2901,83254.0
2023-02-21 15:30:00,223.24,223.64,222.83,223.25,169339.0,218.251,218.6421,217.8502,218.2608,169339.0
2023-02-22 09:30:00,224.78,224.78,222.58,223.11,223843.0,219.7566,219.7566,217.6058,218.1239,223843.0
2023-02-22 10:00:00,223.25,223.94,222.77,223.52,41324.0,218.2608,218.9354,217.7915,218.5247,41324.0
2023-02-22 10:30:00,223.42,223.64,222.69,223.34,57777.0,218.427,218.6421,217.7133,218.3488,57777.0
2023-02-22 11:00:00,223.49,223.76,223.0,223.75,48374.0,218.4954,218.7594,218.0164,218.7496,48374.0
2023-02-22 11:30:00,223.9,224.28,223.54,223.81,26931.0,218.8963,219.2678,218.5443,218.8083,26931.0
2023-02-22 12:00:00,223.91,224.54,223.0,224.26,432924.0,218.906,219.5219,218.0164,219.2482,432924.0
2023-02-22 12:30:00,224.35,224.9,223.62,223.67,61097.0,219.3362,219.8739,218.6225,218.6714,61097.0
2023-02-22 13:00:00,223.63,224.29,223.47,224.08,34089.0,218.6323,219.2775,218.4759,219.0722,34089.0
2023-02-22 13:30:00,224.09,224.15,223.83,223.93,36805.0,219.082,219.1407,218.8278,218.9256,36805.0
2023-02-22 14:00:00,223.95,224.22,222.28,222.65,95455.0,218.9451,219.2091,217.3125,217.6742,95455.0
2023-02-22 14:30:00,222.65,223.36,222.42,222.49,43300.0,217.6742,218.3683,217.4493,217.5178,43300.0
2023-02-22 15:00:00,222.46,223.44,222.12,222.7,52129.0,217.4884,218.4465,217.156,217.7231,52129.0
2023-02-22 15:30:00,222.63,223.05,222.02,222.71,225652.0,217.6546,218.0652,217.0583,217.7328,225652.0
2023-02-23 09:30:00,223.01,224.08,222.25,223.16,49419.0,218.0261,219.0722,217.2831,218.1728,49419.0
2023-02-23 10:00:00,223.19,223.65,222.35,222.87,63757.0,218.2021,218.6518,217.3809,217.8893,63757.0
2023-02-23 10:30:00,223.05,223.29,220.71,221.1,86630.0,218.0652,218.2999,215.7775,216.1588,86630.0
2023-02-23 11:00:00,221.17,221.79,220.41,221.05,65764.0,216.2273,216.8334,215.4842,216.1099,65764.0
2023-02-23 11:30:00,221.18,221.47,219.83,219.96,48627.0,216.237,216.5206,214.9172,215.0443,48627.0
2023-02-23 12:00:00,220.05,220.32,219.6,220.02,52796.0,215.1323,215.3963,214.6923,215.103,52796.0
2023-02-23 12:30:00,219.99,220.74,219.82,220.41,24252.0,215.0736,215.8069,214.9074,215.4842,24252.0
2023-02-23 13:00:00,220.35,220.57,219.89,220.31,19129.0,215.4256,215.6407,214.9759,215.3865,19129.0
2023-02-23 13:30:00,220.24,220.59,219.43,219.58,33366.0,215.318,215.6602,214.5261,214.6728,33366.0
2023-02-23 14:00:00,219.67,220.74,219.41,220.58,69163.0,214.7608,215.8069,214.5066,215.6504,69163.0
2023-02-23 14:30:00,220.6,221.31,220.6,221.01,68529.0,215.67,216.3641,215.67,216.0708,68529.0
2023-02-23 15:00:00,221.12,223.53,221.0,223.49,330834.0,216.1784,218.5345,216.0611,218.4954,330834.0
2023-02-23 15:30:00,223.47,224.19,222.89,223.05,144870.0,218.4759,219.1798,217.9088,218.0652,144870.0
2023-02-24 09:30:00,219.0,219.74,216.86,217.01,67850.0,214.6917,215.4171,212.5938,212.7408,67850.0
2023-02-24 10:00:00,216.78,218.29,216.66,218.24,75744.0,212.5153,213.9956,212.3977,213.9466,75744.0
2023-02-24 10:30:00,218.22,220.17,218.14,219.5,88229.0,213.927,215.8387,213.8486,215.1818,88229.0
2023-02-24 11:00:00,219.47,220.01,218.97,219.45,60333.0,215.1524,215.6818,214.6623,215.1328,60333.0
2023-02-24 11:30:00,219.41,220.83,219.29,220.53,160116.0,215.0936,216.4857,214.976,216.1916,160116.0
2023-02-24 12:00:00,220.64,220.94,220.24,220.52,17431.0,216.2994,216.5935,215.9073,216.1818,17431.0
2023-02-24 12:30:00,220.64,220.64,219.69,219.92,32927.0,216.2994,216.2994,215.3681,215.5936,32927.0
2023-02-24 13:00:00,219.76,220.45,219.52,220.17,28544.0,215.4367,216.1131,215.2014,215.8387,28544.0
2023-02-24 13:30:00,220.12,220.72,219.73,220.05,41130.0,215.7896,216.3778,215.4073,215.721,41130.0
2023-02-24 14:00:00,220.06,220.3,219.63,219.89,63382.0,215.7308,215.9661,215.3093,215.5642,63382.0
2023-02-24 14:30:00,219.99,221.5,219.72,221.32,31819.0,215.6622,217.1425,215.3975,216.966,31819.0
2023-02-24 15:00:00,221.34,221.61,220.9,221.27,32352.0,216.9856,217.2503,216.5543,216.917,32352.0
2023-02-24 15:30:00,221.31,221.31,220.15,221.05,98619.0,216.9562,216.9562,215.819,216.7013,98619.0
2023-02-27 09:30:00,223.8,224.67,222.6,223.14,43296.0,219.3972,220.2501,218.2209,218.7502,43296.0
2023-02-27 10:00:00,223.27,223.81,222.75,222.94,53917.0,218.8777,219.407,218.3679,218.5542,53917.0
2023-02-27 10:30:00,222.86,222.88,221.84,222.38,36947.0,218.4757,218.4953,217.4758,218.0052,36947.0
2023-02-27 11:00:00,222.43,222.83,221.96,222.27,29711.0,218.0542,218.4463,217.5934,217.8973,29711.0
2023-02-27 11:30:00,222.35,222.35,221.24,221.24,28167.0,217.9758,217.9758,216.8876,216.8876,28167.0
2023-02-27 12:00:00,221.37,221.62,221.06,221.32,39001.0,217.015,217.2601,216.7111,216.966,39001.0
2023-02-27 12:30:00,221.26,221.73,221.12,221.66,74578.0,216.9072,217.368,216.77,217.2993,74578.0
2023-02-27 13:00:00,221.74,222.06,221.71,221.91,27759.0,217.3778,217.6915,217.3484,217.5444,27759.0
2023-02-27 13:30:00,221.92,222.22,221.44,222.1,30533.0,217.5542,217.8483,217.0837,217.7307,30533.0
2023-02-27 14:00:00,222.17,222.59,221.79,221.87,26249.0,217.7993,218.211,217.4268,217.5052,26249.0
2023-02-27 14:30:00,221.87,222.02,221.49,221.71,48025.0,217.5052,217.6523,217.1327,217.3484,48025.0
2023-02-27 15:00:00,221.69,222.03,220.87,221.14,91724.0,217.3288,217.6621,216.5249,216.7896,91724.0
2023-02-27 15:30:00,221.15,222.03,220.96,221.95,122591.0,216.7994,217.6621,216.6131,217.5836,122591.0
2023-02-28 09:30:00,221.27,223.29,220.53,223.27,38182.0,216.917,218.8973,216.1916,218.8777,38182.0
2023-02-28 10:00:00,223.15,223.75,221.8,221.94,30139.0,218.76,219.3482,217.4366,217.5738,30139.0
2023-02-28 10:30:00,221.9,222.67,221.9,222.67,26865.0,217.5346,218.2895,217.5346,218.2895,26865.0
2023-02-28 11:00:00,222.81,223.32,222.35,222.6,22700.0,218.4267,218.9267,217.9758,218.2209,22700.0
2023-02-28 11:30:00,222.67,222.76,221.91,222.32,17215.0,218.2895,218.3777,217.5444,217.9464,17215.0
2023-02-28 12:00:00,222.38,222.75,221.82,222.31,21772.0,218.0052,218.3679,217.4562,217.9366,21772.0
2023-02-28 12:30:00,222.34,223.07,222.03,222.82,22254.0,217.966,218.6816,217.6621,218.4365,22254.0
2023-02-28 13:00:00,222.81,222.83,222.17,222.25,46377.0,218.4267,218.4463,217.7993,217.8777,46377.0
2023-02-28 13:30:00,222.36,222.41,221.71,222.0,63928.0,217.9856,218.0346,217.3484,217.6327,63928.0
2023-02-28 14:00:00,222.0,222.82,221.87,222.32,23544.0,217.6327,218.4365,217.5052,217.9464,23544.0
2023-02-28 14:30:00,222.37,222.51,221.97,222.03,21548.0,217.9954,218.1326,217.6032,217.6621,21548.0
2023-02-28 15:00:00,221.96,222.22,221.49,221.51,34154.0,217.5934,217.8483,217.1327,217.1523,34154.0
2023-02-28 15:30:00,221.55,222.02,221.04,221.28,173657.0,217.1915,217.6523,216.6915,216.9268,173657.0
2023-03-01 09:30:00,219.0,220.67,218.44,220.39,106573.0,214.6917,216.3288,214.1427,216.0543,106573.0
2023-03-01 10:00:00,220.54,220.92,218.48,218.99,100743.0,216.2014,216.5739,214.1819,214.6819,100743.0
2023-03-01 10:30:00,218.96,219.26,217.93,218.73,52097.0,214.6525,214.9466,213.6427,214.427,52097.0
2023-03-01 11:00:00,218.83,219.99,217.63,217.8,93514.0,214.525,215.6622,213.3486,213.5153,93514.0
2023-03-01 11:30:00,217.86,219.87,217.7,219.65,44832.0,213.5741,215.5446,213.4172,215.3289,44832.0
2023-03-01 12:00:00,219.6,220.05,219.39,219.59,31907.0,215.2799,215.721,215.074,215.2701,31907.0
2023-03-01 12:30:00,219.65,220.0,219.3,219.3,25604.0,215.3289,215.672,214.9858,214.9858,25604.0
2023-03-01 13:00:00,219.37,219.44,218.92,219.09,43670.0,215.0544,215.123,214.6132,214.7799,43670.0
2023-03-01 13:30:00,219.04,219.07,218.48,218.8,42386.0,214.7309,214.7603,214.1819,214.4956,42386.0
2023-03-01 14:00:00,218.72,218.89,218.4,218.62,31942.0,214.4172,214.5838,214.1035,214.3191,31942.0
2023-03-01 14:30:00,218.62,218.62,218.19,218.39,35051.0,214.3191,214.3191,213.8976,214.0937,35051.0
2023-03-01 15:00:00,218.39,219.17,218.35,218.56,63345.0,214.0937,214.8583,214.0545,214.2603,63345.0
2023-03-01 15:30:00,218.51,219.13,218.41,219.01,173676.0,214.2113,214.8191,214.1133,214.7015,173676.0
2023-03-02 09:30:00,216.75,217.54,216.25,217.03,47713.0,212.4859,213.2604,211.9958,212.7604,47713.0
2023-03-02 10:00:00,217.11,218.62,217.05,218.4,35599.0,212.8389,214.3191,212.78,214.1035,35599.0
2023-03-02 10:30:00,218.41,219.23,218.36,218.95,36954.0,214.1133,214.9171,214.0643,214.6427,36954.0
2023-03-02 11:00:00,218.98,219.34,218.64,219.13,31079.0,214.6721,215.025,214.3388,214.8191,31079.0
2023-03-02 11:30:00,219.08,219.66,218.71,219.58,75995.0,214.7701,215.3387,214.4074,215.2603,75995.0
2023-03-02 12:00:00,219.62,220.94,219.59,220.83,32477.0,215.2995,216.5935,215.2701,216.4857,32477.0
2023-03-02 12:30:00,220.83,221.35,220.62,221.04,33568.0,216.4857,216.9954,216.2798,216.6915,33568.0
2023-03-02 13:00:00,220.95,221.17,220.61,220.72,24949.0,216.6033,216.819,216.27,216.3778,24949.0
2023-03-02 13:30:00,220.71,222.45,220.71,222.34,37484.0,216.368,218.0738,216.368,217.966,37484.0
2023-03-02 14:00:00,222.34,223.2,222.34,222.99,48135.0,217.966,218.809,217.966,218.6032,48135.0
2023-03-02 14:30:00,223.03,223.66,222.67,223.5,39972.0,218.6424,219.26,218.2895,219.1031,39972.0
2023-03-02 15:00:00,223.48,224.38,223.33,224.38,93286.0,219.0835,219.9658,218.9365,219.9658,93286.0
2023-03-02 15:30:00,224.43,225.18,224.0,224.1,213470.0,220.0148,220.7501,219.5933,219.6913,213470.0
2023-03-03 09:30:00,226.33,227.01,224.21,225.81,61637.0,221.8775,222.5441,219.7992,221.3677,61637.0
2023-03-03 10:00:00,225.96,226.3,224.63,226.26,44115.0,221.5148,221.8481,220.2109,221.8088,44115.0
2023-03-03 10:30:00,226.22,226.51,225.47,225.94,41995.0,221.7696,222.0539,221.0344,221.4951,41995.0
2023-03-03 11:00:00,225.87,226.46,225.59,226.36,54879.0,221.4265,222.0049,221.152,221.9069,54879.0
2023-03-03 11:30:00,226.35,227.18,226.34,227.0,32011.0,221.8971,222.7107,221.8873,222.5343,32011.0
2023-03-03 12:00:00,227.02,227.18,226.58,226.99,25898.0,222.5539,222.7107,222.1226,222.5245,25898.0
2023-03-03 12:30:00,227.04,228.08,226.69,227.61,41882.0,222.5735,223.593,222.2304,223.1323,41882.0
2023-03-03 13:00:00,227.64,227.72,226.96,227.22,20492.0,223.1617,223.2401,222.4951,222.75,20492.0
2023-03-03 13:30:00,227.21,227.7,227.19,227.34,22990.0,222.7402,223.2205,222.7206,222.8676,22990.0
2023-03-03 14:00:00,227.36,227.91,227.02,227.86,29709.0,222.8872,223.4264,222.5539,223.3774,29709.0
2023-03-03 14:30:00,227.88,228.71,227.79,228.63,34779.0,223.397,224.2107,223.3087,224.1322,34779.0
2023-03-03 15:00:00,228.69,228.76,227.39,227.47,71190.0,224.191,224.2597,222.9166,222.995,71190.0
2023-03-03 15:30:00,227.42,228.82,227.35,228.23,260686.0,222.946,224.3185,222.8774,223.7401,260686.0
2023-03-06 09:30:00,228.98,230.55,228.42,229.55,91550.0,224.4753,226.0145,223.9264,225.0341,91550.0
2023-03-06 10:00:00,229.55,230.48,229.12,229.87,35220.0,225.0341,225.9458,224.6126,225.3478,35220.0
2023-03-06 10:30:00,229.99,230.15,229.23,229.47,53241.0,225.4655,225.6223,224.7204,224.9557,53241.0
2023-03-06 11:00:00,229.5,229.51,227.54,227.62,87914.0,224.9851,224.9949,223.0637,223.1421,87914.0
2023-03-06 11:30:00,227.74,227.96,226.93,227.8,69747.0,223.2597,223.4754,222.4657,223.3186,69747.0
2023-03-06 12:00:00,227.78,228.17,227.5,227.7,20784.0,223.2989,223.6813,223.0245,223.2205,20784.0
2023-03-06 12:30:00,227.71,227.99,226.84,226.84,73250.0,223.2303,223.5048,222.3774,222.3774,73250.0
2023-03-06 13:00:00,226.87,227.0,226.07,226.23,26509.0,222.4068,222.5343,221.6226,221.7794,26509.0
2023-03-06 13:30:00,226.3,226.36,225.47,225.73,29835.0,221.8481,221.9069,221.0344,221.2893,29835.0
2023-03-06 14:00:00,225.69,226.16,225.3,225.56,35561.0,221.2501,221.7108,220.8677,221.1226,35561.0
2023-03-06 14:30:00,225.6,225.74,224.87,225.06,33404.0,221.1618,221.2991,220.4462,220.6325,33404.0
2023-03-06 15:00:00,225.07,225.49,224.87,224.88,31394.0,220.6423,221.054,220.4462,220.456,31394.0
2023-03-06 15:30:00,224.94,225.29,224.47,224.47,183977.0,220.5148,220.8579,220.0541,220.0541,183977.0
2023-03-07 09:30:00,224.05,224.88,223.34,224.88,38255.0,219.6423,220.456,218.9463,220.456,38255.0
2023-03-07 10:00:00,224.94,225.07,221.07,221.07,74645.0,220.5148,220.6423,216.721,216.721,74645.0
2023-03-07 10:30:00,221.08,222.72,220.85,221.22,73602.0,216.7308,218.3385,216.5053,216.868,73602.0
2023-03-07 11:00:00,221.15,222.36,221.12,221.59,23940.0,216.7994,217.9856,216.77,217.2307,23940.0
2023-03-07 11:30:00,221.67,221.99,221.37,221.65,24459.0,217.3091,217.6229,217.015,217.2895,24459.0
2023-03-07 12:00:00,221.59,222.3,221.3,221.94,25841.0,217.2307,217.9268,216.9464,217.5738,25841.0
2023-03-07 12:30:00,222.01,222.03,220.6,220.63,22036.0,217.6425,217.6621,216.2602,216.2896,22036.0
2023-03-07 13:00:00,220.63,220.63,219.88,220.15,56159.0,216.2896,216.2896,215.5544,215.819,56159.0
2023-03-07 13:30:00,220.06,220.12,219.37,219.57,48480.0,215.7308,215.7896,215.0544,215.2505,48480.0
2023-03-07 14:00:00,219.67,220.58,219.6,220.55,96750.0,215.3485,216.2406,215.2799,216.2112,96750.0
2023-03-07 14:30:00,220.52,220.84,220.05,220.17,54638.0,216.1818,216.4955,215.721,215.8387,54638.0
2023-03-07 15:00:00,220.2,220.73,220.02,220.28,35601.0,215.8681,216.3876,215.6916,215.9465,35601.0
2023-03-07 15:30:00,220.27,221.02,220.16,220.47,146552.0,215.9367,216.6719,215.8289,216.1328,146552.0
2023-03-08 09:30:00,220.43,221.17,219.45,220.73,35270.0,216.0935,216.819,215.1328,216.3876,35270.0
2023-03-08 10:00:00,220.69,222.37,219.83,221.46,37513.0,216.3484,217.9954,215.5053,217.1033,37513.0
2023-03-08 10:30:00,221.32,221.88,220.85,221.18,50453.0,216.966,217.515,216.5053,216.8288,50453.0
2023-03-08 11:00:00,221.19,221.37,220.65,220.9,14679.0,216.8386,217.015,216.3092,216.5543,14679.0
2023-03-08 11:30:00,220.72,221.07,220.26,220.54,24009.0,216.3778,216.721,215.9269,216.2014,24009.0
2023-03-08 12:00:00,220.59,220.68,219.78,220.0,104479.0,216.2504,216.3386,215.4563,215.672,104479.0
2023-03-08 12:30:00,219.9,220.36,219.57,219.89,23299.0,215.574,216.0249,215.2505,215.5642,23299.0
2023-03-08 13:00:00,219.83,220.06,218.86,218.89,63665.0,215.5053,215.7308,214.5544,214.5838,63665.0
2023-03-08 13:30:00,218.8,218.96,218.49,218.88,23075.0,214.4956,214.6525,214.1917,214.574,23075.0
2023-03-08 14:00:00,218.83,219.52,218.83,219.52,19028.0,214.525,215.2014,214.525,215.2014,19028.0
2023-03-08 14:30:00,219.53,219.62,219.01,219.06,20969.0,215.2112,215.2995,214.7015,214.7505,20969.0
2023-03-08 15:00:00,219.07,219.45,219.02,219.34,21499.0,214.7603,215.1328,214.7113,215.025,21499.0
2023-03-08 15:30:00,219.36,220.12,219.29,220.02,158704.0,215.0446,215.7896,214.976,215.6916,158704.0
2023-03-09 09:30:00,221.82,222.41,220.67,222.33,57773.0,217.4562,218.0346,216.3288,217.9562,57773.0
2023-03-09 10:00:00,222.42,223.14,221.83,222.15,44134.0,218.0444,218.7502,217.466,217.7797,44134.0
2023-03-09 10:30:00,222.23,222.33,220.53,220.77,33944.0,217.8581,217.9562,216.1916,216.4269,33944.0
2023-03-09 11:00:00,220.86,220.87,219.38,219.44,30566.0,216.5151,216.5249,215.0642,215.123,30566.0
2023-03-09 11:30:00,219.45,219.99,219.44,219.8,27665.0,215.1328,215.6622,215.123,215.4759,27665.0
2023-03-09 12:00:00,219.85,220.96,219.43,220.87,26433.0,215.525,216.6131,215.1132,216.5249,26433.0
2023-03-09 12:30:00,220.91,220.91,219.63,219.97,34206.0,216.5641,216.5641,215.3093,215.6426,34206.0
2023-03-09 13:00:00,219.95,220.48,219.21,219.4,45605.0,215.623,216.1426,214.8975,215.0838,45605.0
2023-03-09 13:30:00,219.44,219.46,218.43,219.14,45905.0,215.123,215.1426,214.1329,214.8289,45905.0
2023-03-09 14:00:00,219.18,219.54,218.52,219.07,31776.0,214.8681,215.221,214.2211,214.7603,31776.0
2023-03-09 14:30:00,219.06,219.29,218.03,218.06,26735.0,214.7505,214.976,213.7408,213.7702,26735.0
2023-03-09 15:00:00,218.08,218.17,216.73,217.33,59063.0,213.7898,213.878,212.4663,213.0545,59063.0
2023-03-09 15:30:00,217.26,218.45,216.88,217.3,289999.0,212.9859,214.1525,212.6134,213.0251,289999.0
2023-03-10 09:30:00,218.73,219.49,216.0,218.14,93318.0,214.427,215.172,211.7507,213.8486,93318.0
2023-03-10 10:00:00,218.26,219.53,217.59,218.19,110546.0,213.9662,215.2112,213.3094,213.8976,110546.0
2023-03-10 10:30:00,218.28,219.57,217.57,219.47,88818.0,213.9858,215.2505,213.2898,215.1524,88818.0
2023-03-10 11:00:00,219.45,219.7,218.49,219.49,51740.0,215.1328,215.3779,214.1917,215.172,51740.0
2023-03-10 11:30:00,219.5,219.93,217.52,217.71,47416.0,215.1818,215.6034,213.2408,213.4271,47416.0
2023-03-10 12:00:00,217.94,218.2,216.45,216.87,36925.0,213.6525,213.9074,212.1918,212.6036,36925.0
2023-03-10 12:30:00,217.12,217.69,216.52,216.67,30448.0,212.8487,213.4074,212.2605,212.4075,30448.0
2023-03-10 13:00:00,216.66,216.83,214.0,214.37,71388.0,212.3977,212.5644,209.79,210.1528,71388.0
2023-03-10 13:30:00,214.27,214.5,213.58,213.75,56705.0,210.0547,210.2802,209.3783,209.545,56705.0
2023-03-10 14:00:00,213.78,215.72,213.73,213.74,52970.0,209.5744,211.4762,209.5253,209.5352,52970.0
2023-03-10 14:30:00,213.84,215.93,213.77,215.21,45181.0,209.6332,211.6821,209.5646,210.9762,45181.0
2023-03-10 15:00:00,215.18,215.43,213.85,214.48,75980.0,210.9468,211.1919,209.643,210.2606,75980.0
2023-03-10 15:30:00,214.56,214.78,213.41,214.1,202070.0,210.339,210.5547,209.2116,209.8881,202070.0
2023-03-13 09:30:00,211.9,216.62,211.89,215.78,105902.0,207.7313,212.3585,207.7215,211.535,105902.0
2023-03-13 10:00:00,215.77,217.89,214.79,214.91,95494.0,211.5252,213.6035,210.5645,210.6821,95494.0
2023-03-13 10:30:00,215.03,216.5,214.44,216.1,51164.0,210.7998,212.2409,210.2214,211.8487,51164.0
2023-03-13 11:00:00,216.1,217.28,215.35,216.84,103495.0,211.8487,213.0055,211.1135,212.5742,103495.0
2023-03-13 11:30:00,216.85,217.12,214.65,215.89,84162.0,212.584,212.8487,210.4272,211.6429,84162.0
2023-03-13 12:00:00,216.03,216.87,214.8,215.33,29242.0,211.7801,212.6036,210.5743,211.0939,29242.0
2023-03-13 12:30:00,215.41,215.55,214.0,214.48,37400.0,211.1723,211.3095,209.79,210.2606,37400.0
2023-03-13 13:00:00,214.59,214.9,213.72,214.2,30302.0,210.3684,210.6723,209.5155,209.9861,30302.0
2023-03-13 13:30:00,214.23,214.83,213.74,214.53,37809.0,210.0155,210.6037,209.5352,210.3096,37809.0
2023-03-13 14:00:00,214.48,215.63,214.47,215.08,37499.0,210.2606,211.388,210.2508,210.8488,37499.0
2023-03-13 14:30:00,215.19,215.66,214.73,215.34,28922.0,210.9566,211.4174,210.5057,211.1037,28922.0
2023-03-13 15:00:00,215.34,215.45,213.58,213.89,41907.0,211.1037,211.2115,209.3783,209.6822,41907.0
2023-03-13 15:30:00,213.92,214.69,212.71,213.61,179290.0,209.7116,210.4665,208.5254,209.4077,179290.0
2023-03-14 09:30:00,215.99,218.73,215.47,215.9,102509.0,211.7409,214.427,211.2311,211.6527,102509.0
2023-03-14 10:00:00,216.16,217.96,215.98,217.44,60972.0,211.9075,213.6721,211.7311,213.1624,60972.0
2023-03-14 10:30:00,217.48,218.3,217.37,217.63,49248.0,213.2016,214.0054,213.0937,213.3486,49248.0
2023-03-14 11:00:00,217.69,218.37,217.53,217.99,44793.0,213.4074,214.0741,213.2506,213.7015,44793.0
2023-03-14 11:30:00,217.91,218.08,216.98,217.04,34034.0,213.6231,213.7898,212.7114,212.7702,34034.0
2023-03-14 12:00:00,217.1,217.28,216.32,216.38,25207.0,212.8291,213.0055,212.0644,212.1232,25207.0
2023-03-14 12:30:00,216.5,216.84,216.0,216.41,22853.0,212.2409,212.5742,211.7507,212.1526,22853.0
2023-03-14 13:00:00,216.53,216.59,214.76,215.14,30925.0,212.2703,212.3291,210.5351,210.9076,30925.0
2023-03-14 13:30:00,215.09,215.41,214.78,215.14,31614.0,210.8586,211.1723,210.5547,210.9076,31614.0
2023-03-14 14:00:00,215.2,215.54,214.01,215.25,49486.0,210.9664,211.2997,209.7998,211.0154,49486.0
2023-03-14 14:30:00,215.2,215.83,215.12,215.31,27103.0,210.9664,211.584,210.888,211.0743,27103.0
2023-03-14 15:00:00,215.39,215.84,214.49,214.74,50934.0,211.1527,211.5938,210.2704,210.5155,50934.0
2023-03-14 15:30:00,214.69,217.19,214.66,216.94,198788.0,210.4665,212.9173,210.4371,212.6722,198788.0
2023-03-15 09:30:00,214.96,218.74,214.07,215.39,103468.0,210.7312,214.4368,209.8587,211.1527,103468.0
2023-03-15 10:00:00,215.22,215.87,214.18,214.68,46821.0,210.986,211.6232,209.9665,210.4567,46821.0
2023-03-15 10:30:00,214.68,215.56,213.86,215.51,34384.0,210.4567,211.3193,209.6528,211.2703,34384.0
2023-03-15 11:00:00,215.52,216.77,214.99,215.56,78056.0,211.2801,212.5055,210.7606,211.3193,78056.0
2023-03-15 11:30:00,215.85,215.95,214.59,214.86,25025.0,211.6036,211.7017,210.3684,210.6331,25025.0
2023-03-15 12:00:00,214.74,214.94,213.74,214.94,41990.0,210.5155,210.7115,209.5352,210.7115,41990.0
2023-03-15 12:30:00,214.83,215.06,213.85,214.19,21784.0,210.6037,210.8292,209.643,209.9763,21784.0
2023-03-15 13:00:00,214.18,215.24,213.94,215.21,27606.0,209.9665,211.0056,209.7312,210.9762,27606.0
2023-03-15 13:30:00,215.07,215.3,213.91,214.94,32367.0,210.839,211.0645,209.7018,210.7115,32367.0
2023-03-15 14:00:00,214.94,216.88,214.41,216.05,45392.0,210.7115,212.6134,210.192,211.7997,45392.0
2023-03-15 14:30:00,216.05,216.58,215.3,215.9,50092.0,211.7997,212.3193,211.0645,211.6527,50092.0
2023-03-15 15:00:00,216.0,217.1,215.45,216.74,56449.0,211.7507,212.8291,211.2115,212.4761,56449.0
2023-03-15 15:30:00,216.54,216.84,215.29,216.69,151656.0,212.2801,212.5742,211.0547,212.4271,151656.0
2023-03-16 09:30:00,215.93,217.82,214.94,217.78,48275.0,211.6821,213.5349,210.7115,213.4957,48275.0
2023-03-16 10:00:00,217.68,218.39,216.57,217.51,58894.0,213.3976,214.0937,212.3095,213.231,58894.0
2023-03-16 10:30:00,217.49,219.5,217.4,219.42,44485.0,213.2114,215.1818,213.1231,215.1034,44485.0
2023-03-16 11:00:00,219.49,220.1,219.01,219.81,47445.0,215.172,215.77,214.7015,215.4857,47445.0
2023-03-16 11:30:00,219.79,220.05,218.25,219.18,74599.0,215.4661,215.721,213.9564,214.8681,74599.0
2023-03-16 12:00:00,219.15,219.47,218.39,219.47,51398.0,214.8387,215.1524,214.0937,215.1524,51398.0
2023-03-16 12:30:00,219.43,221.14,219.23,220.42,38833.0,215.1132,216.7896,214.9171,216.0837,38833.0
2023-03-16 13:00:00,220.4,220.88,219.62,219.78,47769.0,216.0641,216.5347,215.2995,215.4563,47769.0
2023-03-16 13:30:00,219.73,220.0,219.3,219.83,29356.0,215.4073,215.672,214.9858,215.5053,29356.0
2023-03-16 14:00:00,219.97,220.68,219.8,219.99,119316.0,215.6426,216.3386,215.4759,215.6622,119316.0
2023-03-16 14:30:00,220.01,220.29,219.5,220.0,33519.0,215.6818,215.9563,215.1818,215.672,33519.0
2023-03-16 15:00:00,220.07,220.4,219.77,220.12,41176.0,215.7406,216.0641,215.4465,215.7896,41176.0
2023-03-16 15:30:00,220.12,220.89,219.88,220.39,119091.0,215.7896,216.5445,215.5544,216.0543,119091.0
2023-03-17 09:30:00,219.64,220.14,217.8,218.25,245403.0,215.3191,215.8092,213.5153,213.9564,245403.0
2023-03-17 10:00:00,218.55,219.74,216.73,217.6,31734.0,214.2505,215.4171,212.4663,213.3192,31734.0
2023-03-17 10:30:00,217.71,217.71,216.43,217.07,21509.0,213.4271,213.4271,212.1722,212.7996,21509.0
2023-03-17 11:00:00,217.02,217.82,216.74,217.39,23280.0,212.7506,213.5349,212.4761,213.1133,23280.0
2023-03-17 11:30:00,217.26,217.91,216.59,217.3,32740.0,212.9859,213.6231,212.3291,213.0251,32740.0
2023-03-17 12:00:00,217.4,217.95,216.74,217.89,21334.0,213.1231,213.6623,212.4761,213.6035,21334.0
2023-03-17 12:30:00,217.88,218.33,217.71,218.04,22417.0,213.5937,214.0349,213.4271,213.7506,22417.0
2023-03-17 13:00:00,217.83,218.66,217.67,218.23,16417.0,213.5447,214.3584,213.3878,213.9368,16417.0
2023-03-17 13:30:00,218.29,218.36,216.95,217.39,22196.0,213.9956,214.0643,212.682,213.1133,22196.0
2023-03-17 14:00:00,217.51,217.61,216.3,216.49,28550.0,213.231,213.329,212.0448,212.2311,28550.0
2023-03-17 14:30:00,216.45,216.97,216.16,216.84,35511.0,212.1918,212.7016,211.9075,212.5742,35511.0
2023-03-17 15:00:00,216.91,218.06,216.61,217.85,52093.0,212.6428,213.7702,212.3487,213.5643,52093.0
2023-03-17 15:30:00,217.83,218.48,216.99,217.24,178639.0,213.5447,214.1819,212.7212,212.9663,178639.0
2023-03-20 09:30:00,217.46,220.33,217.44,219.83,36900.0,213.182,215.9955,213.1624,215.5053,36900.0
2023-03-20 10:00:00,219.77,220.32,218.77,219.84,30355.0,215.4465,215.9857,214.4662,215.5151,30355.0
2023-03-20 10:30:00,219.95,220.32,219.63,220.22,37616.0,215.623,215.9857,215.3093,215.8877,37616.0
2023-03-20 11:00:00,220.25,220.29,218.73,219.06,28922.0,215.9171,215.9563,214.427,214.7505,28922.0
2023-03-20 11:30:00,219.25,219.3,217.92,218.03,29414.0,214.9368,214.9858,213.6329,213.7408,29414.0
2023-03-20 12:00:00,217.91,218.25,217.15,217.78,15667.0,213.6231,213.9564,212.8781,213.4957,15667.0
2023-03-20 12:30:00,217.85,218.48,217.53,218.38,16587.0,213.5643,214.1819,213.2506,214.0839,16587.0
2023-03-20 13:00:00,218.37,219.23,218.35,218.65,19635.0,214.0741,214.9171,214.0545,214.3486,19635.0
2023-03-20 13:30:00,218.7,218.91,218.24,218.73,20712.0,214.3976,214.6034,213.9466,214.427,20712.0
2023-03-20 14:00:00,218.65,218.96,218.22,218.54,18397.0,214.3486,214.6525,213.927,214.2407,18397.0
2023-03-20 14:30:00,218.5,218.58,217.73,217.98,20922.0,214.2015,214.2799,213.4467,213.6917,20922.0
2023-03-20 15:00:00,217.93,218.52,217.78,218.52,25351.0,213.6427,214.2211,213.4957,214.2211,25351.0
2023-03-20 15:30:00,218.47,219.94,218.42,219.55,129665.0,214.1721,215.6132,214.1231,215.2309,129665.0
2023-03-21 09:30:00,221.0,222.66,220.66,221.68,34569.0,216.6523,218.2797,216.319,217.3189,34569.0
2023-03-21 10:00:00,221.67,221.68,219.67,219.81,26675.0,217.3091,217.3189,215.3485,215.4857,26675.0
2023-03-21 10:30:00,219.81,220.59,219.54,219.72,44458.0,215.4857,216.2504,215.221,215.3975,44458.0
2023-03-21 11:00:00,219.79,220.27,219.74,219.94,25716.0,215.4661,215.9367,215.4171,215.6132,25716.0
2023-03-21 11:30:00,219.97,220.08,218.77,219.31,23997.0,215.6426,215.7504,214.4662,214.9956,23997.0
2023-03-21 12:00:00,219.21,219.94,218.92,219.94,18378.0,214.8975,215.6132,214.6132,215.6132,18378.0
2023-03-21 12:30:00,219.97,220.05,218.75,219.0,41853.0,215.6426,215.721,214.4466,214.6917,41853.0
2023-03-21 13:00:00,219.06,219.49,218.77,219.18,19653.0,214.7505,215.172,214.4662,214.8681,19653.0
2023-03-21 13:30:00,219.24,219.35,217.58,217.59,40318.0,214.927,215.0348,213.2996,213.3094,40318.0
2023-03-21 14:00:00,217.68,218.95,217.67,218.86,26210.0,213.3976,214.6427,213.3878,214.5544,26210.0
2023-03-21 14:30:00,218.89,219.0,218.38,218.88,27881.0,214.5838,214.6917,214.0839,214.574,27881.0
2023-03-21 15:00:00,218.91,219.5,218.87,219.26,37023.0,214.6034,215.1818,214.5642,214.9466,37023.0
2023-03-21 15:30:00,219.24,220.87,218.98,220.79,133543.0,214.927,216.5249,214.6721,216.4465,133543.0
2023-03-22 09:30:00,218.98,219.0,215.56,216.72,114380.0,214.6721,214.6917,211.3193,212.4565,114380.0
2023-03-22 10:00:00,216.81,217.45,216.18,217.34,40057.0,212.5448,213.1722,211.9271,213.0643,40057.0
2023-03-22 10:30:00,217.35,217.4,216.07,216.28,49298.0,213.0741,213.1231,211.8193,212.0252,49298.0
2023-03-22 11:00:00,216.28,216.92,215.79,215.93,62187.0,212.0252,212.6526,211.5448,211.6821,62187.0
2023-03-22 11:30:00,215.93,216.0,214.83,215.3,127499.0,211.6821,211.7507,210.6037,211.0645,127499.0
2023-03-22 12:00:00,215.29,216.47,215.24,216.07,92839.0,211.0547,212.2114,211.0056,211.8193,92839.0
2023-03-22 12:30:00,216.11,216.12,215.23,215.36,32853.0,211.8585,211.8683,210.9958,211.1233,32853.0
2023-03-22 13:00:00,215.41,215.63,214.9,215.38,29740.0,211.1723,211.388,210.6723,211.1429,29740.0
2023-03-22 13:30:00,215.4,216.07,214.99,215.48,60788.0,211.1625,211.8193,210.7606,211.2409,60788.0
2023-03-22 14:00:00,215.51,216.39,214.56,216.03,209050.0,211.2703,212.133,210.339,211.7801,209050.0
2023-03-22 14:30:00,215.96,216.96,214.91,215.37,157944.0,211.7115,212.6918,210.6821,211.1331,157944.0
2023-03-22 15:00:00,215.31,215.78,213.54,215.06,115192.0,211.0743,211.535,209.3391,210.8292,115192.0
2023-03-22 15:30:00,215.01,215.15,211.16,211.33,345588.0,210.7802,210.9174,207.0059,207.1726,345588.0
2023-03-23 09:30:00,211.83,213.28,211.39,212.56,81373.0,207.6627,209.0842,207.2314,208.3784,81373.0
2023-03-23 10:00:00,212.66,212.89,211.48,211.54,79007.0,208.4764,208.7019,207.3196,207.3784,79007.0
2023-03-23 10:30:00,211.45,212.83,211.23,212.31,79978.0,207.2902,208.6431,207.0745,208.1333,79978.0
2023-03-23 11:00:00,212.44,213.1,212.14,212.14,49616.0,208.2607,208.9077,207.9666,207.9666,49616.0
2023-03-23 11:30:00,212.26,212.94,212.23,212.23,48724.0,208.0843,208.7509,208.0549,208.0549,48724.0
2023-03-23 12:00:00,212.31,212.83,211.7,211.81,62780.0,208.1333,208.6431,207.5353,207.6431,62780.0
2023-03-23 12:30:00,211.81,212.07,210.42,210.61,56462.0,207.6431,207.898,206.2805,206.4667,56462.0
2023-03-23 13:00:00,210.64,211.08,209.72,209.9,62123.0,206.4961,206.9275,205.5942,205.7707,62123.0
2023-03-23 13:30:00,209.99,210.32,209.45,209.54,34721.0,205.8589,206.1824,205.3295,205.4178,34721.0
2023-03-23 14:00:00,209.6,209.98,208.56,208.63,53495.0,205.4766,205.8491,204.4571,204.5257,53495.0
2023-03-23 14:30:00,208.73,209.14,207.37,208.24,65211.0,204.6237,205.0256,203.2905,204.1434,65211.0
2023-03-23 15:00:00,208.34,209.61,206.86,207.47,96724.0,204.2414,205.4864,202.7905,203.3885,96724.0
2023-03-23 15:30:00,207.41,210.01,205.43,209.07,306385.0,203.3297,205.8785,201.3886,204.957,306385.0
2023-03-24 09:30:00,208.61,208.94,205.81,208.01,126011.0,204.5061,204.8296,201.7612,203.9179,126011.0
2023-03-24 10:00:00,208.08,210.16,207.74,209.97,114214.0,203.9865,206.0256,203.6532,205.8393,114214.0
2023-03-24 10:30:00,209.83,210.6,208.82,209.05,86730.0,205.7021,206.4569,204.7119,204.9374,86730.0
2023-03-24 11:00:00,209.0,209.06,207.75,208.59,57097.0,204.8884,204.9472,203.663,204.4865,57097.0
2023-03-24 11:30:00,208.58,210.08,208.26,209.65,82785.0,204.4767,205.9472,204.163,205.5256,82785.0
2023-03-24 12:00:00,209.74,210.33,208.83,208.83,92888.0,205.6138,206.1922,204.7217,204.7217,92888.0
2023-03-24 12:30:00,208.96,209.88,208.88,209.57,140552.0,204.8492,205.7511,204.7708,205.4472,140552.0
2023-03-24 13:00:00,209.62,210.43,209.51,210.01,43001.0,205.4962,206.2903,205.3884,205.8785,43001.0
2023-03-24 13:30:00,210.04,210.87,210.03,210.87,45967.0,205.9079,206.7216,205.8981,206.7216,45967.0
2023-03-24 14:00:00,210.93,211.94,210.93,211.61,63295.0,206.7804,207.7706,206.7804,207.4471,63295.0
2023-03-24 14:30:00,211.71,212.74,211.71,212.28,49210.0,207.5451,208.5548,207.5451,208.1039,49210.0
2023-03-24 15:00:00,212.25,212.6,211.36,212.28,148938.0,208.0745,208.4176,207.202,208.1039,148938.0
2023-03-24 15:30:00,212.32,212.52,210.72,211.54,402358.0,208.1431,208.3392,206.5746,207.3784,402358.0
2023-03-27 09:30:00,213.8,214.4,211.59,212.22,79960.0,209.594,210.1822,207.4274,208.0451,79960.0
2023-03-27 10:00:00,211.95,212.61,211.35,212.1,45811.0,207.7804,208.4274,207.1922,207.9274,45811.0
2023-03-27 10:30:00,212.0,212.27,211.11,211.99,43046.0,207.8294,208.0941,206.9569,207.8196,43046.0
2023-03-27 11:00:00,211.93,212.05,211.1,211.95,36922.0,207.7608,207.8784,206.9471,207.7804,36922.0
2023-03-27 11:30:00,212.22,213.34,212.18,212.71,26515.0,208.0451,209.143,208.0058,208.5254,26515.0
2023-03-27 12:00:00,212.85,213.56,212.85,213.2,25017.0,208.6627,209.3587,208.6627,209.0058,25017.0
2023-03-27 12:30:00,213.2,213.27,212.86,213.17,17058.0,209.0058,209.0744,208.6725,208.9764,17058.0
2023-03-27 13:00:00,213.21,213.86,212.91,213.81,30774.0,209.0156,209.6528,208.7215,209.6038,30774.0
2023-03-27 13:30:00,213.73,214.0,213.37,213.42,28984.0,209.5253,209.79,209.1724,209.2214,28984.0
2023-03-27 14:00:00,213.5,214.17,213.24,214.17,17795.0,209.2999,209.9567,209.045,209.9567,17795.0
2023-03-27 14:30:00,214.16,214.75,214.07,214.63,29787.0,209.9469,210.5253,209.8587,210.4076,29787.0
2023-03-27 15:00:00,214.54,214.73,213.95,214.16,24761.0,210.3194,210.5057,209.741,209.9469,24761.0
2023-03-27 15:30:00,214.27,214.34,213.51,213.84,118788.0,210.0547,210.1233,209.3097,209.6332,118788.0
2023-03-28 09:30:00,214.37,214.37,213.42,213.83,28113.0,210.1528,210.1528,209.2214,209.6234,28113.0
2023-03-28 10:00:00,213.82,214.31,213.34,213.89,45350.0,209.6136,210.0939,209.143,209.6822,45350.0
2023-03-28 10:30:00,213.95,213.95,213.09,213.41,25642.0,209.741,209.741,208.8979,209.2116,25642.0
2023-03-28 11:00:00,213.47,213.74,213.06,213.5,25596.0,209.2705,209.5352,208.8685,209.2999,25596.0
2023-03-28 11:30:00,213.56,213.81,212.97,213.18,19870.0,209.3587,209.6038,208.7803,208.9862,19870.0
2023-03-28 12:00:00,213.24,213.4,212.89,212.89,23004.0,209.045,209.2018,208.7019,208.7019,23004.0
2023-03-28 12:30:00,212.82,213.23,212.75,212.79,20293.0,208.6333,209.0352,208.5646,208.6038,20293.0
2023-03-28 13:00:00,212.85,212.88,212.21,212.24,13756.0,208.6627,208.6921,208.0353,208.0647,13756.0
2023-03-28 13:30:00,212.19,212.3,210.92,211.04,41230.0,208.0156,208.1235,206.7706,206.8883,41230.0
2023-03-28 14:00:00,211.01,211.71,211.01,211.47,36593.0,206.8589,207.5451,206.8589,207.3098,36593.0
2023-03-28 14:30:00,211.47,211.7,211.18,211.49,44322.0,207.3098,207.5353,207.0255,207.3294,44322.0
2023-03-28 15:00:00,211.51,211.82,211.17,211.48,39223.0,207.349,207.6529,207.0157,207.3196,39223.0
2023-03-28 15:30:00,211.46,211.9,211.27,211.72,153626.0,207.3,207.7313,207.1137,207.5549,153626.0
2023-03-29 09:30:00,214.23,214.88,211.91,213.05,47381.0,210.0155,210.6527,207.7412,208.8587,47381.0
2023-03-29 10:00:00,213.11,213.83,212.95,213.58,35785.0,208.9175,209.6234,208.7607,209.3783,35785.0
2023-03-29 10:30:00,213.59,213.76,213.18,213.23,31011.0,209.3881,209.5548,208.9862,209.0352,31011.0
2023-03-29 11:00:00,213.25,213.79,213.08,213.5,31079.0,209.0548,209.5842,208.8881,209.2999,31079.0
2023-03-29 11:30:00,213.5,213.8,213.19,213.44,34558.0,209.2999,209.594,208.996,209.2411,34558.0
2023-03-29 12:00:00,213.48,213.67,213.23,213.32,29950.0,209.2803,209.4665,209.0352,209.1234,29950.0
2023-03-29 12:30:00,213.32,213.55,212.92,213.02,30911.0,209.1234,209.3489,208.7313,208.8293,30911.0
2023-03-29 13:00:00,213.02,214.14,212.99,213.98,52713.0,208.8293,209.9273,208.7999,209.7704,52713.0
2023-03-29 13:30:00,213.94,213.94,213.23,213.38,24973.0,209.7312,209.7312,209.0352,209.1822,24973.0
2023-03-29 14:00:00,213.36,214.32,213.2,214.32,33335.0,209.1626,210.1037,209.0058,210.1037,33335.0
2023-03-29 14:30:00,214.3,214.97,214.17,214.87,36762.0,210.0841,210.741,209.9567,210.6429,36762.0
2023-03-29 15:00:00,214.93,215.4,214.64,215.28,70479.0,210.7017,211.1625,210.4174,211.0449,70479.0
2023-03-29 15:30:00,215.26,215.36,214.83,215.31,85515.0,211.0252,211.1233,210.6037,211.0743,85515.0
2023-03-30 09:30:00,216.6,216.7,215.15,215.33,61944.0,212.3389,212.4369,210.9174,211.0939,61944.0
2023-03-30 10:00:00,215.31,217.18,215.3,216.98,57829.0,211.0743,212.9075,211.0645,212.7114,57829.0
2023-03-30 10:30:00,217.03,217.29,216.57,216.63,28168.0,212.7604,213.0153,212.3095,212.3683,28168.0
2023-03-30 11:00:00,216.69,216.79,215.94,216.48,85608.0,212.4271,212.5251,211.6919,212.2212,85608.0
2023-03-30 11:30:00,216.4,216.53,216.07,216.17,25601.0,212.1428,212.2703,211.8193,211.9173,25601.0
2023-03-30 12:00:00,216.16,216.16,215.39,215.74,40426.0,211.9075,211.9075,211.1527,211.4958,40426.0
2023-03-30 12:30:00,215.67,216.06,215.36,215.64,26435.0,211.4272,211.8095,211.1233,211.3978,26435.0
2023-03-30 13:00:00,215.65,215.89,215.49,215.49,18681.0,211.4076,211.6429,211.2507,211.2507,18681.0
2023-03-30 13:30:00,215.55,216.0,215.25,215.91,15843.0,211.3095,211.7507,211.0154,211.6625,15843.0
2023-03-30 14:00:00,216.04,216.76,215.88,216.53,25178.0,211.7899,212.4957,211.6331,212.2703,25178.0
2023-03-30 14:30:00,216.59,216.85,216.37,216.61,19292.0,212.3291,212.584,212.1134,212.3487,19292.0
2023-03-30 15:00:00,216.57,216.8,216.22,216.29,26329.0,212.3095,212.535,211.9664,212.035,26329.0
2023-03-30 15:30:00,216.28,217.11,215.96,217.03,135131.0,212.0252,212.8389,211.7115,212.7604,135131.0
2023-03-31 09:30:00,217.92,219.66,217.07,219.58,56881.0,213.6329,215.3387,212.7996,215.2603,56881.0
2023-03-31 10:00:00,219.47,220.0,219.33,219.5,25595.0,215.1524,215.672,215.0152,215.1818,25595.0
2023-03-31 10:30:00,219.51,220.04,219.51,220.0,19455.0,215.1916,215.7112,215.1916,215.672,19455.0
2023-03-31 11:00:00,220.03,221.25,220.0,220.86,27428.0,215.7014,216.8974,215.672,216.5151,27428.0
2023-03-31 11:30:00,220.86,221.2,220.66,221.18,26337.0,216.5151,216.8484,216.319,216.8288,26337.0
2023-03-31 12:00:00,221.14,221.85,221.08,221.67,36474.0,216.7896,217.4856,216.7308,217.3091,36474.0
2023-03-31 12:30:00,221.6,221.75,221.3,221.69,26497.0,217.2405,217.3876,216.9464,217.3288,26497.0
2023-03-31 13:00:00,221.72,221.99,221.61,221.68,28221.0,217.3582,217.6229,217.2503,217.3189,28221.0
2023-03-31 13:30:00,221.73,222.24,221.64,222.14,35484.0,217.368,217.8679,217.2797,217.7699,35484.0
2023-03-31 14:00:00,222.12,223.36,222.12,222.82,45347.0,217.7503,218.9659,217.7503,218.4365,45347.0
2023-03-31 14:30:00,222.95,223.63,222.86,223.56,39698.0,218.564,219.2306,218.4757,219.162,39698.0
2023-03-31 15:00:00,223.58,224.87,223.57,224.44,91614.0,219.1816,220.4462,219.1718,220.0247,91614.0
2023-03-31 15:30:00,224.5,225.28,224.34,224.77,269351.0,220.0835,220.8481,219.9266,220.3482,269351.0
2023-04-03 09:30:00,226.98,228.53,226.5,227.14,200866.0,222.5147,224.0342,222.0441,222.6715,200866.0
2023-04-03 10:00:00,227.21,228.04,227.07,227.36,116389.0,222.7402,223.5538,222.6029,222.8872,116389.0
2023-04-03 10:30:00,227.36,228.04,226.59,227.19,106210.0,222.8872,223.5538,222.1324,222.7206,106210.0
2023-04-03 11:00:00,227.28,227.34,225.99,226.33,32064.0,222.8088,222.8676,221.5442,221.8775,32064.0
2023-04-03 11:30:00,226.29,226.92,226.18,226.61,31150.0,221.8383,222.4559,221.7304,222.152,31150.0
2023-04-03 12:00:00,226.69,227.15,226.6,226.77,184342.0,222.2304,222.6813,222.1422,222.3088,184342.0
2023-04-03 12:30:00,226.71,227.03,226.66,226.68,15481.0,222.25,222.5637,222.201,222.2206,15481.0
2023-04-03 13:00:00,226.71,226.98,226.36,226.36,23311.0,222.25,222.5147,221.9069,221.9069,23311.0
2023-04-03 13:30:00,226.21,226.33,225.57,225.9,39411.0,221.7598,221.8775,221.1324,221.4559,39411.0
2023-04-03 14:00:00,225.9,226.27,225.38,225.59,31357.0,221.4559,221.8187,220.9462,221.152,31357.0
2023-04-03 14:30:00,225.6,226.01,225.54,225.59,27110.0,221.1618,221.5638,221.103,221.152,27110.0
2023-04-03 15:00:00,225.61,226.26,225.19,226.21,56874.0,221.1716,221.8088,220.7599,221.7598,56874.0
2023-04-03 15:30:00,226.22,227.22,226.2,226.59,184145.0,221.7696,222.75,221.75,222.1324,184145.0
2023-04-04 09:30:00,226.16,228.23,224.9,228.09,85175.0,221.7108,223.7401,220.4756,223.6028,85175.0
2023-04-04 10:00:00,228.06,228.27,227.48,227.87,67228.0,223.5734,223.7793,223.0048,223.3872,67228.0
2023-04-04 10:30:00,227.89,228.13,227.16,227.62,29599.0,223.4068,223.6421,222.6911,223.1421,29599.0
2023-04-04 11:00:00,227.47,227.63,226.89,227.31,80674.0,222.995,223.1519,222.4265,222.8382,80674.0
2023-04-04 11:30:00,227.31,227.84,226.27,226.27,33146.0,222.8382,223.3578,221.8187,221.8187,33146.0
2023-04-04 12:00:00,226.34,226.34,224.91,225.34,103498.0,221.8873,221.8873,220.4854,220.9069,103498.0
2023-04-04 12:30:00,225.49,225.53,224.97,225.0,25493.0,221.054,221.0932,220.5442,220.5736,25493.0
2023-04-04 13:00:00,224.95,225.49,224.89,225.04,49618.0,220.5246,221.054,220.4658,220.6128,49618.0
2023-04-04 13:30:00,225.1,225.21,223.89,223.89,58187.0,220.6717,220.7795,219.4855,219.4855,58187.0
2023-04-04 14:00:00,223.95,224.79,223.88,224.28,42537.0,219.5443,220.3678,219.4757,219.8678,42537.0
2023-04-04 14:30:00,224.28,224.29,223.15,223.2,42062.0,219.8678,219.8776,218.76,218.809,42062.0
2023-04-04 15:00:00,223.18,223.85,223.02,223.52,44993.0,218.7894,219.4463,218.6326,219.1228,44993.0
2023-04-04 15:30:00,223.56,223.75,222.89,223.24,213320.0,219.162,219.3482,218.5051,218.8483,213320.0
2023-04-05 09:30:00,222.4,224.53,221.48,224.1,52551.0,218.0248,220.1129,217.1229,219.6913,52551.0
2023-04-05 10:00:00,224.2,224.68,222.96,223.45,60187.0,219.7894,220.2599,218.5738,219.0541,60187.0
2023-04-05 10:30:00,223.61,224.14,222.52,223.17,36867.0,219.211,219.7306,218.1424,218.7796,36867.0
2023-04-05 11:00:00,223.17,223.17,221.45,221.73,44282.0,218.7796,218.7796,217.0935,217.368,44282.0
2023-04-05 11:30:00,221.73,222.36,221.04,221.21,45725.0,217.368,217.9856,216.6915,216.8582,45725.0
2023-04-05 12:00:00,221.2,221.37,220.71,220.98,37582.0,216.8484,217.015,216.368,216.6327,37582.0
2023-04-05 12:30:00,220.93,221.06,220.46,220.72,22922.0,216.5837,216.7111,216.123,216.3778,22922.0
2023-04-05 13:00:00,220.68,221.58,220.49,221.48,22392.0,216.3386,217.2209,216.1524,217.1229,22392.0
2023-04-05 13:30:00,221.46,221.69,220.66,220.96,48289.0,217.1033,217.3288,216.319,216.6131,48289.0
2023-04-05 14:00:00,220.96,221.6,220.96,221.39,38796.0,216.6131,217.2405,216.6131,217.0347,38796.0
2023-04-05 14:30:00,221.38,221.79,221.13,221.79,33185.0,217.0249,217.4268,216.7798,217.4268,33185.0
2023-04-05 15:00:00,221.71,221.84,221.13,221.79,47958.0,217.3484,217.4758,216.7798,217.4268,47958.0
2023-04-05 15:30:00,221.81,222.88,221.81,222.84,157749.0,217.4464,218.4953,217.4464,218.4561,157749.0
2023-04-06 09:30:00,220.22,223.07,220.22,222.59,59941.0,215.8877,218.6816,215.8877,218.211,59941.0
2023-04-06 10:00:00,222.61,222.91,221.34,221.76,32008.0,218.2307,218.5248,216.9856,217.3974,32008.0
2023-04-06 10:30:00,221.72,221.94,220.96,221.21,109456.0,217.3582,217.5738,216.6131,216.8582,109456.0
2023-04-06 11:00:00,221.13,221.46,220.66,221.21,89166.0,216.7798,217.1033,216.319,216.8582,89166.0
2023-04-06 11:30:00,221.15,222.4,221.15,222.4,40350.0,216.7994,218.0248,216.7994,218.0248,40350.0
2023-04-06 12:00:00,222.41,223.33,222.22,223.29,44096.0,218.0346,218.9365,217.8483,218.8973,44096.0
2023-04-06 12:30:00,223.29,223.73,222.88,222.98,50723.0,218.8973,219.3286,218.4953,218.5934,50723.0
2023-04-06 13:00:00,222.92,223.39,222.74,223.12,25764.0,218.5346,218.9953,218.3581,218.7306,25764.0
2023-04-06 13:30:00,223.25,223.26,222.11,222.12,21764.0,218.8581,218.8679,217.7405,217.7503,21764.0
2023-04-06 14:00:00,222.11,222.94,222.1,222.94,13264.0,217.7405,218.5542,217.7307,218.5542,13264.0
2023-04-06 14:30:00,222.88,223.55,222.87,223.49,21520.0,218.4953,219.1522,218.4855,219.0933,21520.0
2023-04-06 15:00:00,223.48,223.61,222.53,222.71,44444.0,219.0835,219.211,218.1522,218.3287,44444.0
2023-04-06 15:30:00,222.77,224.03,222.68,223.98,165905.0,218.3875,219.6227,218.2993,219.5737,165905.0
2023-04-10 09:30:00,222.13,224.45,222.06,223.12,36108.0,217.7601,220.0345,217.6915,218.7306,36108.0
2023-04-10 10:00:00,222.94,223.86,222.58,223.16,43170.0,218.5542,219.4561,218.2012,218.7698,43170.0
2023-04-10 10:30:00,223.23,224.0,223.08,223.2,33160.0,218.8385,219.5933,218.6914,218.809,33160.0
2023-04-10 11:00:00,223.34,223.54,222.73,222.92,25373.0,218.9463,219.1424,218.3483,218.5346,25373.0
2023-04-10 11:30:00,222.98,223.22,222.28,222.28,34757.0,218.5934,218.8287,217.9071,217.9071,34757.0
2023-04-10 12:00:00,222.25,222.42,221.89,222.31,23167.0,217.8777,218.0444,217.5248,217.9366,23167.0
2023-04-10 12:30:00,222.4,223.43,222.4,223.31,18332.0,218.0248,219.0345,218.0248,218.9169,18332.0
2023-04-10 13:00:00,223.27,223.72,222.75,223.03,33341.0,218.8777,219.3188,218.3679,218.6424,33341.0
2023-04-10 13:30:00,223.06,224.03,222.93,223.88,18448.0,218.6718,219.6227,218.5444,219.4757,18448.0
2023-04-10 14:00:00,223.81,224.2,223.24,223.96,27614.0,219.407,219.7894,218.8483,219.5541,27614.0
2023-04-10 14:30:00,223.93,224.29,223.73,224.28,22505.0,219.5247,219.8776,219.3286,219.8678,22505.0
2023-04-10 15:00:00,224.31,224.35,223.54,223.87,48643.0,219.8972,219.9364,219.1424,219.4659,48643.0
2023-04-10 15:30:00,223.81,224.56,223.52,224.44,132199.0,219.407,220.1423,219.1228,220.0247,132199.0
2023-04-11 09:30:00,225.32,226.34,224.63,225.84,62822.0,220.8873,221.8873,220.2109,221.3971,62822.0
2023-04-11 10:00:00,225.84,225.86,224.65,225.64,30038.0,221.3971,221.4167,220.2305,221.201,30038.0
2023-04-11 10:30:00,225.62,225.62,224.81,225.22,22786.0,221.1814,221.1814,220.3874,220.7893,22786.0
2023-04-11 11:00:00,225.37,226.09,225.2,225.96,44759.0,220.9364,221.6422,220.7697,221.5148,44759.0
2023-04-11 11:30:00,225.96,226.35,225.53,226.32,18819.0,221.5148,221.8971,221.0932,221.8677,18819.0
2023-04-11 12:00:00,226.37,226.87,226.27,226.63,31026.0,221.9167,222.4068,221.8187,222.1716,31026.0
2023-04-11 12:30:00,226.6,226.69,226.25,226.56,15548.0,222.1422,222.2304,221.799,222.1029,15548.0
2023-04-11 13:00:00,226.63,226.88,226.26,226.37,13313.0,222.1716,222.4167,221.8088,221.9167,13313.0
2023-04-11 13:30:00,226.44,226.68,226.01,226.33,31933.0,221.9853,222.2206,221.5638,221.8775,31933.0
2023-04-11 14:00:00,226.42,226.5,225.65,226.29,18087.0,221.9657,222.0441,221.2108,221.8383,18087.0
2023-04-11 14:30:00,226.36,226.63,226.25,226.48,19372.0,221.9069,222.1716,221.799,222.0245,19372.0
2023-04-11 15:00:00,226.57,226.65,226.07,226.65,30936.0,222.1128,222.1912,221.6226,222.1912,30936.0
2023-04-11 15:30:00,226.67,227.17,225.95,226.39,211102.0,222.2108,222.7009,221.5049,221.9363,211102.0
2023-04-12 09:30:00,228.46,228.97,227.36,227.59,44649.0,223.9656,224.4655,222.8872,223.1127,44649.0
2023-04-12 10:00:00,227.52,227.82,226.65,227.24,23757.0,223.0441,223.3382,222.1912,222.7696,23757.0
2023-04-12 10:30:00,227.31,227.71,226.72,226.99,54554.0,222.8382,223.2303,222.2598,222.5245,54554.0
2023-04-12 11:00:00,227.07,227.38,225.95,226.59,48169.0,222.6029,222.9068,221.5049,222.1324,48169.0
2023-04-12 11:30:00,226.61,226.92,226.1,226.77,57784.0,222.152,222.4559,221.652,222.3088,57784.0
2023-04-12 12:00:00,226.82,227.11,226.12,226.34,19241.0,222.3578,222.6421,221.6716,221.8873,19241.0
2023-04-12 12:30:00,226.46,227.01,226.46,226.75,31321.0,222.0049,222.5441,222.0049,222.2892,31321.0
2023-04-12 13:00:00,226.81,227.72,226.68,227.46,50133.0,222.348,223.2401,222.2206,222.9852,50133.0
2023-04-12 13:30:00,227.52,227.75,227.28,227.52,21092.0,223.0441,223.2695,222.8088,223.0441,21092.0
2023-04-12 14:00:00,227.41,228.0,227.01,227.02,36002.0,222.9362,223.5146,222.5441,222.5539,36002.0
2023-04-12 14:30:00,227.18,227.18,226.25,226.83,23357.0,222.7107,222.7107,221.799,222.3676,23357.0
2023-04-12 15:00:00,226.8,226.98,225.54,225.69,35856.0,222.3382,222.5147,221.103,221.2501,35856.0
2023-04-12 15:30:00,225.75,226.24,225.51,225.81,151539.0,221.3089,221.7892,221.0736,221.3677,151539.0
2023-04-13 09:30:00,226.54,227.54,225.9,226.18,45329.0,222.0833,223.0637,221.4559,221.7304,45329.0
2023-04-13 10:00:00,226.18,226.89,225.75,226.49,31452.0,221.7304,222.4265,221.3089,222.0343,31452.0
2023-04-13 10:30:00,226.5,226.6,225.36,225.64,26214.0,222.0441,222.1422,220.9266,221.201,26214.0
2023-04-13 11:00:00,225.5,225.92,225.35,225.88,21316.0,221.0638,221.4755,220.9168,221.4363,21316.0
2023-04-13 11:30:00,225.88,226.46,225.7,226.46,33342.0,221.4363,222.0049,221.2599,222.0049,33342.0
2023-04-13 12:00:00,226.46,227.02,226.46,226.86,69971.0,222.0049,222.5539,222.0049,222.397,69971.0
2023-04-13 12:30:00,226.86,226.9,226.34,226.58,67320.0,222.397,222.4363,221.8873,222.1226,67320.0
2023-04-13 13:00:00,226.64,227.39,226.54,226.75,51166.0,222.1814,222.9166,222.0833,222.2892,51166.0
2023-04-13 13:30:00,226.87,227.53,226.68,227.48,49781.0,222.4068,223.0539,222.2206,223.0048,49781.0
2023-04-13 14:00:00,227.51,228.14,227.43,227.75,53746.0,223.0343,223.6519,222.9558,223.2695,53746.0
2023-04-13 14:30:00,227.89,228.1,227.59,227.64,53824.0,223.4068,223.6127,223.1127,223.1617,53824.0
2023-04-13 15:00:00,227.64,227.76,227.27,227.41,62462.0,223.1617,223.2793,222.799,222.9362,62462.0
2023-04-13 15:30:00,227.37,227.7,227.13,227.44,135549.0,222.897,223.2205,222.6617,222.9656,135549.0
2023-04-14 09:30:00,227.24,228.58,227.24,228.14,42389.0,222.7696,224.0832,222.7696,223.6519,42389.0
2023-04-14 10:00:00,228.03,228.19,226.65,227.0,50430.0,223.544,223.7009,222.1912,222.5343,50430.0
2023-04-14 10:30:00,227.05,227.6,226.57,226.91,24056.0,222.5833,223.1225,222.1128,222.4461,24056.0
2023-04-14 11:00:00,226.86,227.0,226.41,226.47,14744.0,222.397,222.5343,221.9559,222.0147,14744.0
2023-04-14 11:30:00,226.5,227.05,226.17,226.77,36430.0,222.0441,222.5833,221.7206,222.3088,36430.0
2023-04-14 12:00:00,226.8,226.97,226.21,226.3,16272.0,222.3382,222.5049,221.7598,221.8481,16272.0
2023-04-14 12:30:00,226.21,226.28,225.35,225.4,11433.0,221.7598,221.8285,220.9168,220.9658,11433.0
2023-04-14 13:00:00,225.4,226.05,225.37,225.37,29388.0,220.9658,221.603,220.9364,220.9364,29388.0
2023-04-14 13:30:00,225.24,225.66,224.9,225.59,24060.0,220.8089,221.2207,220.4756,221.152,24060.0
2023-04-14 14:00:00,225.66,226.02,225.49,225.94,35617.0,221.2207,221.5736,221.054,221.4951,35617.0
2023-04-14 14:30:00,226.05,227.02,226.05,226.55,62765.0,221.603,222.5539,221.603,222.0931,62765.0
2023-04-14 15:00:00,226.42,226.52,225.59,225.98,31474.0,221.9657,222.0637,221.152,221.5344,31474.0
2023-04-14 15:30:00,226.0,226.28,225.51,225.64,195060.0,221.554,221.8285,221.0736,221.201,195060.0
2023-04-17 09:30:00,226.68,228.2,226.17,227.35,32900.0,222.2206,223.7107,221.7206,222.8774,32900.0
2023-04-17 10:00:00,227.44,227.87,227.14,227.65,22732.0,222.9656,223.3872,222.6715,223.1715,22732.0
2023-04-17 10:30:00,227.65,227.74,226.96,227.62,28984.0,223.1715,223.2597,222.4951,223.1421,28984.0
2023-04-17 11:00:00,227.61,228.73,227.6,228.51,69142.0,223.1323,224.2303,223.1225,224.0146,69142.0
2023-04-17 11:30:00,228.47,229.43,227.99,229.33,45375.0,223.9754,224.9165,223.5048,224.8185,45375.0
2023-04-17 12:00:00,229.3,230.0,229.26,229.93,57535.0,224.789,225.4753,224.7498,225.4066,57535.0
2023-04-17 12:30:00,229.92,229.93,229.54,229.76,20070.0,225.3968,225.4066,225.0243,225.24,20070.0
2023-04-17 13:00:00,229.76,230.07,229.32,229.89,45190.0,225.24,225.5439,224.8087,225.3674,45190.0
2023-04-17 13:30:00,229.96,230.01,229.09,229.27,24130.0,225.4361,225.4851,224.5832,224.7596,24130.0
2023-04-17 14:00:00,229.22,229.49,229.01,229.2,21396.0,224.7106,224.9753,224.5047,224.691,21396.0
2023-04-17 14:30:00,229.2,230.06,229.14,229.94,25907.0,224.691,225.5341,224.6322,225.4165,25907.0
2023-04-17 15:00:00,229.99,230.33,229.81,230.32,62344.0,225.4655,225.7988,225.289,225.789,62344.0
2023-04-17 15:30:00,230.26,230.95,229.9,230.73,140901.0,225.7302,226.4066,225.3772,226.1909,140901.0
2023-04-18 09:30:00,232.06,232.83,230.98,231.27,29970.0,227.4947,228.2496,226.436,226.7203,29970.0
2023-04-18 10:00:00,231.29,231.41,230.04,230.52,21689.0,226.7399,226.8575,225.5145,225.985,21689.0
2023-04-18 10:30:00,230.45,231.03,230.1,230.12,21029.0,225.9164,226.485,225.5733,225.5929,21029.0
2023-04-18 11:00:00,230.23,230.31,229.3,229.56,17885.0,225.7007,225.7792,224.789,225.0439,17885.0
2023-04-18 11:30:00,229.52,230.08,229.35,229.35,18807.0,225.0047,225.5537,224.8381,224.8381,18807.0
2023-04-18 12:00:00,229.44,229.78,229.3,229.72,23849.0,224.9263,225.2596,224.789,225.2008,23849.0
2023-04-18 12:30:00,229.88,230.01,229.54,229.7,13888.0,225.3576,225.4851,225.0243,225.1812,13888.0
2023-04-18 13:00:00,229.69,229.97,229.31,229.31,28474.0,225.1714,225.4459,224.7988,224.7988,28474.0
2023-04-18 13:30:00,229.27,229.59,228.9,228.9,27977.0,224.7596,225.0733,224.3969,224.3969,27977.0
2023-04-18 14:00:00,228.93,229.5,228.8,229.2,39397.0,224.4263,224.9851,224.2989,224.691,39397.0
2023-04-18 14:30:00,229.2,229.47,228.72,229.28,26649.0,224.691,224.9557,224.2205,224.7694,26649.0
2023-04-18 15:00:00,229.31,229.59,229.14,229.48,22509.0,224.7988,225.0733,224.6322,224.9655,22509.0
2023-04-18 15:30:00,229.47,230.17,229.35,230.07,103292.0,224.9557,225.6419,224.8381,225.5439,103292.0
2023-04-19 09:30:00,230.0,231.25,229.03,230.1,95782.0,225.4753,226.7007,224.5244,225.5733,95782.0
2023-04-19 10:00:00,230.1,231.27,229.64,231.27,57543.0,225.5733,226.7203,225.1224,226.7203,57543.0
2023-04-19 10:30:00,231.38,232.0,230.99,231.85,29936.0,226.8281,227.4359,226.4458,227.2889,29936.0
2023-04-19 11:00:00,231.9,232.94,231.83,232.88,44856.0,227.3379,228.3574,227.2693,228.2986,44856.0
2023-04-19 11:30:00,232.86,233.65,232.61,233.0,38296.0,228.279,229.0535,228.0339,228.4163,38296.0
2023-04-19 12:00:00,233.13,233.55,232.96,233.16,23193.0,228.5437,228.9554,228.377,228.5731,23193.0
2023-04-19 12:30:00,233.18,233.28,232.4,232.73,41350.0,228.5927,228.6907,227.8281,228.1516,41350.0
2023-04-19 13:00:00,232.86,233.7,232.82,233.6,23252.0,228.279,229.1025,228.2398,229.0045,23252.0
2023-04-19 13:30:00,233.65,233.69,233.22,233.56,16654.0,229.0535,229.0927,228.6319,228.9652,16654.0
2023-04-19 14:00:00,233.57,233.82,233.24,233.52,30353.0,228.975,229.2201,228.6515,228.926,30353.0
2023-04-19 14:30:00,233.54,233.67,233.35,233.67,15430.0,228.9456,229.0731,228.7594,229.0731,15430.0
2023-04-19 15:00:00,233.72,233.87,233.62,233.87,34079.0,229.1221,229.2691,229.0241,229.2691,34079.0
2023-04-19 15:30:00,233.9,233.95,233.36,233.59,119268.0,229.2985,229.3476,228.7692,228.9946,119268.0
2023-04-20 09:30:00,233.03,233.03,231.18,231.34,79847.0,228.4457,228.4457,226.6321,226.7889,79847.0
2023-04-20 10:00:00,231.3,232.8,231.3,232.67,48655.0,226.7497,228.2202,226.7497,228.0927,48655.0
2023-04-20 10:30:00,232.7,234.12,232.57,233.89,34421.0,228.1222,229.5142,227.9947,229.2887,34421.0
2023-04-20 11:00:00,233.97,233.99,233.09,233.49,26733.0,229.3672,229.3868,228.5045,228.8966,26733.0
2023-04-20 11:30:00,233.45,234.92,233.2,234.86,40701.0,228.8574,230.2985,228.6123,230.2397,40701.0
2023-04-20 12:00:00,234.84,234.98,234.45,234.9,29441.0,230.2201,230.3573,229.8377,230.2789,29441.0
2023-04-20 12:30:00,234.88,235.15,234.54,234.76,52862.0,230.2593,230.524,229.926,230.1416,52862.0
2023-04-20 13:00:00,234.77,234.78,233.83,233.88,39377.0,230.1514,230.1612,229.2299,229.2789,39377.0
2023-04-20 13:30:00,233.95,234.4,233.88,234.08,27301.0,229.3476,229.7887,229.2789,229.475,27301.0
2023-04-20 14:00:00,234.05,234.11,233.47,233.57,25983.0,229.4456,229.5044,228.877,228.975,25983.0
2023-04-20 14:30:00,233.61,233.63,232.86,232.96,34705.0,229.0143,229.0339,228.279,228.377,34705.0
2023-04-20 15:00:00,233.0,233.07,232.06,232.2,39555.0,228.4163,228.4849,227.4947,227.632,39555.0
2023-04-20 15:30:00,232.26,234.16,232.26,233.79,163711.0,227.6908,229.5534,227.6908,229.1907,163711.0
2023-04-21 09:30:00,233.78,234.62,232.6,234.03,107654.0,229.1809,230.0044,228.0241,229.426,107654.0
2023-04-21 10:00:00,234.03,234.03,232.64,233.48,39599.0,229.426,229.426,228.0633,228.8868,39599.0
2023-04-21 10:30:00,233.51,233.61,231.48,231.73,46436.0,228.9162,229.0143,226.9262,227.1712,46436.0
2023-04-21 11:00:00,231.72,232.91,231.65,232.57,23749.0,227.1614,228.328,227.0928,227.9947,23749.0
2023-04-21 11:30:00,232.65,232.86,232.11,232.69,26483.0,228.0731,228.279,227.5438,228.1124,26483.0
2023-04-21 12:00:00,232.65,232.87,232.27,232.29,36941.0,228.0731,228.2888,227.7006,227.7202,36941.0
2023-04-21 12:30:00,232.34,233.17,232.25,233.02,38485.0,227.7692,228.5829,227.681,228.4359,38485.0
2023-04-21 13:00:00,233.08,233.1,232.6,232.86,38321.0,228.4947,228.5143,228.0241,228.279,38321.0
2023-04-21 13:30:00,232.83,233.74,232.83,233.6,20461.0,228.2496,229.1417,228.2496,229.0045,20461.0
2023-04-21 14:00:00,233.66,233.8,233.15,233.22,18793.0,229.0633,229.2005,228.5633,228.6319,18793.0
2023-04-21 14:30:00,233.15,233.47,232.91,233.42,42993.0,228.5633,228.877,228.328,228.828,42993.0
2023-04-21 15:00:00,233.48,233.55,233.02,233.16,21925.0,228.8868,228.9554,228.4359,228.5731,21925.0
2023-04-21 15:30:00,233.12,233.94,232.95,233.64,128832.0,228.5339,229.3378,228.3672,229.0437,128832.0
2023-04-24 09:30:00,234.52,235.86,234.52,235.19,48306.0,229.9064,231.22,229.9064,230.5632,48306.0
2023-04-24 10:00:00,235.18,235.27,234.73,235.26,88806.0,230.5534,230.6416,230.1122,230.6318,88806.0
2023-04-24 10:30:00,235.3,235.97,234.96,235.08,68771.0,230.671,231.3278,230.3377,230.4553,68771.0
2023-04-24 11:00:00,235.05,235.06,233.72,233.76,59718.0,230.4259,230.4357,229.1221,229.1613,59718.0
2023-04-24 11:30:00,233.8,234.85,233.31,234.7,173133.0,229.2005,230.2299,228.7202,230.0828,173133.0
2023-04-24 12:00:00,234.74,235.57,234.59,235.51,42709.0,230.122,230.9357,229.975,230.8769,42709.0
2023-04-24 12:30:00,235.45,236.21,235.44,235.78,53862.0,230.8181,231.5631,230.8083,231.1416,53862.0
2023-04-24 13:00:00,235.79,236.22,235.25,236.15,52492.0,231.1514,231.5729,230.622,231.5043,52492.0
2023-04-24 13:30:00,236.21,236.66,236.08,236.39,56683.0,231.5631,232.0043,231.4357,231.7396,56683.0
2023-04-24 14:00:00,236.4,236.49,235.82,235.88,78985.0,231.7494,231.8376,231.1808,231.2396,78985.0
2023-04-24 14:30:00,235.91,236.51,235.91,236.26,46274.0,231.269,231.8572,231.269,231.6121,46274.0
2023-04-24 15:00:00,236.26,237.03,236.19,236.67,76616.0,231.6121,232.367,231.5435,232.0141,76616.0
2023-04-24 15:30:00,236.68,237.08,236.37,236.57,223657.0,232.0239,232.416,231.72,231.916,223657.0
2023-04-25 09:30:00,238.08,239.15,234.07,235.93,154294.0,233.3963,234.4453,229.4652,231.2886,154294.0
2023-04-25 10:00:00,235.91,236.99,235.13,235.84,163433.0,231.269,232.3278,230.5044,231.2004,163433.0
2023-04-25 10:30:00,235.88,236.05,232.4,232.79,138527.0,231.2396,231.4063,227.8281,228.2104,138527.0
2023-04-25 11:00:00,232.81,234.33,232.66,233.6,70482.0,228.23,229.7201,228.0829,229.0045,70482.0
2023-04-25 11:30:00,233.53,236.4,233.5,236.02,102834.0,228.9358,231.7494,228.9064,231.3768,102834.0
2023-04-25 12:00:00,236.02,238.53,235.26,238.1,132435.0,231.3768,233.8375,230.6318,233.4159,132435.0
2023-04-25 12:30:00,238.03,238.03,236.54,237.07,65279.0,233.3473,233.3473,231.8866,232.4062,65279.0
2023-04-25 13:00:00,237.06,237.14,235.0,235.49,66820.0,232.3964,232.4748,230.3769,230.8573,66820.0
2023-04-25 13:30:00,235.49,235.59,234.43,234.8,44106.0,230.8573,230.9553,229.8181,230.1808,44106.0
2023-04-25 14:00:00,234.78,235.28,234.6,235.27,55648.0,230.1612,230.6514,229.9848,230.6416,55648.0
2023-04-25 14:30:00,235.25,235.46,234.95,235.09,56710.0,230.622,230.8279,230.3279,230.4651,56710.0
2023-04-25 15:00:00,235.04,236.37,235.04,236.0,69663.0,230.4161,231.72,230.4161,231.3572,69663.0
2023-04-25 15:30:00,236.01,236.28,234.22,234.79,359302.0,231.367,231.6317,229.6123,230.171,359302.0
2023-04-26 09:30:00,235.55,235.98,234.31,234.68,102126.0,230.9161,231.3376,229.7005,230.0632,102126.0
2023-04-26 10:00:00,234.2,234.63,233.08,233.47,48016.0,229.5926,230.0142,228.4947,228.877,48016.0
2023-04-26 10:30:00,233.41,234.44,233.36,233.71,53891.0,228.8182,229.8279,228.7692,229.1123,53891.0
2023-04-26 11:00:00,233.81,233.93,233.26,233.37,43701.0,229.2103,229.328,228.6711,228.779,43701.0
2023-04-26 11:30:00,233.38,234.18,232.81,233.28,72013.0,228.7888,229.573,228.23,228.6907,72013.0
2023-04-26 12:00:00,233.25,233.94,233.25,233.56,34407.0,228.6613,229.3378,228.6613,228.9652,34407.0
2023-04-26 12:30:00,233.55,233.57,232.11,232.27,22838.0,228.9554,228.975,227.5438,227.7006,22838.0
2023-04-26 13:00:00,232.25,232.7,232.03,232.11,35872.0,227.681,228.1222,227.4653,227.5438,35872.0
2023-04-26 13:30:00,232.15,232.61,231.51,231.67,27189.0,227.583,228.0339,226.9556,227.1124,27189.0
2023-04-26 14:00:00,231.67,231.86,230.42,230.95,46845.0,227.1124,227.2987,225.887,226.4066,46845.0
2023-04-26 14:30:00,230.9,230.9,229.74,230.01,101926.0,226.3576,226.3576,225.2204,225.4851,101926.0
2023-04-26 15:00:00,230.01,230.06,228.57,229.14,83815.0,225.4851,225.5341,224.0734,224.6322,83815.0
2023-04-26 15:30:00,229.16,229.54,228.73,228.9,188143.0,224.6518,225.0243,224.2303,224.3969,188143.0
2023-04-27 09:30:00,229.52,230.91,228.6,230.23,67332.0,225.0047,226.3674,224.1028,225.7007,67332.0
2023-04-27 10:00:00,230.1,230.33,228.75,229.2,52544.0,225.5733,225.7988,224.2499,224.691,52544.0
2023-04-27 10:30:00,229.29,229.33,228.0,228.0,36757.0,224.7792,224.8185,223.5146,223.5146,36757.0
2023-04-27 11:00:00,228.09,228.49,227.43,228.26,30570.0,223.6028,223.995,222.9558,223.7695,30570.0
2023-04-27 11:30:00,228.43,228.65,227.66,228.5,48798.0,223.9362,224.1518,223.1813,224.0048,48798.0
2023-04-27 12:00:00,228.76,229.03,228.59,228.76,63860.0,224.2597,224.5244,224.093,224.2597,63860.0
2023-04-27 12:30:00,228.77,229.85,228.77,229.5,94178.0,224.2695,225.3282,224.2695,224.9851,94178.0
2023-04-27 13:00:00,229.56,230.81,229.52,230.66,89173.0,225.0439,226.2693,225.0047,226.1223,89173.0
2023-04-27 13:30:00,230.58,231.94,230.58,231.77,48621.0,226.0439,227.3771,226.0439,227.2105,48621.0
2023-04-27 14:00:00,231.75,231.93,230.97,231.06,127051.0,227.1908,227.3673,226.4262,226.5144,127051.0
2023-04-27 14:30:00,231.08,232.48,231.04,232.44,55509.0,226.534,227.9065,226.4948,227.8673,55509.0
2023-04-27 15:00:00,232.42,232.52,231.82,232.06,55384.0,227.8477,227.9457,227.2595,227.4947,55384.0
2023-04-27 15:30:00,232.05,232.7,231.84,232.59,171575.0,227.4849,228.1222,227.2791,228.0143,171575.0
2023-04-28 09:30:00,233.24,234.45,232.95,233.4,28073.0,228.6515,229.8377,228.3672,228.8084,28073.0
2023-04-28 10:00:00,233.54,234.74,233.47,234.42,84504.0,228.9456,230.122,228.877,229.8083,84504.0
2023-04-28 10:30:00,234.59,234.64,233.02,233.41,55721.0,229.975,230.024,228.4359,228.8182,55721.0
2023-04-28 11:00:00,233.41,235.25,233.28,234.75,42076.0,228.8182,230.622,228.6907,230.1318,42076.0
2023-04-28 11:30:00,234.85,236.28,234.85,236.01,220124.0,230.2299,231.6317,230.2299,231.367,220124.0
2023-04-28 12:00:00,236.05,236.51,235.52,236.06,38425.0,231.4063,231.8572,230.8867,231.4161,38425.0
2023-04-28 12:30:00,236.17,237.75,235.92,237.71,48467.0,231.5239,233.0728,231.2788,233.0336,48467.0
2023-04-28 13:00:00,237.7,237.95,236.91,237.56,165155.0,233.0238,233.2689,232.2493,232.8865,165155.0
2023-04-28 13:30:00,237.62,238.55,237.62,238.11,46821.0,232.9454,233.8571,232.9454,233.4257,46821.0
2023-04-28 14:00:00,238.11,238.63,237.82,237.91,52187.0,233.4257,233.9355,233.1414,233.2297,52187.0
2023-04-28 14:30:00,237.86,237.93,236.86,237.04,82713.0,233.1806,233.2493,232.2003,232.3768,82713.0
2023-04-28 15:00:00,237.04,237.64,237.0,237.12,32530.0,232.3768,232.965,232.3376,232.4552,32530.0
2023-04-28 15:30:00,237.1,237.62,237.0,237.58,116712.0,232.4356,232.9454,232.3376,232.9062,116712.0
2023-05-01 09:30:00,237.17,237.99,236.5,236.78,36016.0,232.5042,233.3081,231.8474,232.1219,36016.0
2023-05-01 10:00:00,236.59,236.75,235.43,235.66,55986.0,231.9356,232.0925,230.7984,231.0239,55986.0
2023-05-01 10:30:00,235.67,236.14,235.29,235.88,57283.0,231.0337,231.4945,230.6612,231.2396,57283.0
2023-05-01 11:00:00,235.84,235.84,234.27,234.55,24183.0,231.2004,231.2004,229.6613,229.9358,24183.0
2023-05-01 11:30:00,234.47,235.06,234.43,235.0,21787.0,229.8573,230.4357,229.8181,230.3769,21787.0
2023-05-01 12:00:00,234.92,235.29,234.82,235.16,49837.0,230.2985,230.6612,230.2005,230.5338,49837.0
2023-05-01 12:30:00,235.18,236.1,235.13,235.78,22215.0,230.5534,231.4553,230.5044,231.1416,22215.0
2023-05-01 13:00:00,235.71,235.9,235.11,235.18,29062.0,231.0729,231.2592,230.4847,230.5534,29062.0
2023-05-01 13:30:00,235.07,235.45,234.8,234.89,34654.0,230.4455,230.8181,230.1808,230.2691,34654.0
2023-05-01 14:00:00,234.93,234.97,234.43,234.71,65080.0,230.3083,230.3475,229.8181,230.0926,65080.0
2023-05-01 14:30:00,234.62,234.62,233.86,234.41,29339.0,230.0044,230.0044,229.2593,229.7985,29339.0
2023-05-01 15:00:00,234.47,234.6,233.59,233.59,42217.0,229.8573,229.9848,228.9946,228.9946,42217.0
2023-05-01 15:30:00,233.62,233.76,231.9,231.93,479899.0,229.0241,229.1613,227.3379,227.3673,479899.0
2023-05-02 09:30:00,231.06,231.99,229.25,230.82,54432.0,226.5144,227.4261,224.74,226.2791,54432.0
2023-05-02 10:00:00,230.76,231.26,230.07,230.42,38615.0,226.2203,226.7105,225.5439,225.887,38615.0
2023-05-02 10:30:00,230.42,230.55,229.54,230.2,33541.0,225.887,226.0145,225.0243,225.6713,33541.0
2023-05-02 11:00:00,230.36,230.36,229.41,229.9,43379.0,225.8282,225.8282,224.8969,225.3772,43379.0
2023-05-02 11:30:00,229.89,231.0,229.53,230.85,69090.0,225.3674,226.4556,225.0145,226.3086,69090.0
2023-05-02 12:00:00,231.02,231.2,230.7,231.2,20898.0,226.4752,226.6517,226.1615,226.6517,20898.0
2023-05-02 12:30:00,231.12,231.24,230.88,231.2,18561.0,226.5732,226.6909,226.338,226.6517,18561.0
2023-05-02 13:00:00,231.21,231.9,230.99,231.86,33840.0,226.6615,227.3379,226.4458,227.2987,33840.0
2023-05-02 13:30:00,231.77,231.92,231.2,231.5,32666.0,227.2105,227.3575,226.6517,226.9458,32666.0
2023-05-02 14:00:00,231.46,231.65,231.23,231.54,32438.0,226.9066,227.0928,226.6811,226.985,32438.0
2023-05-02 14:30:00,231.47,232.37,231.31,232.1,34011.0,226.9164,227.7986,226.7595,227.534,34011.0
2023-05-02 15:00:00,232.09,232.79,232.09,232.45,40502.0,227.5242,228.2104,227.5242,227.8771,40502.0
2023-05-02 15:30:00,232.44,232.54,231.69,231.95,177871.0,227.8673,227.9653,227.132,227.3869,177871.0
2023-05-03 09:30:00,233.42,234.54,231.9,234.54,67071.0,228.828,229.926,227.3379,229.926,67071.0
2023-05-03 10:00:00,234.72,234.72,233.01,233.15,62175.0,230.1024,230.1024,228.4261,228.5633,62175.0
2023-05-03 10:30:00,233.34,233.34,232.32,233.2,107920.0,228.7496,228.7496,227.7496,228.6123,107920.0
2023-05-03 11:00:00,233.13,233.36,232.57,233.06,56878.0,228.5437,228.7692,227.9947,228.4751,56878.0
2023-05-03 11:30:00,233.01,234.33,232.99,234.26,78428.0,228.4261,229.7201,228.4065,229.6515,78428.0
2023-05-03 12:00:00,234.12,234.34,233.5,233.84,22699.0,229.5142,229.7299,228.9064,229.2397,22699.0
2023-05-03 12:30:00,233.89,234.78,233.77,234.77,13103.0,229.2887,230.1612,229.1711,230.1514,13103.0
2023-05-03 13:00:00,234.81,234.84,234.33,234.59,18160.0,230.1906,230.2201,229.7201,229.975,18160.0
2023-05-03 13:30:00,234.55,234.6,233.81,234.07,17353.0,229.9358,229.9848,229.2103,229.4652,17353.0
2023-05-03 14:00:00,233.96,234.77,232.83,234.45,52568.0,229.3574,230.1514,228.2496,229.8377,52568.0
2023-05-03 14:30:00,234.46,235.0,233.25,234.06,27233.0,229.8475,230.3769,228.6613,229.4554,27233.0
2023-05-03 15:00:00,233.97,234.54,231.94,231.95,27239.0,229.3672,229.926,227.3771,227.3869,27239.0
2023-05-03 15:30:00,231.9,232.01,231.12,231.51,169915.0,227.3379,227.4457,226.5732,226.9556,169915.0
2023-05-04 09:30:00,229.88,232.07,229.46,230.09,65210.0,225.3576,227.5046,224.9459,225.5635,65210.0
2023-05-04 10:00:00,229.97,230.97,229.95,230.26,27397.0,225.4459,226.4262,225.4263,225.7302,27397.0
2023-05-04 10:30:00,230.23,230.3,228.15,228.41,53016.0,225.7007,225.7694,223.6617,223.9166,53016.0
2023-05-04 11:00:00,228.38,229.06,227.71,227.75,42464.0,223.8871,224.5538,223.2303,223.2695,42464.0
2023-05-04 11:30:00,227.84,227.9,227.04,227.16,24896.0,223.3578,223.4166,222.5735,222.6911,24896.0
2023-05-04 12:00:00,227.31,227.39,226.54,227.31,28607.0,222.8382,222.9166,222.0833,222.8382,28607.0
2023-05-04 12:30:00,227.35,227.69,226.49,227.69,64121.0,222.8774,223.2107,222.0343,223.2107,64121.0
2023-05-04 13:00:00,227.72,228.08,227.15,227.75,69920.0,223.2401,223.593,222.6813,223.2695,69920.0
2023-05-04 13:30:00,227.76,228.06,227.17,227.39,36983.0,223.2793,223.5734,222.7009,222.9166,36983.0
2023-05-04 14:00:00,227.32,227.74,227.0,227.01,46066.0,222.848,223.2597,222.5343,222.5441,46066.0
2023-05-04 14:30:00,227.0,227.19,226.39,226.61,29857.0,222.5343,222.7206,221.9363,222.152,29857.0
2023-05-04 15:00:00,226.66,227.24,226.13,226.58,46354.0,222.201,222.7696,221.6814,222.1226,46354.0
2023-05-04 15:30:00,226.53,227.48,226.51,227.32,169950.0,222.0735,223.0048,222.0539,222.848,169950.0
2023-05-05 09:30:00,229.18,230.93,228.98,230.25,46882.0,224.6714,226.387,224.4753,225.7204,46882.0
2023-05-05 10:00:00,230.3,230.65,229.92,230.03,49469.0,225.7694,226.1125,225.3968,225.5047,49469.0
2023-05-05 10:30:00,230.1,230.38,229.19,229.19,26210.0,225.5733,225.8478,224.6812,224.6812,26210.0
2023-05-05 11:00:00,229.22,229.65,228.78,229.45,40807.0,224.7106,225.1322,224.2793,224.9361,40807.0
2023-05-05 11:30:00,229.45,229.53,228.71,228.97,32024.0,224.9361,225.0145,224.2107,224.4655,32024.0
2023-05-05 12:00:00,229.03,229.71,228.66,229.61,27874.0,224.5244,225.191,224.1616,225.0929,27874.0
2023-05-05 12:30:00,229.72,230.06,229.01,229.6,25136.0,225.2008,225.5341,224.5047,225.0831,25136.0
2023-05-05 13:00:00,229.67,229.87,229.48,229.83,18037.0,225.1518,225.3478,224.9655,225.3086,18037.0
2023-05-05 13:30:00,229.94,230.68,229.81,230.63,68793.0,225.4165,226.1419,225.289,226.0929,68793.0
2023-05-05 14:00:00,230.6,230.84,230.4,230.84,19910.0,226.0635,226.2987,225.8674,226.2987,19910.0
2023-05-05 14:30:00,230.79,231.68,230.74,231.32,23457.0,226.2497,227.1222,226.2007,226.7693,23457.0
2023-05-05 15:00:00,231.36,231.58,231.18,231.34,23337.0,226.8085,227.0242,226.6321,226.7889,23337.0
2023-05-05 15:30:00,231.3,231.58,230.67,230.85,139563.0,226.7497,227.0242,226.1321,226.3086,139563.0
2023-05-08 09:30:00,230.85,232.42,230.85,232.42,40188.0,226.3086,227.8477,226.3086,227.8477,40188.0
2023-05-08 10:00:00,232.58,233.05,231.59,231.73,43992.0,228.0045,228.4653,227.034,227.1712,43992.0
2023-05-08 10:30:00,231.82,232.07,231.53,231.61,34600.0,227.2595,227.5046,226.9752,227.0536,34600.0
2023-05-08 11:00:00,231.61,232.25,231.6,231.74,35894.0,227.0536,227.681,227.0438,227.181,35894.0
2023-05-08 11:30:00,231.69,232.15,231.26,231.96,32433.0,227.132,227.583,226.7105,227.3967,32433.0
2023-05-08 12:00:00,231.89,231.96,230.81,231.2,28165.0,227.3281,227.3967,226.2693,226.6517,28165.0
2023-05-08 12:30:00,231.2,231.27,230.93,231.21,18227.0,226.6517,226.7203,226.387,226.6615,18227.0
2023-05-08 13:00:00,231.05,231.1,230.63,231.04,21354.0,226.5046,226.5536,226.0929,226.4948,21354.0
2023-05-08 13:30:00,231.04,231.75,230.96,231.69,18726.0,226.4948,227.1908,226.4164,227.132,18726.0
2023-05-08 14:00:00,231.78,232.0,230.97,231.35,32995.0,227.2203,227.4359,226.4262,226.7987,32995.0
2023-05-08 14:30:00,231.34,231.47,230.91,230.97,24877.0,226.7889,226.9164,226.3674,226.4262,24877.0
2023-05-08 15:00:00,231.02,231.2,230.77,231.08,28202.0,226.4752,226.6517,226.2301,226.534,28202.0
2023-05-08 15:30:00,231.09,231.77,230.92,230.97,132680.0,226.5438,227.2105,226.3772,226.4262,132680.0
2023-05-09 09:30:00,229.1,230.13,228.5,230.12,24632.0,224.593,225.6027,224.0048,225.5929,24632.0
2023-05-09 10:00:00,230.13,230.2,228.41,229.22,28070.0,225.6027,225.6713,223.9166,224.7106,28070.0
2023-05-09 10:30:00,229.19,230.34,229.17,230.07,26167.0,224.6812,225.8086,224.6616,225.5439,26167.0
2023-05-09 11:00:00,230.12,230.84,229.86,230.59,18475.0,225.5929,226.2987,225.338,226.0537,18475.0
2023-05-09 11:30:00,230.68,231.44,230.63,230.76,19839.0,226.1419,226.8869,226.0929,226.2203,19839.0
2023-05-09 12:00:00,230.73,230.95,230.31,230.43,15395.0,226.1909,226.4066,225.7792,225.8968,15395.0
2023-05-09 12:30:00,230.39,230.42,229.08,229.22,23502.0,225.8576,225.887,224.5734,224.7106,23502.0
2023-05-09 13:00:00,229.18,230.61,228.98,230.53,28461.0,224.6714,226.0733,224.4753,225.9948,28461.0
2023-05-09 13:30:00,230.59,230.64,230.12,230.38,22639.0,226.0537,226.1027,225.5929,225.8478,22639.0
2023-05-09 14:00:00,230.43,230.45,229.63,229.74,17943.0,225.8968,225.9164,225.1126,225.2204,17943.0
2023-05-09 14:30:00,229.78,230.0,229.47,229.59,19068.0,225.2596,225.4753,224.9557,225.0733,19068.0
2023-05-09 15:00:00,229.65,230.49,229.6,230.39,21734.0,225.1322,225.9556,225.0831,225.8576,21734.0
2023-05-09 15:30:00,230.34,230.61,229.36,229.38,113019.0,225.8086,226.0733,224.8479,224.8675,113019.0
2023-05-10 09:30:00,231.87,233.96,230.54,231.38,40531.0,227.3085,229.3574,226.0046,226.8281,40531.0
2023-05-10 10:00:00,231.34,232.02,230.18,230.34,29820.0,226.7889,227.4555,225.6517,225.8086,29820.0
2023-05-10 10:30:00,230.47,230.64,229.4,229.91,16907.0,225.936,226.1027,224.8871,225.387,16907.0
2023-05-10 11:00:00,229.99,230.94,229.97,230.81,18455.0,225.4655,226.3968,225.4459,226.2693,18455.0
2023-05-10 11:30:00,230.75,230.91,230.02,230.09,14562.0,226.2105,226.3674,225.4949,225.5635,14562.0
2023-05-10 12:00:00,230.13,230.14,229.57,229.84,14672.0,225.6027,225.6125,225.0537,225.3184,14672.0
2023-05-10 12:30:00,229.91,229.94,228.99,229.11,11918.0,225.387,225.4165,224.4851,224.6028,11918.0
2023-05-10 13:00:00,229.1,229.17,228.09,228.28,14940.0,224.593,224.6616,223.6028,223.7891,14940.0
2023-05-10 13:30:00,228.27,229.0,228.26,228.88,10076.0,223.7793,224.4949,223.7695,224.3773,10076.0
2023-05-10 14:00:00,228.96,229.15,228.54,228.78,14559.0,224.4557,224.642,224.044,224.2793,14559.0
2023-05-10 14:30:00,228.81,229.67,228.69,229.61,16450.0,224.3087,225.1518,224.191,225.0929,16450.0
2023-05-10 15:00:00,229.59,230.51,229.5,230.4,24661.0,225.0733,225.9752,224.9851,225.8674,24661.0
2023-05-10 15:30:00,230.37,230.94,229.93,229.95,101563.0,225.838,226.3968,225.4066,225.4263,101563.0
2023-05-11 09:30:00,230.0,230.03,229.07,229.3,20727.0,225.4753,225.5047,224.5636,224.789,20727.0
2023-05-11 10:00:00,229.28,230.22,229.26,230.0,55303.0,224.7694,225.6909,224.7498,225.4753,55303.0
2023-05-11 10:30:00,230.01,230.01,228.79,229.06,12301.0,225.4851,225.4851,224.2891,224.5538,12301.0
2023-05-11 11:00:00,229.12,229.69,229.09,229.12,31066.0,224.6126,225.1714,224.5832,224.6126,31066.0
2023-05-11 11:30:00,229.13,229.85,229.11,229.66,20757.0,224.6224,225.3282,224.6028,225.142,20757.0
2023-05-11 12:00:00,229.67,230.01,229.4,229.62,21299.0,225.1518,225.4851,224.8871,225.1027,21299.0
2023-05-11 12:30:00,229.66,229.82,229.32,229.81,50584.0,225.142,225.2988,224.8087,225.289,50584.0
2023-05-11 13:00:00,229.85,229.88,229.31,229.39,16911.0,225.3282,225.3576,224.7988,224.8773,16911.0
2023-05-11 13:30:00,229.33,229.55,228.66,229.36,24687.0,224.8185,225.0341,224.1616,224.8479,24687.0
2023-05-11 14:00:00,229.42,229.79,229.19,229.61,25560.0,224.9067,225.2694,224.6812,225.0929,25560.0
2023-05-11 14:30:00,229.63,230.0,229.25,229.82,77125.0,225.1126,225.4753,224.74,225.2988,77125.0
2023-05-11 15:00:00,229.88,230.39,229.52,230.28,63055.0,225.3576,225.8576,225.0047,225.7498,63055.0
2023-05-11 15:30:00,230.24,230.47,229.57,230.16,207677.0,225.7106,225.936,225.0537,225.6321,207677.0
2023-05-12 09:30:00,231.46,232.47,231.34,231.55,32423.0,226.9066,227.8967,226.7889,226.9948,32423.0
2023-05-12 10:00:00,231.15,231.36,229.77,229.78,33655.0,226.6026,226.8085,225.2498,225.2596,33655.0
2023-05-12 10:30:00,229.68,229.68,228.82,228.87,31612.0,225.1616,225.1616,224.3185,224.3675,31612.0
2023-05-12 11:00:00,228.92,228.98,228.05,228.17,29747.0,224.4165,224.4753,223.5636,223.6813,29747.0
2023-05-12 11:30:00,228.17,228.55,228.01,228.55,26147.0,223.6813,224.0538,223.5244,224.0538,26147.0
2023-05-12 12:00:00,228.6,228.71,227.4,227.54,26834.0,224.1028,224.2107,222.9264,223.0637,26834.0
2023-05-12 12:30:00,227.58,227.83,227.03,227.25,38124.0,223.1029,223.348,222.5637,222.7794,38124.0
2023-05-12 13:00:00,227.13,227.49,226.81,227.28,36819.0,222.6617,223.0147,222.348,222.8088,36819.0
2023-05-12 13:30:00,227.27,227.37,226.54,226.58,33713.0,222.799,222.897,222.0833,222.1226,33713.0
2023-05-12 14:00:00,226.57,226.97,226.23,226.57,40129.0,222.1128,222.5049,221.7794,222.1128,40129.0
2023-05-12 14:30:00,226.54,226.57,225.9,226.53,65919.0,222.0833,222.1128,221.4559,222.0735,65919.0
2023-05-12 15:00:00,226.5,226.64,226.23,226.34,79234.0,222.0441,222.1814,221.7794,221.8873,79234.0
2023-05-12 15:30:00,226.36,227.93,226.36,227.5,252190.0,221.9069,223.446,221.9069,223.0245,252190.0
2023-05-15 09:30:00,228.18,229.79,227.32,227.68,38028.0,223.6911,225.2694,222.848,223.2009,38028.0
2023-05-15 10:00:00,227.93,227.98,226.28,227.06,59608.0,223.446,223.495,221.8285,222.5931,59608.0
2023-05-15 10:30:00,227.06,227.22,226.36,226.43,22390.0,222.5931,222.75,221.9069,221.9755,22390.0
2023-05-15 11:00:00,226.42,226.53,225.65,226.08,50516.0,221.9657,222.0735,221.2108,221.6324,50516.0
2023-05-15 11:30:00,226.1,226.49,225.39,225.55,36067.0,221.652,222.0343,220.956,221.1128,36067.0
2023-05-15 12:00:00,225.55,226.41,225.54,226.24,14466.0,221.1128,221.9559,221.103,221.7892,14466.0
2023-05-15 12:30:00,226.23,226.79,226.1,226.67,15775.0,221.7794,222.3284,221.652,222.2108,15775.0
2023-05-15 13:00:00,226.63,226.96,226.26,226.32,20723.0,222.1716,222.4951,221.8088,221.8677,20723.0
2023-05-15 13:30:00,226.27,227.58,225.98,227.23,73624.0,221.8187,223.1029,221.5344,222.7598,73624.0
2023-05-15 14:00:00,227.34,228.15,227.25,227.32,61385.0,222.8676,223.6617,222.7794,222.848,61385.0
2023-05-15 14:30:00,227.27,227.42,226.49,226.67,27635.0,222.799,222.946,222.0343,222.2108,27635.0
2023-05-15 15:00:00,226.7,227.1,226.32,227.0,56860.0,222.2402,222.6323,221.8677,222.5343,56860.0
2023-05-15 15:30:00,226.97,227.25,226.18,226.76,182179.0,222.5049,222.7794,221.7304,222.299,182179.0
2023-05-16 09:30:00,225.01,225.33,223.01,223.45,61778.0,220.5834,220.8971,218.6228,219.0541,61778.0
2023-05-16 10:00:00,223.47,224.43,221.76,222.55,74289.0,219.0737,220.0148,217.3974,218.1718,74289.0
2023-05-16 10:30:00,222.55,223.16,221.94,222.4,60016.0,218.1718,218.7698,217.5738,218.0248,60016.0
2023-05-16 11:00:00,222.48,223.95,222.2,223.83,115184.0,218.1032,219.5443,217.8287,219.4267,115184.0
2023-05-16 11:30:00,223.88,223.88,222.51,223.24,49191.0,219.4757,219.4757,218.1326,218.8483,49191.0
2023-05-16 12:00:00,223.41,223.42,222.8,223.16,23473.0,219.0149,219.0247,218.4169,218.7698,23473.0
2023-05-16 12:30:00,223.16,223.71,223.08,223.52,28692.0,218.7698,219.309,218.6914,219.1228,28692.0
2023-05-16 13:00:00,223.64,223.65,222.87,222.87,30072.0,219.2404,219.2502,218.4855,218.4855,30072.0
2023-05-16 13:30:00,222.99,223.17,222.41,222.72,25146.0,218.6032,218.7796,218.0346,218.3385,25146.0
2023-05-16 14:00:00,222.7,222.81,222.08,222.58,44190.0,218.3189,218.4267,217.7111,218.2012,44190.0
2023-05-16 14:30:00,222.54,222.78,222.4,222.54,40143.0,218.162,218.3973,218.0248,218.162,40143.0
2023-05-16 15:00:00,222.55,223.04,222.45,222.77,33013.0,218.1718,218.6522,218.0738,218.3875,33013.0
2023-05-16 15:30:00,222.78,223.02,222.11,222.24,213563.0,218.3973,218.6326,217.7405,217.8679,213563.0
2023-05-17 09:30:00,222.22,223.27,221.84,222.21,64872.0,217.8483,218.8777,217.4758,217.8385,64872.0
2023-05-17 10:00:00,222.21,223.31,222.05,223.31,154936.0,217.8385,218.9169,217.6817,218.9169,154936.0
2023-05-17 10:30:00,223.39,224.4,223.3,223.74,54155.0,218.9953,219.9854,218.9071,219.3384,54155.0
2023-05-17 11:00:00,223.83,225.26,223.83,225.19,79423.0,219.4267,220.8285,219.4267,220.7599,79423.0
2023-05-17 11:30:00,225.19,225.45,224.87,225.06,35394.0,220.7599,221.0148,220.4462,220.6325,35394.0
2023-05-17 12:00:00,225.08,226.33,224.42,226.14,130335.0,220.6521,221.8775,220.005,221.6912,130335.0
2023-05-17 12:30:00,226.14,228.67,226.09,228.24,108845.0,221.6912,224.1714,221.6422,223.7499,108845.0
2023-05-17 13:00:00,228.25,229.18,228.12,228.98,82071.0,223.7597,224.6714,223.6323,224.4753,82071.0
2023-05-17 13:30:00,229.11,229.24,228.07,228.19,31286.0,224.6028,224.7302,223.5832,223.7009,31286.0
2023-05-17 14:00:00,228.22,228.27,227.69,227.89,39331.0,223.7303,223.7793,223.2107,223.4068,39331.0
2023-05-17 14:30:00,227.9,227.94,227.23,227.3,24502.0,223.4166,223.4558,222.7598,222.8284,24502.0
2023-05-17 15:00:00,227.34,227.64,227.03,227.03,34154.0,222.8676,223.1617,222.5637,222.5637,34154.0
2023-05-17 15:30:00,227.08,227.89,226.87,227.66,134600.0,222.6127,223.4068,222.4068,223.1813,134600.0
2023-05-18 09:30:00,227.0,227.17,225.91,226.66,40149.0,223.1124,223.2795,222.0411,222.7783,40149.0
2023-05-18 10:00:00,226.82,230.37,226.56,230.28,71785.0,222.9355,226.4247,222.68,226.3363,71785.0
2023-05-18 10:30:00,230.5,230.96,230.01,230.67,48893.0,226.5525,227.0046,226.0709,226.7196,48893.0
2023-05-18 11:00:00,230.78,231.39,230.65,230.97,45969.0,226.8277,227.4273,226.6999,227.0144,45969.0
2023-05-18 11:30:00,231.05,231.32,230.32,230.43,24136.0,227.0931,227.3585,226.3756,226.4837,24136.0
2023-05-18 12:00:00,230.44,230.45,229.46,229.73,31377.0,226.4935,226.5034,225.5303,225.7957,31377.0
2023-05-18 12:30:00,229.74,230.17,229.52,229.94,22552.0,225.8055,226.2281,225.5893,226.0021,22552.0
2023-05-18 13:00:00,230.01,230.58,229.57,229.57,27354.0,226.0709,226.6311,225.6384,225.6384,27354.0
2023-05-18 13:30:00,229.43,229.82,228.74,229.07,30870.0,225.5008,225.8841,224.8226,225.147,30870.0
2023-05-18 14:00:00,229.1,230.02,229.1,230.0,17645.0,225.1765,226.0807,225.1765,226.0611,17645.0
2023-05-18 14:30:00,230.05,230.89,230.05,230.55,51369.0,226.1102,226.9358,226.1102,226.6016,51369.0
2023-05-18 15:00:00,230.63,231.14,230.31,230.93,30629.0,226.6803,227.1815,226.3658,226.9751,30629.0
2023-05-18 15:30:00,230.99,233.0,230.98,232.88,141801.0,227.0341,229.0097,227.0243,228.8917,141801.0
2023-05-19 09:30:00,234.39,234.82,232.94,233.37,65968.0,230.3759,230.7985,228.9507,229.3733,65968.0
2023-05-19 10:00:00,233.21,233.24,231.8,232.09,42092.0,229.2161,229.2456,227.8302,228.1153,42092.0
2023-05-19 10:30:00,232.08,232.98,231.95,232.82,37417.0,228.1054,228.99,227.9777,228.8328,37417.0
2023-05-19 11:00:00,232.8,232.98,231.22,231.23,35019.0,228.8131,228.99,227.2602,227.27,35019.0
2023-05-19 11:30:00,231.13,231.66,230.55,231.47,24820.0,227.1717,227.6926,226.6016,227.5059,24820.0
2023-05-19 12:00:00,231.52,231.74,230.96,230.96,28206.0,227.555,227.7713,227.0046,227.0046,28206.0
2023-05-19 12:30:00,230.84,231.5,230.39,231.43,18223.0,226.8867,227.5354,226.4444,227.4666,18223.0
2023-05-19 13:00:00,231.42,231.83,231.31,231.56,19690.0,227.4567,227.8597,227.3486,227.5943,19690.0
2023-05-19 13:30:00,231.56,231.97,231.46,231.67,17204.0,227.5943,227.9973,227.4961,227.7025,17204.0
2023-05-19 14:00:00,231.68,231.86,231.38,231.6,31656.0,227.7123,227.8892,227.4174,227.6337,31656.0
2023-05-19 14:30:00,231.57,232.64,231.54,232.51,21337.0,227.6042,228.6558,227.5747,228.5281,21337.0
2023-05-19 15:00:00,232.45,232.59,231.85,231.91,26139.0,228.4691,228.6067,227.8794,227.9384,26139.0
2023-05-19 15:30:00,231.91,233.05,231.74,232.78,134456.0,227.9384,229.0588,227.7713,228.7935,134456.0
2023-05-22 09:30:00,233.16,234.14,232.45,232.77,27994.0,229.1669,230.1302,228.4691,228.7836,27994.0
2023-05-22 10:00:00,232.76,232.95,231.52,232.95,38818.0,228.7738,228.9605,227.555,228.9605,38818.0
2023-05-22 10:30:00,232.93,233.01,231.86,232.45,28146.0,228.9409,229.0195,227.8892,228.4691,28146.0
2023-05-22 11:00:00,232.41,232.85,232.37,232.76,25030.0,228.4298,228.8623,228.3905,228.7738,25030.0
2023-05-22 11:30:00,232.81,232.94,232.41,232.77,31363.0,228.8229,228.9507,228.4298,228.7836,31363.0
2023-05-22 12:00:00,232.8,232.99,232.5,232.84,27864.0,228.8131,228.9999,228.5182,228.8524,27864.0
2023-05-22 12:30:00,232.81,232.91,232.18,232.8,14827.0,228.8229,228.9212,228.2037,228.8131,14827.0
2023-05-22 13:00:00,232.81,233.06,232.46,232.51,28798.0,228.8229,229.0687,228.4789,228.5281,28798.0
2023-05-22 13:30:00,232.47,232.84,232.27,232.34,28444.0,228.4888,228.8524,228.2922,228.361,28444.0
2023-05-22 14:00:00,232.29,232.55,232.17,232.5,19659.0,228.3118,228.5674,228.1939,228.5182,19659.0
2023-05-22 14:30:00,232.56,233.41,232.49,232.72,22462.0,228.5772,229.4127,228.5084,228.7345,22462.0
2023-05-22 15:00:00,232.82,232.84,231.59,231.73,23161.0,228.8328,228.8524,227.6238,227.7614,23161.0
2023-05-22 15:30:00,231.68,231.69,230.62,230.7,140416.0,227.7123,227.7221,226.6704,226.7491,140416.0
2023-05-23 09:30:00,229.27,231.2,228.97,230.55,56913.0,225.3436,227.2405,225.0487,226.6016,56913.0
2023-05-23 10:00:00,230.69,230.85,229.78,230.7,26848.0,226.7392,226.8965,225.8448,226.7491,26848.0
2023-05-23 10:30:00,230.61,231.25,229.57,229.63,35721.0,226.6606,227.2897,225.6384,225.6974,35721.0
2023-05-23 11:00:00,229.56,230.21,229.55,230.16,32732.0,225.6286,226.2675,225.6188,226.2183,32732.0
2023-05-23 11:30:00,230.21,230.59,229.85,229.96,33024.0,226.2675,226.641,225.9136,226.0217,33024.0
2023-05-23 12:00:00,230.01,230.14,229.64,229.64,43442.0,226.0709,226.1987,225.7072,225.7072,43442.0
2023-05-23 12:30:00,229.66,229.94,228.53,228.71,49681.0,225.7269,226.0021,224.6162,224.7932,49681.0
2023-05-23 13:00:00,228.82,229.42,228.58,228.66,21631.0,224.9013,225.491,224.6654,224.744,21631.0
2023-05-23 13:30:00,228.53,228.53,227.14,227.38,47814.0,224.6162,224.6162,223.25,223.4859,47814.0
2023-05-23 14:00:00,227.38,227.7,226.09,226.59,27671.0,223.4859,223.8005,222.218,222.7095,27671.0
2023-05-23 14:30:00,226.58,227.26,226.55,227.25,29364.0,222.6996,223.368,222.6701,223.3582,29364.0
2023-05-23 15:00:00,227.23,227.72,226.86,227.72,32557.0,223.3385,223.8201,222.9748,223.8201,32557.0
2023-05-23 15:30:00,227.72,227.88,226.88,227.06,177859.0,223.8201,223.9774,222.9945,223.1714,177859.0
2023-05-24 09:30:00,230.6,230.74,227.62,228.52,113129.0,226.6508,226.7884,223.7218,224.6064,113129.0
2023-05-24 10:00:00,228.59,229.11,226.22,227.26,83022.0,224.6752,225.1863,222.3458,223.368,83022.0
2023-05-24 10:30:00,227.25,228.48,227.25,227.79,46243.0,223.3582,224.5671,223.3582,223.8889,46243.0
2023-05-24 11:00:00,227.75,229.22,227.48,228.47,67067.0,223.8496,225.2944,223.5842,224.5573,67067.0
2023-05-24 11:30:00,228.41,228.68,227.58,227.74,32148.0,224.4983,224.7637,223.6825,223.8398,32148.0
2023-05-24 12:00:00,227.83,228.01,227.23,227.57,23029.0,223.9282,224.1051,223.3385,223.6727,23029.0
2023-05-24 12:30:00,227.69,228.08,227.6,228.0,20643.0,223.7906,224.1739,223.7022,224.0953,20643.0
2023-05-24 13:00:00,227.96,228.41,227.5,228.1,20022.0,224.056,224.4983,223.6039,224.1936,20022.0
2023-05-24 13:30:00,228.05,228.55,227.9,228.19,26165.0,224.1445,224.6359,223.997,224.2821,26165.0
2023-05-24 14:00:00,228.25,228.4,227.73,227.86,25231.0,224.341,224.4885,223.8299,223.9577,25231.0
2023-05-24 14:30:00,227.89,228.64,227.64,228.0,37571.0,223.9872,224.7244,223.7415,224.0953,37571.0
2023-05-24 15:00:00,228.0,229.55,227.77,229.36,40375.0,224.0953,225.6188,223.8693,225.432,40375.0
2023-05-24 15:30:00,229.31,229.88,228.35,228.81,123710.0,225.3829,225.9431,224.4393,224.8914,123710.0
2023-05-25 09:30:00,229.0,229.4,227.83,228.27,30879.0,225.0782,225.4713,223.9282,224.3607,30879.0
2023-05-25 10:00:00,228.19,228.41,225.59,226.17,32979.0,224.2821,224.4983,221.7266,222.2967,32979.0
2023-05-25 10:30:00,226.14,226.17,225.12,225.24,29768.0,222.2672,222.2967,221.2646,221.3826,29768.0
2023-05-25 11:00:00,225.39,225.85,224.35,224.35,49519.0,221.53,221.9821,220.5078,220.5078,49519.0
2023-05-25 11:30:00,224.23,224.25,223.28,223.87,47037.0,220.3899,220.4095,219.4561,220.036,47037.0
2023-05-25 12:00:00,223.87,224.91,223.79,224.75,23908.0,220.036,221.0582,219.9574,220.901,23908.0
2023-05-25 12:30:00,224.84,225.55,224.55,225.16,28092.0,220.9894,221.6873,220.7044,221.304,28092.0
2023-05-25 13:00:00,225.22,226.26,224.91,226.2,27795.0,221.3629,222.3851,221.0582,222.3261,27795.0
2023-05-25 13:30:00,226.14,226.14,224.76,225.03,24998.0,222.2672,222.2672,220.9108,221.1762,24998.0
2023-05-25 14:00:00,225.16,225.92,225.02,225.45,20897.0,221.304,222.0509,221.1663,221.589,20897.0
2023-05-25 14:30:00,225.41,225.47,224.74,225.22,23152.0,221.5497,221.6086,220.8911,221.3629,23152.0
2023-05-25 15:00:00,225.41,226.76,225.13,226.7,69047.0,221.5497,222.8765,221.2745,222.8176,69047.0
2023-05-25 15:30:00,226.73,226.96,226.38,226.48,111052.0,222.8471,223.0731,222.5031,222.6013,111052.0
2023-05-26 09:30:00,226.99,229.38,226.95,227.98,47570.0,223.1026,225.4517,223.0633,224.0757,47570.0
2023-05-26 10:00:00,228.06,230.06,227.74,229.96,42232.0,224.1543,226.12,223.8398,226.0217,42232.0
2023-05-26 10:30:00,229.97,230.21,229.2,229.3,49090.0,226.0316,226.2675,225.2748,225.373,49090.0
2023-05-26 11:00:00,229.35,229.64,227.26,227.69,43627.0,225.4222,225.7072,223.368,223.7906,43627.0
2023-05-26 11:30:00,227.89,228.5,227.79,227.91,30466.0,223.9872,224.5867,223.8889,224.0069,30466.0
2023-05-26 12:00:00,228.02,228.96,228.02,228.88,30138.0,224.115,225.0389,224.115,224.9602,30138.0
2023-05-26 12:30:00,229.07,229.36,228.89,228.99,22179.0,225.147,225.432,224.9701,225.0684,22179.0
2023-05-26 13:00:00,228.9,229.31,228.75,229.12,21905.0,224.9799,225.3829,224.8325,225.1961,21905.0
2023-05-26 13:30:00,229.09,229.21,228.54,228.84,33197.0,225.1666,225.2846,224.6261,224.9209,33197.0
2023-05-26 14:00:00,228.89,229.14,228.62,229.09,28686.0,224.9701,225.2158,224.7047,225.1666,28686.0
2023-05-26 14:30:00,229.07,230.0,229.05,229.83,29736.0,225.147,226.0611,225.1273,225.894,29736.0
2023-05-26 15:00:00,229.84,230.37,229.84,230.07,38744.0,225.9038,226.4247,225.9038,226.1299,38744.0
2023-05-26 15:30:00,230.07,230.16,229.09,229.16,162116.0,226.1299,226.2183,225.1666,225.2354,162116.0
2023-05-30 09:30:00,228.82,230.81,228.82,230.6,46265.0,224.9013,226.8572,224.9013,226.6508,46265.0
2023-05-30 10:00:00,230.49,230.58,227.35,228.37,67598.0,226.5427,226.6311,223.4564,224.459,67598.0
2023-05-30 10:30:00,228.08,228.75,227.79,228.48,97090.0,224.1739,224.8325,223.8889,224.5671,97090.0
2023-05-30 11:00:00,228.45,228.62,227.0,227.31,18590.0,224.5376,224.7047,223.1124,223.4171,18590.0
2023-05-30 11:30:00,227.33,227.9,227.21,227.88,23859.0,223.4368,223.997,223.3188,223.9774,23859.0
2023-05-30 12:00:00,228.0,228.18,227.45,228.0,22184.0,224.0953,224.2722,223.5547,224.0953,22184.0
2023-05-30 12:30:00,227.86,227.97,226.64,227.42,28853.0,223.9577,224.0658,222.7586,223.5252,28853.0
2023-05-30 13:00:00,227.45,227.75,227.11,227.28,21728.0,223.5547,223.8496,223.2206,223.3876,21728.0
2023-05-30 13:30:00,227.27,227.68,226.97,226.97,19595.0,223.3778,223.7808,223.083,223.083,19595.0
2023-05-30 14:00:00,227.13,227.16,225.98,226.9,89155.0,223.2402,223.2697,222.1099,223.0142,89155.0
2023-05-30 14:30:00,226.86,227.95,226.85,227.36,47544.0,222.9748,224.0462,222.965,223.4663,47544.0
2023-05-30 15:00:00,227.33,228.61,227.26,228.57,30666.0,223.4368,224.6949,223.368,224.6556,30666.0
2023-05-30 15:30:00,228.54,228.75,228.14,228.49,95735.0,224.6261,224.8325,224.2329,224.5769,95735.0
2023-05-31 09:30:00,228.55,228.75,225.84,226.29,89827.0,224.6359,224.8325,221.9723,222.4146,89827.0
2023-05-31 10:00:00,226.14,226.14,224.46,224.99,36547.0,222.2672,222.2672,220.6159,221.1369,36547.0
2023-05-31 10:30:00,224.82,225.25,224.4,224.63,19392.0,220.9698,221.3924,220.557,220.783,19392.0
2023-05-31 11:00:00,224.75,226.14,224.69,225.87,17626.0,220.901,222.2672,220.842,222.0018,17626.0
2023-05-31 11:30:00,225.94,227.08,225.81,226.89,26635.0,222.0706,223.1911,221.9428,223.0043,26635.0
2023-05-31 12:00:00,226.9,227.42,226.78,227.22,23028.0,223.0142,223.5252,222.8962,223.3287,23028.0
2023-05-31 12:30:00,227.24,228.05,227.16,227.98,21973.0,223.3483,224.1445,223.2697,224.0757,21973.0
2023-05-31 13:00:00,228.01,228.2,227.71,227.94,15779.0,224.1051,224.2919,223.8103,224.0363,15779.0
2023-05-31 13:30:00,228.02,228.15,227.23,228.15,21223.0,224.115,224.2427,223.3385,224.2427,21223.0
2023-05-31 14:00:00,228.22,228.23,227.6,227.88,26627.0,224.3115,224.3214,223.7022,223.9774,26627.0
2023-05-31 14:30:00,227.86,228.11,227.33,227.46,26298.0,223.9577,224.2034,223.4368,223.5646,26298.0
2023-05-31 15:00:00,227.51,227.54,227.02,227.39,26341.0,223.6137,223.6432,223.1321,223.4958,26341.0
2023-05-31 15:30:00,227.35,228.37,227.26,227.76,164856.0,223.4564,224.459,223.368,223.8594,164856.0
2023-06-01 09:30:00,227.78,229.63,227.2,227.8,45682.0,223.8791,225.6974,223.309,223.8987,45682.0
2023-06-01 10:00:00,227.92,229.75,227.76,229.52,66514.0,224.0167,225.8153,223.8594,225.5893,66514.0
2023-06-01 10:30:00,229.58,231.26,229.57,230.37,37707.0,225.6483,227.2995,225.6384,226.4247,37707.0
2023-06-01 11:00:00,230.35,230.92,230.19,230.81,33393.0,226.4051,226.9653,226.2478,226.8572,33393.0
2023-06-01 11:30:00,230.95,232.23,230.83,231.86,54967.0,226.9948,228.2529,226.8768,227.8892,54967.0
2023-06-01 12:00:00,231.74,232.51,231.34,232.51,62590.0,227.7713,228.5281,227.3781,228.5281,62590.0
2023-06-01 12:30:00,232.57,232.74,232.1,232.35,24872.0,228.587,228.7541,228.1251,228.3708,24872.0
2023-06-01 13:00:00,232.25,232.8,232.08,232.49,63818.0,228.2725,228.8131,228.1054,228.5084,63818.0
2023-06-01 13:30:00,232.49,234.18,232.39,233.79,77830.0,228.5084,230.1695,228.4101,229.7862,77830.0
2023-06-01 14:00:00,233.79,234.66,233.04,233.26,80523.0,229.7862,230.6413,229.049,229.2652,80523.0
2023-06-01 14:30:00,233.28,234.39,233.27,234.39,56315.0,229.2849,230.3759,229.2751,230.3759,56315.0
2023-06-01 15:00:00,234.45,235.0,234.22,234.71,53748.0,230.4349,230.9754,230.2088,230.6904,53748.0
2023-06-01 15:30:00,234.75,235.2,234.15,234.82,247336.0,230.7297,231.172,230.14,230.7985,247336.0
2023-06-02 09:30:00,237.04,242.84,236.94,240.4,219777.0,232.9805,238.6812,232.8822,236.283,219777.0
2023-06-02 10:00:00,240.4,241.72,239.4,239.84,59307.0,236.283,237.5803,235.3001,235.7325,59307.0
2023-06-02 10:30:00,239.93,240.65,238.88,239.83,54208.0,235.821,236.5287,234.789,235.7227,54208.0
2023-06-02 11:00:00,239.97,241.94,239.9,241.93,75547.0,235.8603,237.7966,235.7915,237.7868,75547.0
2023-06-02 11:30:00,241.91,242.03,241.26,241.82,55347.0,237.7671,237.885,237.1282,237.6786,55347.0
2023-06-02 12:00:00,241.84,241.9,240.95,241.51,32931.0,237.6983,237.7573,236.8235,237.3739,32931.0
2023-06-02 12:30:00,241.52,241.69,240.81,241.43,43510.0,237.3838,237.5509,236.6859,237.2953,43510.0
2023-06-02 13:00:00,241.46,241.93,241.14,241.89,38817.0,237.3248,237.7868,237.0103,237.7474,38817.0
2023-06-02 13:30:00,241.84,241.91,241.41,241.84,46550.0,237.6983,237.7671,237.2757,237.6983,46550.0
2023-06-02 14:00:00,241.84,241.88,241.4,241.59,46151.0,237.6983,237.7376,237.2658,237.4526,46151.0
2023-06-02 14:30:00,241.59,241.82,241.55,241.82,46629.0,237.4526,237.6786,237.4133,237.6786,46629.0
2023-06-02 15:00:00,241.82,242.0,240.98,240.99,53027.0,237.6786,237.8556,236.853,236.8628,53027.0
2023-06-02 15:30:00,241.01,241.59,240.77,240.8,178607.0,236.8825,237.4526,236.6466,236.6761,178607.0
2023-06-05 09:30:00,240.56,242.64,239.88,239.88,49181.0,236.4402,238.4846,235.7719,235.7719,49181.0
2023-06-05 10:00:00,239.88,242.03,239.63,241.9,51179.0,235.7719,237.885,235.5261,237.7573,51179.0
2023-06-05 10:30:00,241.91,242.39,241.27,241.83,38699.0,237.7671,238.2389,237.1381,237.6885,38699.0
2023-06-05 11:00:00,241.83,242.53,241.55,241.75,42797.0,237.6885,238.3765,237.4133,237.6098,42797.0
2023-06-05 11:30:00,241.75,243.21,241.69,242.55,70349.0,237.6098,239.0448,237.5509,238.3961,70349.0
2023-06-05 12:00:00,242.55,242.7,241.98,242.4,88687.0,238.3961,238.5436,237.8359,238.2487,88687.0
2023-06-05 12:30:00,242.4,242.58,242.03,242.44,32221.0,238.2487,238.4256,237.885,238.288,32221.0
2023-06-05 13:00:00,242.41,242.96,242.17,242.21,37875.0,238.2585,238.7991,238.0226,238.062,37875.0
2023-06-05 13:30:00,242.2,243.01,241.95,242.76,46030.0,238.0521,238.8483,237.8064,238.6025,46030.0
2023-06-05 14:00:00,242.83,242.83,241.81,242.33,37447.0,238.6713,238.6713,237.6688,238.1799,37447.0
2023-06-05 14:30:00,242.34,242.44,241.14,241.88,32632.0,238.1897,238.288,237.0103,237.7376,32632.0
2023-06-05 15:00:00,241.91,241.91,240.32,240.36,32026.0,237.7671,237.7671,236.2043,236.2436,32026.0
2023-06-05 15:30:00,240.34,240.74,239.7,239.73,130088.0,236.224,236.6171,235.5949,235.6244,130088.0
2023-06-06 09:30:00,239.48,241.94,239.3,241.56,78231.0,235.3787,237.7966,235.2018,237.4231,78231.0
2023-06-06 10:00:00,241.58,242.84,241.27,241.76,45513.0,237.4427,238.6812,237.1381,237.6197,45513.0
2023-06-06 10:30:00,241.79,242.21,241.32,241.64,30659.0,237.6491,238.062,237.1872,237.5017,30659.0
2023-06-06 11:00:00,241.55,241.64,240.37,240.75,13559.0,237.4133,237.5017,236.2535,236.627,13559.0
2023-06-06 11:30:00,240.78,240.93,239.54,239.54,23355.0,236.6564,236.8039,235.4377,235.4377,23355.0
2023-06-06 12:00:00,239.45,240.31,239.36,239.85,19003.0,235.3492,236.1945,235.2608,235.7424,19003.0
2023-06-06 12:30:00,239.95,240.08,239.5,239.84,14493.0,235.8407,235.9684,235.3984,235.7325,14493.0
2023-06-06 13:00:00,239.83,240.28,239.27,239.77,28477.0,235.7227,236.165,235.1723,235.6637,28477.0
2023-06-06 13:30:00,239.72,239.72,238.25,238.55,37921.0,235.6146,235.6146,234.1698,234.4646,37921.0
2023-06-06 14:00:00,238.57,239.97,238.45,239.9,20994.0,234.4843,235.8603,234.3663,235.7915,20994.0
2023-06-06 14:30:00,240.02,240.41,239.79,240.05,27144.0,235.9095,236.2928,235.6834,235.9389,27144.0
2023-06-06 15:00:00,240.09,240.92,240.09,240.76,18977.0,235.9783,236.794,235.9783,236.6368,18977.0
2023-06-06 15:30:00,240.68,240.87,240.15,240.3,109649.0,236.5582,236.7449,236.0372,236.1847,109649.0
2023-06-07 09:30:00,239.79,242.25,239.54,242.25,45340.0,235.6834,238.1013,235.4377,238.1013,45340.0
2023-06-07 10:00:00,242.16,242.61,241.1,242.16,64153.0,238.0128,238.4551,236.971,238.0128,64153.0
2023-06-07 10:30:00,242.17,242.5,240.89,240.98,52550.0,238.0226,238.347,236.7646,236.853,52550.0
2023-06-07 11:00:00,241.09,241.19,240.27,240.58,81822.0,236.9611,237.0594,236.1552,236.4599,81822.0
2023-06-07 11:30:00,240.62,241.26,240.36,240.69,63383.0,236.4992,237.1282,236.2436,236.568,63383.0
2023-06-07 12:00:00,240.76,241.26,239.89,240.92,63144.0,236.6368,237.1282,235.7817,236.794,63144.0
2023-06-07 12:30:00,240.99,241.73,240.62,240.76,37420.0,236.8628,237.5902,236.4992,236.6368,37420.0
2023-06-07 13:00:00,240.68,240.78,239.44,240.05,41720.0,236.5582,236.6564,235.3394,235.9389,41720.0
2023-06-07 13:30:00,240.11,240.89,239.92,240.73,38291.0,235.9979,236.7646,235.8112,236.6073,38291.0
2023-06-07 14:00:00,240.83,241.14,240.58,240.89,24812.0,236.7056,237.0103,236.4599,236.7646,24812.0
2023-06-07 14:30:00,240.9,241.02,240.21,240.71,32751.0,236.7744,236.8923,236.0962,236.5876,32751.0
2023-06-07 15:00:00,240.7,241.08,240.58,240.91,28063.0,236.5778,236.9513,236.4599,236.7842,28063.0
2023-06-07 15:30:00,240.86,240.93,240.15,240.76,145456.0,236.7351,236.8039,236.0372,236.6368,145456.0
2023-06-08 09:30:00,241.12,245.72,240.24,243.04,173740.0,236.9906,241.5118,236.1257,238.8777,173740.0
2023-06-08 10:00:00,243.11,243.54,242.12,242.27,40795.0,238.9465,239.3692,237.9735,238.1209,40795.0
2023-06-08 10:30:00,242.14,243.82,242.0,243.56,43892.0,237.9932,239.6444,237.8556,239.3888,43892.0
2023-06-08 11:00:00,243.6,243.63,242.42,243.11,25636.0,239.4282,239.4576,238.2684,238.9465,25636.0
2023-06-08 11:30:00,243.32,244.6,243.02,244.57,23105.0,239.1529,240.411,238.8581,240.3815,23105.0
2023-06-08 12:00:00,244.48,245.5,244.46,245.08,42292.0,240.2931,241.2956,240.2734,240.8828,42292.0
2023-06-08 12:30:00,245.01,245.5,244.71,244.74,50598.0,240.814,241.2956,240.5191,240.5486,50598.0
2023-06-08 13:00:00,244.72,245.3,243.98,245.15,50040.0,240.529,241.099,239.8016,240.9516,50040.0
2023-06-08 13:30:00,245.16,245.77,244.36,244.36,26910.0,240.9614,241.561,240.1751,240.1751,26910.0
2023-06-08 14:00:00,244.37,244.42,242.89,243.27,81523.0,240.185,240.2341,238.7303,239.1038,81523.0
2023-06-08 14:30:00,243.33,243.82,243.02,243.02,32865.0,239.1628,239.6444,238.8581,238.8581,32865.0
2023-06-08 15:00:00,243.06,243.79,242.85,243.51,50547.0,238.8974,239.6149,238.691,239.3397,50547.0
2023-06-08 15:30:00,243.43,243.53,242.84,243.21,214679.0,239.2611,239.3593,238.6812,239.0448,214679.0
2023-06-09 09:30:00,242.0,242.0,239.03,240.02,74903.0,237.8556,237.8556,234.9364,235.9095,74903.0
2023-06-09 10:00:00,239.84,240.64,239.65,240.3,86877.0,235.7325,236.5188,235.5458,236.1847,86877.0
2023-06-09 10:30:00,240.41,242.0,240.4,241.31,46544.0,236.2928,237.8556,236.283,237.1774,46544.0
2023-06-09 11:00:00,241.36,241.36,240.0,240.34,23657.0,237.2265,237.2265,235.8898,236.224,23657.0
2023-06-09 11:30:00,240.3,240.42,239.76,239.82,27368.0,236.1847,236.3026,235.6539,235.7129,27368.0
2023-06-09 12:00:00,239.74,239.86,239.26,239.36,15295.0,235.6343,235.7522,235.1625,235.2608,15295.0
2023-06-09 12:30:00,239.35,240.27,239.34,240.26,22006.0,235.2509,236.1552,235.2411,236.1454,22006.0
2023-06-09 13:00:00,240.27,240.52,239.77,239.99,39732.0,236.1552,236.4009,235.6637,235.88,39732.0
2023-06-09 13:30:00,240.01,240.27,239.78,240.05,18931.0,235.8996,236.1552,235.6736,235.9389,18931.0
2023-06-09 14:00:00,240.06,240.31,239.84,240.12,19468.0,235.9488,236.1945,235.7325,236.0077,19468.0
2023-06-09 14:30:00,240.16,240.53,239.88,240.53,17504.0,236.0471,236.4107,235.7719,236.4107,17504.0
2023-06-09 15:00:00,240.62,240.95,240.62,240.67,22813.0,236.4992,236.8235,236.4992,236.5483,22813.0
2023-06-09 15:30:00,240.71,241.0,240.21,240.82,145481.0,236.5876,236.8727,236.0962,236.6958,145481.0
2023-06-12 09:30:00,241.67,242.0,240.05,241.45,34400.0,237.5312,237.8556,235.9389,237.315,34400.0
2023-06-12 10:00:00,241.44,241.83,240.96,241.37,36880.0,237.3051,237.6885,236.8334,237.2363,36880.0
2023-06-12 10:30:00,241.54,241.6,240.56,241.56,25762.0,237.4034,237.4624,236.4402,237.4231,25762.0
2023-06-12 11:00:00,241.56,241.69,241.26,241.63,64379.0,237.4231,237.5509,237.1282,237.4919,64379.0
2023-06-12 11:30:00,241.66,241.67,241.26,241.32,18231.0,237.5214,237.5312,237.1282,237.1872,18231.0
2023-06-12 12:00:00,241.35,241.53,241.18,241.35,19513.0,237.2167,237.3936,237.0496,237.2167,19513.0
2023-06-12 12:30:00,241.35,242.17,241.35,241.96,32772.0,237.2167,238.0226,237.2167,237.8162,32772.0
2023-06-12 13:00:00,241.96,242.19,241.63,242.06,29019.0,237.8162,238.0423,237.4919,237.9145,29019.0
2023-06-12 13:30:00,242.06,242.72,241.93,242.7,31636.0,237.9145,238.5632,237.7868,238.5436,31636.0
2023-06-12 14:00:00,242.6,243.16,242.6,243.09,20287.0,238.4453,238.9957,238.4453,238.9269,20287.0
2023-06-12 14:30:00,243.07,243.28,243.02,243.21,25623.0,238.9072,239.1136,238.8581,239.0448,25623.0
2023-06-12 15:00:00,243.21,244.3,243.19,244.26,78588.0,239.0448,240.1162,239.0252,240.0768,78588.0
2023-06-12 15:30:00,244.27,244.97,244.24,244.92,138919.0,240.0867,240.7747,240.0572,240.7255,138919.0
2023-06-13 09:30:00,244.99,246.92,244.65,246.26,54071.0,240.7943,242.6913,240.4602,242.0426,54071.0
2023-06-13 10:00:00,246.26,246.67,245.15,246.6,36373.0,242.0426,242.4456,240.9516,242.3768,36373.0
2023-06-13 10:30:00,246.62,247.52,246.01,247.24,22334.0,242.3964,243.281,241.7969,243.0058,22334.0
2023-06-13 11:00:00,247.24,247.24,246.59,246.86,25720.0,243.0058,243.0058,242.3669,242.6323,25720.0
2023-06-13 11:30:00,246.92,247.07,246.53,246.71,14321.0,242.6913,242.8387,242.308,242.4849,14321.0
2023-06-13 12:00:00,246.57,247.25,246.2,247.18,18331.0,242.3473,243.0156,241.9836,242.9468,18331.0
2023-06-13 12:30:00,247.2,247.37,246.9,246.92,14713.0,242.9665,243.1336,242.6716,242.6913,14713.0
2023-06-13 13:00:00,246.99,247.25,246.64,246.66,17833.0,242.7601,243.0156,242.4161,242.4357,17833.0
2023-06-13 13:30:00,246.61,246.63,245.78,246.56,29963.0,242.3866,242.4063,241.5708,242.3375,29963.0
2023-06-13 14:00:00,246.58,247.0,246.46,246.72,25023.0,242.3571,242.7699,242.2392,242.4947,25023.0
2023-06-13 14:30:00,246.59,246.61,245.75,246.37,24257.0,242.3669,242.3866,241.5413,242.1507,24257.0
2023-06-13 15:00:00,246.5,247.0,246.5,246.82,19068.0,242.2785,242.7699,242.2785,242.593,19068.0
2023-06-13 15:30:00,246.81,247.35,246.49,247.35,79357.0,242.5832,243.1139,242.2687,243.1139,79357.0
2023-06-14 09:30:00,249.77,249.79,247.29,248.27,114864.0,245.4925,245.5121,243.055,244.0182,114864.0
2023-06-14 10:00:00,248.37,248.37,247.06,247.16,35457.0,244.1165,244.1165,242.8289,242.9272,35457.0
2023-06-14 10:30:00,247.24,248.05,247.17,247.47,120396.0,243.0058,243.8019,242.937,243.2319,120396.0
2023-06-14 11:00:00,247.43,247.76,246.8,247.33,52797.0,243.1926,243.5169,242.5733,243.0943,52797.0
2023-06-14 11:30:00,247.45,247.61,246.7,246.86,33280.0,243.2122,243.3695,242.4751,242.6323,33280.0
2023-06-14 12:00:00,246.87,247.56,246.23,247.34,44339.0,242.6421,243.3203,242.0131,243.1041,44339.0
2023-06-14 12:30:00,247.36,247.61,246.82,247.0,12489.0,243.1238,243.3695,242.593,242.7699,12489.0
2023-06-14 13:00:00,247.02,247.39,246.76,247.0,33517.0,242.7896,243.1532,242.534,242.7699,33517.0
2023-06-14 13:30:00,247.0,247.72,246.75,247.58,71424.0,242.7699,243.4776,242.5242,243.34,71424.0
2023-06-14 14:00:00,247.47,247.47,245.02,245.53,19072.0,243.2319,243.2319,240.8238,241.3251,19072.0
2023-06-14 14:30:00,245.45,246.29,245.29,245.68,32468.0,241.2465,242.0721,241.0892,241.4725,32468.0
2023-06-14 15:00:00,245.74,246.12,244.7,245.82,36243.0,241.5315,241.905,240.5093,241.6101,36243.0
2023-06-14 15:30:00,245.7,246.03,244.93,245.86,80560.0,241.4922,241.8165,240.7354,241.6494,80560.0
2023-06-15 09:30:00,246.41,247.22,244.87,246.57,26293.0,242.19,242.9862,240.6764,242.3473,26293.0
2023-06-15 10:00:00,246.8,246.8,244.81,245.98,17699.0,242.5733,242.5733,240.6174,241.7674,17699.0
2023-06-15 10:30:00,246.32,246.35,245.67,245.91,33849.0,242.1016,242.1311,241.4627,241.6986,33849.0
2023-06-15 11:00:00,246.01,247.17,245.82,247.16,18987.0,241.7969,242.937,241.6101,242.9272,18987.0
2023-06-15 11:30:00,247.22,247.54,246.07,246.69,34733.0,242.9862,243.3007,241.8558,242.4652,34733.0
2023-06-15 12:00:00,246.75,248.43,246.68,248.13,44106.0,242.5242,244.1754,242.4554,243.8806,44106.0
2023-06-15 12:30:00,248.22,248.95,248.11,248.8,19045.0,243.969,244.6865,243.8609,244.5391,19045.0
2023-06-15 13:00:00,248.96,249.09,248.48,248.84,23124.0,244.6964,244.8241,244.2246,244.5784,23124.0
2023-06-15 13:30:00,248.89,249.89,248.55,249.77,64916.0,244.6276,245.6104,244.2934,245.4925,64916.0
2023-06-15 14:00:00,249.78,249.79,248.9,249.66,25440.0,245.5023,245.5121,244.6374,245.3844,25440.0
2023-06-15 14:30:00,249.62,251.01,249.29,250.76,44597.0,245.3451,246.7112,245.0207,246.4655,44597.0
2023-06-15 15:00:00,250.81,250.88,250.18,250.53,37891.0,246.5147,246.5835,245.8955,246.2395,37891.0
2023-06-15 15:30:00,250.58,250.84,249.25,249.49,146469.0,246.2886,246.5442,244.9814,245.2173,146469.0
2023-06-16 09:30:00,250.72,250.72,247.68,247.8,553734.0,246.4262,246.4262,243.4383,243.5562,553734.0
2023-06-16 10:00:00,247.98,249.71,247.72,249.54,26317.0,243.7331,245.4335,243.4776,245.2664,26317.0
2023-06-16 10:30:00,249.51,249.79,248.67,249.52,30582.0,245.2369,245.5121,244.4113,245.2468,30582.0
2023-06-16 11:00:00,249.47,249.59,248.49,248.69,35543.0,245.1976,245.3156,244.2344,244.431,35543.0
2023-06-16 11:30:00,248.59,249.25,248.13,248.99,27361.0,244.3327,244.9814,243.8806,244.7258,27361.0
2023-06-16 12:00:00,248.97,249.31,248.11,249.29,14500.0,244.7062,245.0404,243.8609,245.0207,14500.0
2023-06-16 12:30:00,249.33,249.77,249.13,249.64,12265.0,245.06,245.4925,244.8634,245.3647,12265.0
2023-06-16 13:00:00,249.58,249.59,248.67,248.85,12279.0,245.3057,245.3156,244.4113,244.5882,12279.0
2023-06-16 13:30:00,248.84,248.99,248.58,248.99,8833.0,244.5784,244.7258,244.3229,244.7258,8833.0
2023-06-16 14:00:00,248.93,249.18,248.62,248.85,9501.0,244.6669,244.9126,244.3622,244.5882,9501.0
2023-06-16 14:30:00,248.9,248.96,248.54,248.65,25442.0,244.6374,244.6964,244.2835,244.3917,25442.0
2023-06-16 15:00:00,248.61,248.87,248.28,248.76,17447.0,244.3523,244.6079,244.028,244.4998,17447.0
2023-06-16 15:30:00,248.77,249.27,247.57,248.08,151347.0,244.5096,245.001,243.3302,243.8314,151347.0
2023-06-20 09:30:00,245.33,248.84,244.99,247.82,224465.0,241.1285,244.5784,240.7943,243.5759,224465.0
2023-06-20 10:00:00,247.68,248.6,246.99,247.17,25699.0,243.4383,244.3425,242.7601,242.937,25699.0
2023-06-20 10:30:00,247.2,248.55,247.14,248.05,33182.0,242.9665,244.2934,242.9075,243.8019,33182.0
2023-06-20 11:00:00,248.1,248.18,246.79,246.84,11308.0,243.8511,243.9297,242.5635,242.6127,11308.0
2023-06-20 11:30:00,246.94,248.08,246.79,247.7,22305.0,242.7109,243.8314,242.5635,243.4579,22305.0
2023-06-20 12:00:00,247.62,247.92,247.41,247.78,25481.0,243.3793,243.6742,243.1729,243.5366,25481.0
2023-06-20 12:30:00,247.74,249.12,247.43,248.89,76349.0,243.4972,244.8536,243.1926,244.6276,76349.0
2023-06-20 13:00:00,248.92,249.12,248.46,249.09,22056.0,244.657,244.8536,244.2049,244.8241,22056.0
2023-06-20 13:30:00,248.95,249.13,248.39,248.47,31094.0,244.6865,244.8634,244.1361,244.2147,31094.0
2023-06-20 14:00:00,248.47,249.06,248.47,249.06,11423.0,244.2147,244.7946,244.2147,244.7946,11423.0
2023-06-20 14:30:00,248.93,249.04,248.34,248.56,16375.0,244.6669,244.775,244.087,244.3032,16375.0
2023-06-20 15:00:00,248.6,249.14,248.43,248.98,37507.0,244.3425,244.8733,244.1754,244.716,37507.0
2023-06-20 15:30:00,248.96,249.16,248.31,248.38,113133.0,244.6964,244.8929,244.0575,244.1263,113133.0
2023-06-21 09:30:00,247.98,247.98,245.77,247.3,25536.0,243.7331,243.7331,241.561,243.0648,25536.0
2023-06-21 10:00:00,247.26,248.57,246.89,247.49,51382.0,243.0255,244.313,242.6618,243.2515,51382.0
2023-06-21 10:30:00,247.5,248.48,247.49,248.05,26601.0,243.2614,244.2246,243.2515,243.8019,26601.0
2023-06-21 11:00:00,248.15,249.46,248.13,249.09,69812.0,243.9002,245.1878,243.8806,244.8241,69812.0
2023-06-21 11:30:00,248.97,249.29,248.39,248.48,17733.0,244.7062,245.0207,244.1361,244.2246,17733.0
2023-06-21 12:00:00,248.5,248.79,248.23,248.41,11387.0,244.2442,244.5293,243.9789,244.1558,11387.0
2023-06-21 12:30:00,248.53,248.66,247.8,247.82,14042.0,244.2737,244.4015,243.5562,243.5759,14042.0
2023-06-21 13:00:00,247.76,248.02,247.55,247.56,16382.0,243.5169,243.7725,243.3105,243.3203,16382.0
2023-06-21 13:30:00,247.65,248.05,247.52,247.7,10536.0,243.4088,243.8019,243.281,243.4579,10536.0
2023-06-21 14:00:00,247.7,248.41,247.46,248.33,19194.0,243.4579,244.1558,243.222,244.0771,19194.0
2023-06-21 14:30:00,248.45,249.01,248.02,248.25,57214.0,244.1951,244.7455,243.7725,243.9985,57214.0
2023-06-21 15:00:00,248.33,248.34,247.32,247.42,38331.0,244.0771,244.087,243.0844,243.1827,38331.0
2023-06-21 15:30:00,247.41,247.89,246.79,247.33,117783.0,243.1729,243.6447,242.5635,243.0943,117783.0
2023-06-22 09:30:00,248.88,249.17,246.07,247.32,42433.0,244.6177,244.9028,241.8558,243.0844,42433.0
2023-06-22 10:00:00,247.26,247.89,246.71,247.31,22900.0,243.0255,243.6447,242.4849,243.0746,22900.0
2023-06-22 10:30:00,247.36,247.58,246.15,246.42,15949.0,243.1238,243.34,241.9345,242.1999,15949.0
2023-06-22 11:00:00,246.51,247.02,246.27,246.58,21026.0,242.2883,242.7896,242.0524,242.3571,21026.0
2023-06-22 11:30:00,246.71,246.99,245.46,245.75,24419.0,242.4849,242.7601,241.2563,241.5413,24419.0
2023-06-22 12:00:00,245.61,246.53,245.58,246.44,22588.0,241.4037,242.308,241.3742,242.2195,22588.0
2023-06-22 12:30:00,246.46,246.97,246.18,246.37,23626.0,242.2392,242.7404,241.964,242.1507,23626.0
2023-06-22 13:00:00,246.27,246.27,245.67,245.97,12746.0,242.0524,242.0524,241.4627,241.7576,12746.0
2023-06-22 13:30:00,245.87,246.07,245.55,246.07,11527.0,241.6593,241.8558,241.3448,241.8558,11527.0
2023-06-22 14:00:00,245.97,246.47,245.9,246.38,31173.0,241.7576,242.249,241.6888,242.1605,31173.0
2023-06-22 14:30:00,246.41,246.62,246.27,246.43,15514.0,242.19,242.3964,242.0524,242.2097,15514.0
2023-06-22 15:00:00,246.5,246.56,245.8,245.93,31292.0,242.2785,242.3375,241.5905,241.7182,31292.0
2023-06-22 15:30:00,245.79,246.63,245.67,246.26,118714.0,241.5806,242.4063,241.4627,242.0426,118714.0
2023-06-23 09:30:00,243.65,246.13,242.44,246.13,34291.0,239.4773,241.9148,238.288,241.9148,34291.0
2023-06-23 10:00:00,246.3,247.6,246.3,247.6,26721.0,242.0819,243.3596,242.0819,243.3596,26721.0
2023-06-23 10:30:00,247.51,247.98,247.05,247.97,25703.0,243.2712,243.7331,242.8191,243.7233,25703.0
2023-06-23 11:00:00,247.82,248.05,246.44,247.0,19086.0,243.5759,243.8019,242.2195,242.7699,19086.0
2023-06-23 11:30:00,246.96,247.75,246.58,247.1,18172.0,242.7306,243.5071,242.3571,242.8682,18172.0
2023-06-23 12:00:00,247.09,247.1,246.34,246.92,9690.0,242.8584,242.8682,242.1212,242.6913,9690.0
2023-06-23 12:30:00,246.93,247.2,246.58,246.9,11145.0,242.7011,242.9665,242.3571,242.6716,11145.0
2023-06-23 13:00:00,246.96,247.03,246.19,246.28,19272.0,242.7306,242.7994,241.9738,242.0623,19272.0
2023-06-23 13:30:00,246.42,246.9,246.38,246.58,17760.0,242.1999,242.6716,242.1605,242.3571,17760.0
2023-06-23 14:00:00,246.56,247.13,245.88,247.07,24040.0,242.3375,242.8977,241.6691,242.8387,24040.0
2023-06-23 14:30:00,247.08,247.75,246.97,247.66,59460.0,242.8486,243.5071,242.7404,243.4186,59460.0
2023-06-23 15:00:00,247.68,247.74,246.32,246.4,78365.0,243.4383,243.4972,242.1016,242.1802,78365.0
2023-06-23 15:30:00,246.33,247.92,246.21,247.29,145683.0,242.1114,243.6742,241.9935,243.055,145683.0
2023-06-26 09:30:00,250.06,250.87,248.03,249.46,61468.0,245.7775,246.5736,243.7823,245.1878,61468.0
2023-06-26 10:00:00,249.28,250.5,249.11,249.87,28548.0,245.0109,246.21,244.8438,245.5908,28548.0
2023-06-26 10:30:00,249.95,250.23,249.49,249.95,27347.0,245.6694,245.9446,245.2173,245.6694,27347.0
2023-06-26 11:00:00,250.03,250.03,248.63,248.94,35675.0,245.748,245.748,244.372,244.6767,35675.0
2023-06-26 11:30:00,249.01,250.14,249.01,250.11,24477.0,244.7455,245.8561,244.7455,245.8267,24477.0
2023-06-26 12:00:00,250.06,250.1,249.51,249.96,17469.0,245.7775,245.8168,245.2369,245.6792,17469.0
2023-06-26 12:30:00,249.9,250.68,249.83,250.59,44557.0,245.6203,246.3869,245.5515,246.2984,44557.0
2023-06-26 13:00:00,250.65,251.66,250.59,251.07,39404.0,246.3574,247.3501,246.2984,246.7702,39404.0
2023-06-26 13:30:00,251.07,251.69,251.04,251.44,30680.0,246.7702,247.3796,246.7407,247.1339,30680.0
2023-06-26 14:00:00,251.37,251.5,251.06,251.44,24708.0,247.0651,247.1929,246.7604,247.1339,24708.0
2023-06-26 14:30:00,251.47,251.97,251.43,251.7,28300.0,247.1634,247.6548,247.1241,247.3894,28300.0
2023-06-26 15:00:00,251.66,251.96,251.45,251.74,42101.0,247.3501,247.645,247.1437,247.4287,42101.0
2023-06-26 15:30:00,251.74,251.79,251.2,251.75,164630.0,247.4287,247.4779,246.898,247.4386,164630.0
2023-06-27 09:30:00,251.98,253.94,251.45,253.94,64025.0,247.6646,249.5911,247.1437,249.5911,64025.0
2023-06-27 10:00:00,253.99,255.83,253.87,255.02,155781.0,249.6402,251.4487,249.5223,250.6526,155781.0
2023-06-27 10:30:00,254.99,255.52,254.62,254.89,50537.0,250.6231,251.144,250.2594,250.5248,50537.0
2023-06-27 11:00:00,254.91,255.44,254.5,255.44,59383.0,250.5445,251.0654,250.1415,251.0654,59383.0
2023-06-27 11:30:00,255.46,256.14,255.42,256.0,28796.0,251.085,251.7534,251.0457,251.6158,28796.0
2023-06-27 12:00:00,256.0,256.73,255.69,256.7,50879.0,251.6158,252.3333,251.3111,252.3038,50879.0
2023-06-27 12:30:00,256.64,257.07,256.35,256.85,49258.0,252.2448,252.6675,251.9598,252.4512,49258.0
2023-06-27 13:00:00,256.87,257.86,256.25,257.74,63701.0,252.4709,253.4439,251.8615,253.326,63701.0
2023-06-27 13:30:00,257.79,258.04,257.6,257.69,38910.0,253.3751,253.6209,253.1884,253.2768,38910.0
2023-06-27 14:00:00,257.7,258.1,257.56,258.04,36471.0,253.2867,253.6798,253.1491,253.6209,36471.0
2023-06-27 14:30:00,258.03,258.69,257.97,258.48,44376.0,253.611,254.2597,253.5521,254.0533,44376.0
2023-06-27 15:00:00,258.51,258.56,258.01,258.2,99605.0,254.0828,254.1319,253.5914,253.7781,99605.0
2023-06-27 15:30:00,258.14,258.2,256.47,256.75,253869.0,253.7191,253.7781,252.0777,252.3529,253869.0
2023-06-28 09:30:00,257.58,260.59,256.18,257.72,297297.0,253.1687,256.1272,251.7927,253.3063,297297.0
2023-06-28 10:00:00,257.69,258.25,257.13,257.29,40081.0,253.2768,253.8273,252.7264,252.8837,40081.0
2023-06-28 10:30:00,257.41,258.5,257.33,257.41,51034.0,253.0016,254.073,252.923,253.0016,51034.0
2023-06-28 11:00:00,257.39,257.39,255.82,257.15,34242.0,252.982,252.982,251.4389,252.7461,34242.0
2023-06-28 11:30:00,257.3,257.76,256.27,256.31,46749.0,252.8935,253.3456,251.8812,251.9205,46749.0
2023-06-28 12:00:00,256.36,256.68,256.11,256.3,29283.0,251.9696,252.2841,251.7239,251.9107,29283.0
2023-06-28 12:30:00,256.24,256.32,254.55,255.15,44290.0,251.8517,251.9303,250.1906,250.7803,44290.0
2023-06-28 13:00:00,255.28,255.49,254.99,255.44,21070.0,250.9081,251.1145,250.6231,251.0654,21070.0
2023-06-28 13:30:00,255.49,255.97,255.14,255.46,88991.0,251.1145,251.5863,250.7705,251.085,88991.0
2023-06-28 14:00:00,255.46,255.8,255.24,255.59,29298.0,251.085,251.4192,250.8688,251.2128,29298.0
2023-06-28 14:30:00,255.63,256.4,255.62,256.23,26560.0,251.2521,252.0089,251.2423,251.8419,26560.0
2023-06-28 15:00:00,256.3,256.87,255.91,256.55,48758.0,251.9107,252.4709,251.5273,252.1564,48758.0
2023-06-28 15:30:00,256.58,256.8,255.63,256.14,209074.0,252.1859,252.4021,251.2521,251.7534,209074.0
2023-06-29 09:30:00,255.35,258.15,255.12,257.96,85163.0,250.9769,253.729,250.7509,253.5422,85163.0
2023-06-29 10:00:00,258.43,258.43,256.98,257.3,49290.0,254.0042,254.0042,252.579,252.8935,49290.0
2023-06-29 10:30:00,257.41,259.09,257.39,258.83,58052.0,253.0016,254.6529,252.982,254.3973,58052.0
2023-06-29 11:00:00,258.8,259.7,258.52,259.7,72213.0,254.3678,255.2524,254.0926,255.2524,72213.0
2023-06-29 11:30:00,259.8,260.26,259.67,259.82,37041.0,255.3507,255.8028,255.2229,255.3704,37041.0
2023-06-29 12:00:00,259.69,261.76,259.68,261.63,34948.0,255.2426,257.2771,255.2328,257.1494,34948.0
2023-06-29 12:30:00,261.48,261.76,261.0,261.33,35856.0,257.0019,257.2771,256.5302,256.8545,35856.0
2023-06-29 13:00:00,261.52,261.76,260.88,261.12,37141.0,257.0413,257.2771,256.4122,256.6481,37141.0
2023-06-29 13:30:00,261.17,261.62,261.01,261.26,50347.0,256.6972,257.1395,256.54,256.7857,50347.0
2023-06-29 14:00:00,261.21,261.76,261.02,261.54,34809.0,256.7366,257.2771,256.5498,257.0609,34809.0
2023-06-29 14:30:00,261.53,261.61,260.76,261.22,43494.0,257.0511,257.1297,256.2943,256.7464,43494.0
2023-06-29 15:00:00,261.18,261.95,261.12,261.88,37050.0,256.7071,257.4639,256.6481,257.3951,37050.0
2023-06-29 15:30:00,261.88,262.37,260.77,261.34,250655.0,257.3951,257.8767,256.3041,256.8643,250655.0
2023-06-30 09:30:00,262.5,265.62,261.72,264.68,208566.0,258.0045,261.071,257.2378,260.1471,208566.0
2023-06-30 10:00:00,264.56,264.84,263.76,264.54,44147.0,260.0292,260.3044,259.2429,260.0095,44147.0
2023-06-30 10:30:00,264.56,264.74,263.5,264.5,50217.0,260.0292,260.2061,258.9873,259.9702,50217.0
2023-06-30 11:00:00,264.78,265.09,263.45,263.62,34181.0,260.2454,260.5501,258.9382,259.1053,34181.0
2023-06-30 11:30:00,263.6,264.24,263.35,264.04,57549.0,259.0856,259.7147,258.8399,259.5181,57549.0
2023-06-30 12:00:00,264.04,265.02,263.82,265.02,40726.0,259.5181,260.4813,259.3019,260.4813,40726.0
2023-06-30 12:30:00,265.07,265.13,264.55,265.07,29683.0,260.5305,260.5894,260.0194,260.5305,29683.0
2023-06-30 13:00:00,265.03,265.07,264.4,264.88,48119.0,260.4911,260.5305,259.8719,260.3437,48119.0
2023-06-30 13:30:00,265.04,265.52,264.88,265.23,33619.0,260.501,260.9728,260.3437,260.6877,33619.0
2023-06-30 14:00:00,265.21,265.79,264.85,265.79,63138.0,260.6681,261.2381,260.3142,261.2381,63138.0
2023-06-30 14:30:00,265.77,266.11,265.45,265.7,29132.0,261.2185,261.5526,260.904,261.1497,29132.0
2023-06-30 15:00:00,265.75,266.51,265.53,266.17,120022.0,261.1988,261.9458,260.9826,261.6116,120022.0
2023-06-30 15:30:00,266.3,266.3,265.31,265.45,221234.0,261.7394,261.7394,260.7663,260.904,221234.0
2023-07-03 09:30:00,262.94,264.02,262.11,263.93,87499.0,258.4369,259.4984,257.6212,259.41,87499.0
2023-07-03 10:00:00,263.93,264.32,262.83,263.98,67267.0,259.41,259.7933,258.3288,259.4591,67267.0
2023-07-03 10:30:00,264.03,264.53,263.67,263.88,59815.0,259.5083,259.9997,259.1544,259.3608,59815.0
2023-07-03 11:00:00,263.88,264.54,263.67,264.17,59574.0,259.3608,260.0095,259.1544,259.6459,59574.0
2023-07-03 11:30:00,264.25,264.43,263.37,264.05,30030.0,259.7245,259.9014,258.8596,259.5279,30030.0
2023-07-03 12:00:00,264.15,264.54,264.02,264.26,24031.0,259.6262,260.0095,259.4984,259.7343,24031.0
2023-07-03 12:30:00,264.33,264.46,263.84,263.99,89121.0,259.8031,259.9309,259.3215,259.469,89121.0
2023-07-05 09:30:00,262.61,263.12,260.7,262.22,115997.0,258.1126,258.6139,256.2353,257.7293,115997.0
2023-07-05 10:00:00,262.36,262.36,260.33,260.47,59828.0,257.8669,257.8669,255.8716,256.0092,59828.0
2023-07-05 10:30:00,260.66,261.73,260.66,261.11,52404.0,256.196,257.2477,256.196,256.6383,52404.0
2023-07-05 11:00:00,261.03,261.35,260.1,260.16,45948.0,256.5596,256.8742,255.6456,255.7045,45948.0
2023-07-05 11:30:00,260.23,260.48,259.0,259.01,47508.0,255.7733,256.0191,254.5644,254.5742,47508.0
2023-07-05 12:00:00,259.02,259.62,258.02,258.23,53027.0,254.5841,255.1738,253.6012,253.8076,53027.0
2023-07-05 12:30:00,258.26,259.22,257.96,259.01,39690.0,253.8371,254.7806,253.5422,254.5742,39690.0
2023-07-05 13:00:00,259.01,260.13,258.55,260.13,42705.0,254.5742,255.6751,254.1221,255.6751,42705.0
2023-07-05 13:30:00,260.08,260.79,259.95,260.4,59522.0,255.6259,256.3238,255.4981,255.9404,59522.0
2023-07-05 14:00:00,260.47,260.58,258.85,259.06,41318.0,256.0092,256.1174,254.417,254.6234,41318.0
2023-07-05 14:30:00,259.12,260.06,258.92,259.96,36375.0,254.6824,255.6063,254.4858,255.508,36375.0
2023-07-05 15:00:00,259.88,260.03,259.43,259.63,41757.0,255.4293,255.5768,254.987,255.1836,41757.0
2023-07-05 15:30:00,259.69,260.11,258.58,258.65,321299.0,255.2426,255.6554,254.1516,254.2204,321299.0
2023-07-06 09:30:00,255.26,257.05,254.56,255.47,57037.0,250.8885,252.6478,250.2005,251.0949,57037.0
2023-07-06 10:00:00,255.51,255.81,253.88,254.13,46620.0,251.1342,251.429,249.5321,249.7778,46620.0
2023-07-06 10:30:00,253.89,254.58,253.42,253.52,42837.0,249.5419,250.2201,249.08,249.1783,42837.0
2023-07-06 11:00:00,253.59,254.19,253.2,253.32,43975.0,249.2471,249.8368,248.8637,248.9817,43975.0
2023-07-06 11:30:00,253.41,254.08,252.8,254.06,32279.0,249.0701,249.7287,248.4706,249.709,32279.0
2023-07-06 12:00:00,254.06,254.82,253.99,254.74,15644.0,249.709,250.456,249.6402,250.3774,15644.0
2023-07-06 12:30:00,254.82,255.83,254.82,255.77,16856.0,250.456,251.4487,250.456,251.3897,16856.0
2023-07-06 13:00:00,255.77,256.52,255.58,256.07,35644.0,251.3897,252.1269,251.203,251.6846,35644.0
2023-07-06 13:30:00,256.03,256.31,255.79,256.16,22718.0,251.6453,251.9205,251.4094,251.773,22718.0
2023-07-06 14:00:00,256.16,256.16,255.61,255.73,17338.0,251.773,251.773,251.2325,251.3504,17338.0
2023-07-06 14:30:00,255.76,256.77,255.76,256.77,19980.0,251.3799,252.3726,251.3799,252.3726,19980.0
2023-07-06 15:00:00,256.73,257.15,256.45,256.99,26466.0,252.3333,252.7461,252.0581,252.5888,26466.0
2023-07-06 15:30:00,256.97,257.71,256.22,257.3,175614.0,252.5692,253.2965,251.832,252.8935,175614.0
2023-07-07 09:30:00,256.6,257.47,255.15,256.52,42206.0,252.2055,253.0606,250.7803,252.1269,42206.0
2023-07-07 10:00:00,256.69,258.41,256.54,257.42,37776.0,252.294,253.9845,252.1465,253.0115,37776.0
2023-07-07 10:30:00,257.42,257.86,256.92,257.65,19445.0,253.0115,253.4439,252.52,253.2375,19445.0
2023-07-07 11:00:00,257.56,257.63,255.59,256.78,52634.0,253.1491,253.2179,251.2128,252.3824,52634.0
2023-07-07 11:30:00,256.81,257.36,256.38,256.9,23031.0,252.4119,252.9525,251.9893,252.5004,23031.0
2023-07-07 12:00:00,256.88,257.26,256.26,257.19,44869.0,252.4807,252.8542,251.8713,252.7854,44869.0
2023-07-07 12:30:00,257.23,258.44,257.23,257.9,20586.0,252.8247,254.014,252.8247,253.4833,20586.0
2023-07-07 13:00:00,257.99,258.16,257.84,257.94,21383.0,253.5717,253.7388,253.4243,253.5226,21383.0
2023-07-07 13:30:00,257.95,258.01,256.51,256.78,32608.0,253.5324,253.5914,252.1171,252.3824,32608.0
2023-07-07 14:00:00,256.78,257.16,256.51,257.16,22908.0,252.3824,252.7559,252.1171,252.7559,22908.0
2023-07-07 14:30:00,257.17,257.19,256.76,256.91,17254.0,252.7658,252.7854,252.3628,252.5102,17254.0
2023-07-07 15:00:00,256.92,257.05,256.65,256.71,18656.0,252.52,252.6478,252.2547,252.3136,18656.0
2023-07-07 15:30:00,256.67,256.79,255.27,255.43,95050.0,252.2743,252.3923,250.8983,251.0556,95050.0
2023-07-10 09:30:00,255.39,259.78,255.21,259.01,49902.0,251.0162,255.3311,250.8393,254.5742,49902.0
2023-07-10 10:00:00,258.96,259.23,256.82,256.99,23691.0,254.5251,254.7905,252.4217,252.5888,23691.0
2023-07-10 10:30:00,257.08,257.49,256.79,257.06,25584.0,252.6773,253.0803,252.3923,252.6576,25584.0
2023-07-10 11:00:00,257.15,257.5,256.15,257.35,40316.0,252.7461,253.0901,251.7632,252.9427,40316.0
2023-07-10 11:30:00,257.39,257.58,256.69,257.54,26381.0,252.982,253.1687,252.294,253.1294,26381.0
2023-07-10 12:00:00,257.62,257.63,256.81,257.18,27029.0,253.208,253.2179,252.4119,252.7756,27029.0
2023-07-10 12:30:00,257.13,257.55,256.92,257.24,24406.0,252.7264,253.1392,252.52,252.8346,24406.0
2023-07-10 13:00:00,257.21,257.82,257.21,257.44,32510.0,252.8051,253.4046,252.8051,253.0311,32510.0
2023-07-10 13:30:00,257.59,257.61,256.73,256.79,29705.0,253.1786,253.1982,252.3333,252.3923,29705.0
2023-07-10 14:00:00,256.77,257.13,256.41,257.13,34747.0,252.3726,252.7264,252.0188,252.7264,34747.0
2023-07-10 14:30:00,257.08,257.27,256.23,256.78,53570.0,252.6773,252.864,251.8419,252.3824,53570.0
2023-07-10 15:00:00,256.88,256.88,256.27,256.58,33503.0,252.4807,252.4807,251.8812,252.1859,33503.0
2023-07-10 15:30:00,256.56,256.96,255.88,256.95,155407.0,252.1662,252.5593,251.4978,252.5495,155407.0
2023-07-11 09:30:00,258.2,260.88,257.72,259.98,47417.0,253.7781,256.4122,253.3063,255.5276,47417.0
2023-07-11 10:00:00,259.99,259.99,259.03,259.51,14582.0,255.5375,255.5375,254.5939,255.0657,14582.0
2023-07-11 10:30:00,259.33,259.71,258.8,259.17,20709.0,254.8888,255.2623,254.3678,254.7315,20709.0
2023-07-11 11:00:00,259.17,260.0,259.1,259.67,21959.0,254.7315,255.5473,254.6627,255.2229,21959.0
2023-07-11 11:30:00,259.61,260.51,259.58,260.14,19659.0,255.164,256.0486,255.1345,255.6849,19659.0
2023-07-11 12:00:00,260.14,260.56,259.74,259.84,15500.0,255.6849,256.0977,255.2917,255.39,15500.0
2023-07-11 12:30:00,259.91,260.55,259.91,260.24,12884.0,255.4588,256.0879,255.4588,255.7832,12884.0
2023-07-11 13:00:00,260.18,260.26,259.59,259.74,14591.0,255.7242,255.8028,255.1443,255.2917,14591.0
2023-07-11 13:30:00,259.75,260.18,259.43,260.04,21136.0,255.3016,255.7242,254.987,255.5866,21136.0
2023-07-11 14:00:00,260.13,260.23,259.55,260.13,15890.0,255.6751,255.7733,255.105,255.6751,15890.0
2023-07-11 14:30:00,260.23,261.03,259.95,260.86,17217.0,255.7733,256.5596,255.4981,256.3926,17217.0
2023-07-11 15:00:00,260.86,260.88,260.22,260.44,26204.0,256.3926,256.4122,255.7635,255.9798,26204.0
2023-07-11 15:30:00,260.5,261.55,259.97,261.34,115571.0,256.0387,257.0707,255.5178,256.8643,115571.0
2023-07-12 09:30:00,265.0,265.44,261.26,262.86,62353.0,260.4617,260.8941,256.7857,258.3583,62353.0
2023-07-12 10:00:00,263.03,263.14,261.68,262.42,30795.0,258.5254,258.6335,257.1985,257.9258,30795.0
2023-07-12 10:30:00,262.33,264.17,262.33,264.13,33688.0,257.8374,259.6459,257.8374,259.6066,33688.0
2023-07-12 11:00:00,264.14,264.19,263.22,263.81,18855.0,259.6164,259.6655,258.7121,259.292,18855.0
2023-07-12 11:30:00,263.59,263.94,262.29,262.42,22893.0,259.0758,259.4198,257.7981,257.9258,22893.0
2023-07-12 12:00:00,262.49,263.56,262.37,263.19,20584.0,257.9946,259.0463,257.8767,258.6827,20584.0
2023-07-12 12:30:00,263.23,263.8,263.23,263.33,18019.0,258.722,259.2822,258.722,258.8203,18019.0
2023-07-12 13:00:00,263.39,264.07,263.31,263.88,10801.0,258.8792,259.5476,258.8006,259.3608,10801.0
2023-07-12 13:30:00,263.91,264.24,263.68,264.11,13553.0,259.3903,259.7147,259.1643,259.5869,13553.0
2023-07-12 14:00:00,264.14,264.15,263.29,263.35,18951.0,259.6164,259.6262,258.7809,258.8399,18951.0
2023-07-12 14:30:00,263.29,263.99,263.29,263.68,26075.0,258.7809,259.469,258.7809,259.1643,26075.0
2023-07-12 15:00:00,263.67,263.82,262.97,263.03,19950.0,259.1544,259.3019,258.4664,258.5254,19950.0
2023-07-12 15:30:00,263.08,263.48,262.79,263.21,170197.0,258.5745,258.9677,258.2895,258.7023,170197.0
2023-07-13 09:30:00,263.4,263.55,262.4,262.95,29407.0,258.8891,259.0365,257.9062,258.4468,29407.0
2023-07-13 10:00:00,263.03,263.03,262.07,262.76,23833.0,258.5254,258.5254,257.5818,258.26,23833.0
2023-07-13 10:30:00,262.79,263.59,262.71,263.59,37402.0,258.2895,259.0758,258.2109,259.0758,37402.0
2023-07-13 11:00:00,263.57,263.77,263.1,263.46,18174.0,259.0561,259.2527,258.5942,258.948,18174.0
2023-07-13 11:30:00,263.56,263.91,263.19,263.72,19267.0,259.0463,259.3903,258.6827,259.2036,19267.0
2023-07-13 12:00:00,263.78,264.13,263.47,263.53,22333.0,259.2626,259.6066,258.9579,259.0168,22333.0
2023-07-13 12:30:00,263.62,264.38,263.62,264.02,20351.0,259.1053,259.8523,259.1053,259.4984,20351.0
2023-07-13 13:00:00,264.07,264.32,263.52,264.32,10051.0,259.5476,259.7933,259.007,259.7933,10051.0
2023-07-13 13:30:00,264.32,264.95,264.03,264.95,26059.0,259.7933,260.4125,259.5083,260.4125,26059.0
2023-07-13 14:00:00,264.88,265.4,264.72,265.0,90927.0,260.3437,260.8548,260.1865,260.4617,90927.0
2023-07-13 14:30:00,265.0,265.37,264.8,265.15,44016.0,260.4617,260.8253,260.2651,260.6091,44016.0
2023-07-13 15:00:00,265.16,265.38,264.99,265.36,51104.0,260.6189,260.8351,260.4518,260.8155,51104.0
2023-07-13 15:30:00,265.3,266.45,265.29,266.31,223527.0,260.7565,261.8868,260.7467,261.7492,223527.0
2023-07-14 09:30:00,266.34,267.53,265.69,267.53,65166.0,261.7787,262.9483,261.1398,262.9483,65166.0
2023-07-14 10:00:00,267.21,267.35,264.8,264.99,107616.0,262.6338,262.7714,260.2651,260.4518,107616.0
2023-07-14 10:30:00,264.99,265.37,264.3,265.18,39080.0,260.4518,260.8253,259.7736,260.6386,39080.0
2023-07-14 11:00:00,265.25,265.38,264.78,265.38,32427.0,260.7074,260.8351,260.2454,260.8351,32427.0
2023-07-14 11:30:00,265.34,265.68,264.99,265.56,34547.0,260.7958,261.13,260.4518,261.0121,34547.0
2023-07-14 12:00:00,265.6,265.69,265.35,265.61,13489.0,261.0514,261.1398,260.8057,261.0612,13489.0
2023-07-14 12:30:00,265.56,266.47,265.51,266.46,48420.0,261.0121,261.9065,260.9629,261.8967,48420.0
2023-07-14 13:00:00,266.49,266.82,266.08,266.55,21833.0,261.9261,262.2505,261.5232,261.9851,21833.0
2023-07-14 13:30:00,266.57,267.13,266.57,266.81,21366.0,262.0048,262.5552,262.0048,262.2407,21366.0
2023-07-14 14:00:00,266.77,266.95,266.51,266.51,15709.0,262.2013,262.3783,261.9458,261.9458,15709.0
2023-07-14 14:30:00,266.63,267.32,266.38,266.93,29813.0,262.0637,262.7419,261.818,262.3586,29813.0
2023-07-14 15:00:00,266.93,267.45,266.66,267.37,85313.0,262.3586,262.8697,262.0932,262.7911,85313.0
2023-07-14 15:30:00,267.37,267.69,266.82,267.12,127736.0,262.7911,263.1056,262.2505,262.5454,127736.0
2023-07-17 09:30:00,267.14,267.4,265.58,267.09,44950.0,262.565,262.8206,261.0317,262.5159,44950.0
2023-07-17 10:00:00,267.13,267.79,267.04,267.1,96316.0,262.5552,263.2039,262.4667,262.5257,96316.0
2023-07-17 10:30:00,267.13,267.51,266.27,267.43,41875.0,262.5552,262.9287,261.7099,262.85,41875.0
2023-07-17 11:00:00,267.52,267.65,266.56,266.88,31033.0,262.9385,263.0663,261.9949,262.3095,31033.0
2023-07-17 11:30:00,266.96,268.11,266.83,267.69,75423.0,262.3881,263.5184,262.2603,263.1056,75423.0
2023-07-17 12:00:00,267.64,268.26,267.37,267.47,14004.0,263.0564,263.6658,262.7911,262.8894,14004.0
2023-07-17 12:30:00,267.47,267.63,267.05,267.32,20254.0,262.8894,263.0466,262.4765,262.7419,20254.0
2023-07-17 13:00:00,267.28,267.51,266.93,267.26,44139.0,262.7026,262.9287,262.3586,262.683,44139.0
2023-07-17 13:30:00,267.23,267.48,266.93,267.01,17195.0,262.6535,262.8992,262.3586,262.4372,17195.0
2023-07-17 14:00:00,267.07,267.31,266.9,267.14,23342.0,262.4962,262.7321,262.3291,262.565,23342.0
2023-07-17 14:30:00,267.14,267.76,267.07,267.38,12824.0,262.565,263.1744,262.4962,262.8009,12824.0
2023-07-17 15:00:00,267.34,268.03,267.32,267.93,28923.0,262.7616,263.4398,262.7419,263.3415,28923.0
2023-07-17 15:30:00,267.87,268.19,267.54,267.83,87035.0,263.2825,263.597,262.9582,263.2432,87035.0
2023-07-18 09:30:00,268.17,269.66,267.45,269.36,34994.0,263.5774,265.0419,262.8697,264.747,34994.0
2023-07-18 10:00:00,269.31,270.27,269.05,269.81,33432.0,264.6978,265.6414,264.4423,265.1893,33432.0
2023-07-18 10:30:00,269.94,271.0,269.78,270.83,22071.0,265.3171,266.3589,265.1598,266.1918,22071.0
2023-07-18 11:00:00,270.99,271.19,270.13,270.13,20952.0,266.3491,266.5456,265.5038,265.5038,20952.0
2023-07-18 11:30:00,270.13,270.41,269.91,270.14,49328.0,265.5038,265.779,265.2876,265.5136,49328.0
2023-07-18 12:00:00,270.16,270.29,266.94,267.35,274366.0,265.5333,265.6611,262.3684,262.7714,274366.0
2023-07-18 12:30:00,267.28,268.07,266.9,268.07,18751.0,262.7026,263.4791,262.3291,263.4791,18751.0
2023-07-18 13:00:00,267.97,268.7,265.97,266.28,58978.0,263.3808,264.0983,261.415,261.7197,58978.0
2023-07-18 13:30:00,266.27,266.99,265.83,266.94,39018.0,261.7099,262.4176,261.2774,262.3684,39018.0
2023-07-18 14:00:00,267.03,267.59,266.58,267.48,100420.0,262.4569,263.0073,262.0146,262.8992,100420.0
2023-07-18 14:30:00,267.54,267.77,266.83,267.26,95107.0,262.9582,263.1842,262.2603,262.683,95107.0
2023-07-18 15:00:00,267.26,267.7,266.91,267.5,23531.0,262.683,263.1154,262.3389,262.9188,23531.0
2023-07-18 15:30:00,267.39,267.8,266.36,267.63,210856.0,262.8107,263.2137,261.7984,263.0466,210856.0
2023-07-19 09:30:00,268.18,270.11,268.18,270.01,64392.0,263.5872,265.4841,263.5872,265.3859,64392.0
2023-07-19 10:00:00,269.96,270.3,268.02,268.06,70272.0,265.3367,265.6709,263.4299,263.4693,70272.0
2023-07-19 10:30:00,268.13,268.37,266.91,267.32,27542.0,263.5381,263.7739,262.3389,262.7419,27542.0
2023-07-19 11:00:00,267.28,267.83,267.24,267.56,25199.0,262.7026,263.2432,262.6633,262.9778,25199.0
2023-07-19 11:30:00,267.63,267.95,267.48,267.83,24575.0,263.0466,263.3611,262.8992,263.2432,24575.0
2023-07-19 12:00:00,267.88,268.43,267.85,267.98,59608.0,263.2923,263.8329,263.2628,263.3906,59608.0
2023-07-19 12:30:00,267.86,268.78,267.64,268.55,46580.0,263.2727,264.1769,263.0564,263.9509,46580.0
2023-07-19 13:00:00,268.57,269.08,268.38,268.46,31164.0,263.9705,264.4718,263.7838,263.8624,31164.0
2023-07-19 13:30:00,268.53,268.96,268.34,268.94,40494.0,263.9312,264.3538,263.7445,264.3342,40494.0
2023-07-19 14:00:00,268.91,268.97,268.11,268.52,69646.0,264.3047,264.3637,263.5184,263.9214,69646.0
2023-07-19 14:30:00,268.51,269.12,268.48,269.08,23134.0,263.9115,264.5111,263.8821,264.4718,23134.0
2023-07-19 15:00:00,269.05,269.22,268.82,268.87,127916.0,264.4423,264.6094,264.2162,264.2654,127916.0
2023-07-19 15:30:00,268.81,269.0,267.82,267.9,134467.0,264.2064,264.3932,263.2334,263.312,134467.0
2023-07-20 09:30:00,267.08,268.19,265.65,268.08,78678.0,262.506,263.597,261.1005,263.4889,78678.0
2023-07-20 10:00:00,268.06,268.67,267.31,267.87,38653.0,263.4693,264.0688,262.7321,263.2825,38653.0
2023-07-20 10:30:00,267.87,268.16,267.28,267.71,30140.0,263.2825,263.5675,262.7026,263.1252,30140.0
2023-07-20 11:00:00,267.54,267.84,266.9,267.28,32670.0,262.9582,263.253,262.3291,262.7026,32670.0
2023-07-20 11:30:00,267.23,267.4,266.5,266.93,57118.0,262.6535,262.8206,261.936,262.3586,57118.0
2023-07-20 12:00:00,267.01,267.39,266.38,266.69,25771.0,262.4372,262.8107,261.818,262.1227,25771.0
2023-07-20 12:30:00,266.69,267.28,266.34,267.05,25664.0,262.1227,262.7026,261.7787,262.4765,25664.0
2023-07-20 13:00:00,267.04,267.14,266.25,266.63,49132.0,262.4667,262.565,261.6903,262.0637,49132.0
2023-07-20 13:30:00,266.56,267.15,266.48,266.75,29337.0,261.9949,262.5748,261.9163,262.1817,29337.0
2023-07-20 14:00:00,266.66,266.93,266.02,266.08,40961.0,262.0932,262.3586,261.4642,261.5232,40961.0
2023-07-20 14:30:00,266.1,266.49,265.63,266.1,87429.0,261.5428,261.9261,261.0809,261.5428,87429.0
2023-07-20 15:00:00,266.11,266.27,265.54,266.26,45879.0,261.5526,261.7099,260.9924,261.7001,45879.0
2023-07-20 15:30:00,266.38,266.67,265.93,266.26,131886.0,261.818,262.1031,261.3757,261.7001,131886.0
2023-07-21 09:30:00,265.44,266.62,261.71,266.59,188228.0,260.8941,262.0539,257.228,262.0244,188228.0
2023-07-21 10:00:00,266.58,267.15,265.8,266.18,63885.0,262.0146,262.5748,261.248,261.6214,63885.0
2023-07-21 10:30:00,266.08,267.76,266.08,267.69,45488.0,261.5232,263.1744,261.5232,263.1056,45488.0
2023-07-21 11:00:00,267.69,268.31,266.97,267.01,58227.0,263.1056,263.715,262.3979,262.4372,58227.0
2023-07-21 11:30:00,266.94,268.29,266.92,268.1,40614.0,262.3684,263.6953,262.3488,263.5086,40614.0
2023-07-21 12:00:00,268.12,268.42,267.67,268.0,55699.0,263.5282,263.8231,263.0859,263.4103,55699.0
2023-07-21 12:30:00,268.01,268.9,267.94,268.38,53036.0,263.4201,264.2949,263.3513,263.7838,53036.0
2023-07-21 13:00:00,268.35,268.69,268.12,268.41,71263.0,263.7543,264.0885,263.5282,263.8133,71263.0
2023-07-21 13:30:00,268.37,269.02,268.37,268.72,63945.0,263.7739,264.4128,263.7739,264.1179,63945.0
2023-07-21 14:00:00,268.76,268.94,268.27,268.88,113410.0,264.1573,264.3342,263.6757,264.2752,113410.0
2023-07-21 14:30:00,268.88,268.9,268.38,268.56,67277.0,264.2752,264.2949,263.7838,263.9607,67277.0
2023-07-21 15:00:00,268.57,269.7,268.49,269.5,148120.0,263.9705,265.0812,263.8919,264.8846,148120.0
2023-07-21 15:30:00,269.5,269.74,268.27,268.81,344170.0,264.8846,265.1205,263.6757,264.2064,344170.0
2023-07-24 09:30:00,268.43,268.8,267.38,267.97,56203.0,263.8329,264.1966,262.8009,263.3808,56203.0
2023-07-24 10:00:00,268.01,268.31,266.18,266.6,93783.0,263.4201,263.715,261.6214,262.0343,93783.0
2023-07-24 10:30:00,266.64,267.06,266.2,266.63,41385.0,262.0736,262.4864,261.6411,262.0637,41385.0
2023-07-24 11:00:00,266.53,266.58,265.78,266.19,57591.0,261.9655,262.0146,261.2283,261.6313,57591.0
2023-07-24 11:30:00,266.29,266.56,265.62,266.51,59901.0,261.7296,261.9949,261.071,261.9458,59901.0
2023-07-24 12:00:00,266.42,266.94,266.13,266.56,43438.0,261.8573,262.3684,261.5723,261.9949,43438.0
2023-07-24 12:30:00,266.47,267.03,266.39,266.68,113513.0,261.9065,262.4569,261.8279,262.1129,113513.0
2023-07-24 13:00:00,266.66,267.4,266.62,267.07,44067.0,262.0932,262.8206,262.0539,262.4962,44067.0
2023-07-24 13:30:00,266.92,267.15,266.77,266.92,57483.0,262.3488,262.5748,262.2013,262.3488,57483.0
2023-07-24 14:00:00,266.94,267.08,266.35,266.94,71977.0,262.3684,262.506,261.7885,262.3684,71977.0
2023-07-24 14:30:00,266.97,267.05,266.73,266.73,69590.0,262.3979,262.4765,262.162,262.162,69590.0
2023-07-24 15:00:00,266.73,266.77,266.11,266.6,127276.0,262.162,262.2013,261.5526,262.0343,127276.0
2023-07-24 15:30:00,266.61,267.95,266.32,267.92,364566.0,262.0441,263.3611,261.7591,263.3317,364566.0
2023-07-25 09:30:00,275.11,282.98,275.0,281.0,687179.0,270.3985,278.1337,270.2904,276.1876,687179.0
2023-07-25 10:00:00,281.14,282.79,279.51,280.09,284341.0,276.3252,277.947,274.7232,275.2932,284341.0
2023-07-25 10:30:00,280.26,281.21,278.34,281.06,312467.0,275.4603,276.394,273.5732,276.2466,312467.0
2023-07-25 11:00:00,280.92,281.05,279.07,280.25,316717.0,276.109,276.2368,274.2907,275.4505,316717.0
2023-07-25 11:30:00,280.25,280.73,276.53,276.53,113626.0,275.4505,275.9223,271.7942,271.7942,113626.0
2023-07-25 12:00:00,276.63,278.33,276.47,278.3,109191.0,271.8925,273.5634,271.7352,273.5339,109191.0
2023-07-25 12:30:00,278.39,279.94,278.29,279.78,91461.0,273.6223,275.1458,273.5241,274.9885,91461.0
2023-07-25 13:00:00,279.78,280.02,278.9,278.9,53789.0,274.9885,275.2244,274.1236,274.1236,53789.0
2023-07-25 13:30:00,278.87,279.96,278.75,279.0,84397.0,274.0941,275.1655,273.9762,274.2219,84397.0
2023-07-25 14:00:00,278.9,278.9,276.46,276.76,63308.0,274.1236,274.1236,271.7254,272.0203,63308.0
2023-07-25 14:30:00,276.84,277.07,275.41,275.58,92328.0,272.0989,272.3249,270.6934,270.8605,92328.0
2023-07-25 15:00:00,275.69,276.54,275.34,276.42,63826.0,270.9686,271.804,270.6246,271.6861,63826.0
2023-07-25 15:30:00,276.42,276.77,274.88,275.95,243559.0,271.6861,272.0301,270.1725,271.2241,243559.0
2023-07-26 09:30:00,279.46,281.0,277.33,279.78,204308.0,274.674,276.1876,272.5805,274.9885,204308.0
2023-07-26 10:00:00,279.91,280.11,278.95,279.3,116295.0,275.1163,275.3129,274.1728,274.5168,116295.0
2023-07-26 10:30:00,279.21,279.64,277.74,278.23,47224.0,274.4283,274.8509,272.9835,273.4651,47224.0
2023-07-26 11:00:00,278.18,279.53,278.13,279.34,276675.0,273.4159,274.7428,273.3668,274.5561,276675.0
2023-07-26 11:30:00,279.33,279.63,277.92,278.33,42692.0,274.5462,274.8411,273.1604,273.5634,42692.0
2023-07-26 12:00:00,278.46,279.18,278.32,278.6,59938.0,273.6911,274.3988,273.5535,273.8287,59938.0
2023-07-26 12:30:00,278.65,278.86,277.71,278.63,37850.0,273.8779,274.0843,272.954,273.8582,37850.0
2023-07-26 13:00:00,278.7,279.42,278.38,279.36,58496.0,273.927,274.6347,273.6125,274.5757,58496.0
2023-07-26 13:30:00,279.36,279.36,278.43,278.91,33449.0,274.5757,274.5757,273.6617,274.1334,33449.0
2023-07-26 14:00:00,278.8,279.49,278.06,278.91,107382.0,274.0253,274.7035,273.298,274.1334,107382.0
2023-07-26 14:30:00,278.82,281.45,278.78,280.73,126473.0,274.045,276.6299,274.0057,275.9223,126473.0
2023-07-26 15:00:00,280.87,281.03,279.1,279.8,81195.0,276.0599,276.2171,274.3202,275.0082,81195.0
2023-07-26 15:30:00,279.84,280.96,279.32,280.9,249563.0,275.0475,276.1483,274.5364,276.0894,249563.0
2023-07-27 09:30:00,281.68,283.06,281.11,283.06,68549.0,276.856,278.2124,276.2958,278.2124,68549.0
2023-07-27 10:00:00,283.2,283.64,282.5,283.58,42917.0,278.35,278.7824,277.662,278.7235,42917.0
2023-07-27 10:30:00,283.55,283.8,281.99,282.02,78083.0,278.694,278.9397,277.1607,277.1902,78083.0
2023-07-27 11:00:00,282.08,283.48,281.8,283.37,46691.0,277.2491,278.6252,276.9739,278.5171,46691.0
2023-07-27 11:30:00,283.27,283.72,282.7,283.54,63297.0,278.4188,278.8611,277.8585,278.6841,63297.0
2023-07-27 12:00:00,283.37,283.63,281.99,282.22,104098.0,278.5171,278.7726,277.1607,277.3868,104098.0
2023-07-27 12:30:00,282.23,282.66,281.52,281.79,41600.0,277.3966,277.8192,276.6987,276.9641,41600.0
2023-07-27 13:00:00,281.93,281.93,279.22,279.22,63306.0,277.1017,277.1017,274.4381,274.4381,63306.0
2023-07-27 13:30:00,279.2,280.25,279.0,279.78,49923.0,274.4185,275.4505,274.2219,274.9885,49923.0
2023-07-27 14:00:00,279.57,280.04,278.23,278.23,51014.0,274.7821,275.2441,273.4651,273.4651,51014.0
2023-07-27 14:30:00,278.23,278.58,276.67,276.67,119153.0,273.4651,273.8091,271.9318,271.9318,119153.0
2023-07-27 15:00:00,276.71,277.17,276.34,276.61,85905.0,271.9711,272.4232,271.6075,271.8728,85905.0
2023-07-27 15:30:00,276.55,277.21,275.63,277.06,305280.0,271.8139,272.4626,270.9096,272.3151,305280.0
2023-07-28 09:30:00,279.67,281.13,278.67,280.99,66834.0,274.8804,276.3154,273.8975,276.1778,66834.0
2023-07-28 10:00:00,281.19,282.11,279.94,280.37,66317.0,276.3744,277.2786,275.1458,275.5684,66317.0
2023-07-28 10:30:00,280.39,281.23,280.01,280.93,29358.0,275.5881,276.4137,275.2146,276.1188,29358.0
2023-07-28 11:00:00,280.93,280.93,280.0,280.57,46166.0,276.1188,276.1188,275.2048,275.765,46166.0
2023-07-28 11:30:00,280.66,281.36,280.3,280.5,65352.0,275.8535,276.5415,275.4996,275.6962,65352.0
2023-07-28 12:00:00,280.51,280.59,279.75,280.29,30436.0,275.706,275.7847,274.9591,275.4898,30436.0
2023-07-28 12:30:00,280.19,280.56,280.01,280.24,20743.0,275.3915,275.7552,275.2146,275.4407,20743.0
2023-07-28 13:00:00,280.15,280.17,279.36,279.73,25194.0,275.3522,275.3719,274.5757,274.9394,25194.0
2023-07-28 13:30:00,279.54,280.34,279.19,280.27,34632.0,274.7526,275.5389,274.4086,275.4701,34632.0
2023-07-28 14:00:00,280.22,280.76,280.22,280.62,52556.0,275.421,275.9518,275.421,275.8142,52556.0
2023-07-28 14:30:00,280.67,280.67,280.13,280.3,23420.0,275.8633,275.8633,275.3325,275.4996,23420.0
2023-07-28 15:00:00,280.4,280.57,280.03,280.03,34477.0,275.5979,275.765,275.2343,275.2343,34477.0
2023-07-28 15:30:00,280.01,280.31,279.63,280.06,147194.0,275.2146,275.5095,274.8411,275.2637,147194.0
2023-07-31 09:30:00,281.48,281.99,278.4,278.57,52221.0,276.6594,277.1607,273.6322,273.7993,52221.0
2023-07-31 10:00:00,278.74,279.13,277.81,277.86,32370.0,273.9663,274.3497,273.0523,273.1014,32370.0
2023-07-31 10:30:00,277.89,278.06,276.09,276.7,53526.0,273.1309,273.298,271.3617,271.9613,53526.0
2023-07-31 11:00:00,276.83,276.98,275.23,275.32,63112.0,272.0891,272.2365,270.5165,270.6049,63112.0
2023-07-31 11:30:00,275.19,275.49,274.69,275.27,38153.0,270.4771,270.772,269.9857,270.5558,38153.0
2023-07-31 12:00:00,275.32,275.51,274.1,274.26,46398.0,270.6049,270.7917,269.4058,269.5631,46398.0
2023-07-31 12:30:00,274.3,274.67,273.91,274.11,23363.0,269.6024,269.9661,269.2191,269.4156,23363.0
2023-07-31 13:00:00,274.11,274.11,273.13,273.24,70485.0,269.4156,269.4156,268.4524,268.5605,70485.0
2023-07-31 13:30:00,273.23,273.82,272.67,272.98,57812.0,268.5507,269.1306,268.0003,268.305,57812.0
2023-07-31 14:00:00,273.0,274.2,272.96,273.91,52812.0,268.3247,269.5041,268.2853,269.2191,52812.0
2023-07-31 14:30:00,273.93,274.96,273.92,274.39,26254.0,269.2387,270.2511,269.2289,269.6908,26254.0
2023-07-31 15:00:00,274.39,275.27,274.15,275.26,46625.0,269.6908,270.5558,269.455,270.5459,46625.0
2023-07-31 15:30:00,275.24,276.62,275.17,276.59,282677.0,270.5263,271.8827,270.4575,271.8532,282677.0
2023-08-01 09:30:00,276.21,279.49,275.28,279.49,58493.0,271.4797,274.7035,270.5656,274.7035,58493.0
2023-08-01 10:00:00,279.63,280.26,278.72,279.81,76213.0,274.8411,275.4603,273.9467,275.018,76213.0
2023-08-01 10:30:00,279.72,281.04,279.65,280.19,53459.0,274.9296,276.227,274.8608,275.3915,53459.0
2023-08-01 11:00:00,280.33,280.73,279.65,280.5,34765.0,275.5291,275.9223,274.8608,275.6962,34765.0
2023-08-01 11:30:00,280.8,280.94,280.05,280.52,37314.0,275.9911,276.1287,275.2539,275.7159,37314.0
2023-08-01 12:00:00,280.68,281.2,280.22,280.83,65086.0,275.8731,276.3842,275.421,276.0206,65086.0
2023-08-01 12:30:00,280.87,281.25,279.43,280.5,519611.0,276.0599,276.4334,274.6445,275.6962,519611.0
2023-08-01 13:00:00,280.56,280.97,279.5,279.96,49655.0,275.7552,276.1582,274.7133,275.1655,49655.0
2023-08-01 13:30:00,279.96,280.75,279.13,280.71,29606.0,275.1655,275.9419,274.3497,275.9026,29606.0
2023-08-01 14:00:00,280.72,280.78,279.77,279.98,27031.0,275.9124,275.9714,274.9787,275.1851,27031.0
2023-08-01 14:30:00,279.94,280.9,279.89,280.81,27563.0,275.1458,276.0894,275.0967,276.0009,27563.0
2023-08-01 15:00:00,280.76,281.11,280.5,280.92,46907.0,275.9518,276.2958,275.6962,276.109,46907.0
2023-08-01 15:30:00,280.99,281.61,280.06,280.2,204335.0,276.1778,276.7872,275.2637,275.4013,204335.0
2023-08-02 09:30:00,277.41,279.48,276.96,278.98,42523.0,272.6591,274.6937,272.2168,274.2022,42523.0
2023-08-02 10:00:00,279.06,279.18,277.18,277.45,34946.0,274.2809,274.3988,272.4331,272.6984,34946.0
2023-08-02 10:30:00,277.46,278.4,275.66,276.88,67518.0,272.7083,273.6322,270.9391,272.1382,67518.0
2023-08-02 11:00:00,276.98,277.97,276.98,277.85,30233.0,272.2365,273.2095,272.2365,273.0916,30233.0
2023-08-02 11:30:00,277.77,278.32,277.6,277.91,26007.0,273.013,273.5535,272.8459,273.1506,26007.0
2023-08-02 12:00:00,278.05,278.51,277.72,278.48,30872.0,273.2882,273.7403,272.9638,273.7108,30872.0
2023-08-02 12:30:00,278.51,279.21,278.3,278.82,23217.0,273.7403,274.4283,273.5339,274.045,23217.0
2023-08-02 13:00:00,278.8,279.33,278.7,279.23,23454.0,274.0253,274.5462,273.927,274.448,23454.0
2023-08-02 13:30:00,279.26,279.44,278.22,278.3,25907.0,274.4774,274.6544,273.4553,273.5339,25907.0
2023-08-02 14:00:00,278.3,278.64,278.03,278.51,26185.0,273.5339,273.8681,273.2685,273.7403,26185.0
2023-08-02 14:30:00,278.41,278.49,277.62,277.95,29319.0,273.642,273.7206,272.8655,273.1899,29319.0
2023-08-02 15:00:00,277.95,278.0,277.22,277.29,37907.0,273.1899,273.239,272.4724,272.5412,37907.0
2023-08-02 15:30:00,277.33,277.88,276.93,277.67,199857.0,272.5805,273.1211,272.1873,272.9147,199857.0
2023-08-03 09:30:00,277.03,277.92,276.04,276.5,37376.0,272.2856,273.1604,271.3126,271.7647,37376.0
2023-08-03 10:00:00,276.94,277.22,275.34,275.34,33553.0,272.1972,272.4724,270.6246,270.6246,33553.0
2023-08-03 10:30:00,275.27,275.89,274.77,274.91,31400.0,270.5558,271.1652,270.0643,270.2019,31400.0
2023-08-03 11:00:00,274.85,275.68,274.37,275.34,41309.0,270.143,270.9588,269.6712,270.6246,41309.0
2023-08-03 11:30:00,275.32,275.42,274.5,274.88,31750.0,270.6049,270.7032,269.799,270.1725,31750.0
2023-08-03 12:00:00,274.85,275.18,274.59,274.77,24709.0,270.143,270.4673,269.8874,270.0643,24709.0
2023-08-03 12:30:00,274.84,275.05,274.43,274.75,24696.0,270.1331,270.3395,269.7302,270.0447,24696.0
2023-08-03 13:00:00,274.74,274.85,274.12,274.44,34177.0,270.0349,270.143,269.4255,269.74,34177.0
2023-08-03 13:30:00,274.51,274.59,273.71,273.71,30250.0,269.8088,269.8874,269.0225,269.0225,30250.0
2023-08-03 14:00:00,273.9,274.35,273.29,274.35,59195.0,269.2092,269.6515,268.6097,269.6515,59195.0
2023-08-03 14:30:00,274.27,274.27,273.47,273.9,28147.0,269.5729,269.5729,268.7866,269.2092,28147.0
2023-08-03 15:00:00,273.91,273.92,272.94,273.07,57642.0,269.2191,269.2289,268.2657,268.3935,57642.0
2023-08-03 15:30:00,273.0,273.48,272.68,273.13,264835.0,268.3247,268.7964,268.0101,268.4524,264835.0
2023-08-04 09:30:00,276.06,276.93,274.19,274.55,66123.0,271.3322,272.1873,269.4943,269.8481,66123.0
2023-08-04 10:00:00,274.51,275.36,272.49,275.27,46357.0,269.8088,270.6442,267.8234,270.5558,46357.0
2023-08-04 10:30:00,275.36,276.14,275.19,276.02,32547.0,270.6442,271.4109,270.4771,271.2929,32547.0
2023-08-04 11:00:00,276.11,276.74,275.92,276.73,29739.0,271.3814,272.0006,271.1946,271.9908,29739.0
2023-08-04 11:30:00,276.68,276.72,275.75,275.93,28735.0,271.9416,271.9809,271.0276,271.2045,28735.0
2023-08-04 12:00:00,275.9,276.98,275.74,276.74,26535.0,271.175,272.2365,271.0177,272.0006,26535.0
2023-08-04 12:30:00,276.83,277.0,276.38,276.52,31849.0,272.0891,272.2561,271.6468,271.7844,31849.0
2023-08-04 13:00:00,276.48,276.61,275.61,275.61,29559.0,271.7451,271.8728,270.89,270.89,29559.0
2023-08-04 13:30:00,275.6,276.26,275.6,275.78,30525.0,270.8801,271.5288,270.8801,271.057,30525.0
2023-08-04 14:00:00,275.75,275.81,274.12,274.34,37174.0,271.0276,271.0865,269.4255,269.6417,37174.0
2023-08-04 14:30:00,274.04,274.29,273.59,273.86,34157.0,269.3468,269.5926,268.9045,269.1699,34157.0
2023-08-04 15:00:00,274.0,274.2,273.61,273.9,35680.0,269.3075,269.5041,268.9242,269.2092,35680.0
2023-08-04 15:30:00,273.95,274.24,272.94,273.56,139262.0,269.2584,269.5434,268.2657,268.8751,139262.0
2023-08-07 09:30:00,275.0,276.57,273.19,273.68,46835.0,270.2904,271.8335,268.5114,268.993,46835.0
2023-08-07 10:00:00,273.66,275.13,272.75,274.98,40417.0,268.9733,270.4182,268.0789,270.2707,40417.0
2023-08-07 10:30:00,275.1,275.16,272.74,273.67,32755.0,270.3887,270.4477,268.0691,268.9832,32755.0
2023-08-07 11:00:00,273.58,274.37,273.22,274.24,29792.0,268.8947,269.6712,268.5409,269.5434,29792.0
2023-08-07 11:30:00,274.33,274.73,273.82,274.52,19714.0,269.6319,270.025,269.1306,269.8186,19714.0
2023-08-07 12:00:00,274.71,274.85,274.07,274.42,17662.0,270.0054,270.143,269.3763,269.7203,17662.0
2023-08-07 12:30:00,274.4,274.55,273.67,274.52,15496.0,269.7007,269.8481,268.9832,269.8186,15496.0
2023-08-07 13:00:00,274.54,274.62,272.73,272.91,42777.0,269.8383,269.9169,268.0593,268.2362,42777.0
2023-08-07 13:30:00,272.9,273.51,272.73,273.33,31513.0,268.2264,268.8259,268.0593,268.649,31513.0
2023-08-07 14:00:00,273.37,273.94,273.01,273.24,24393.0,268.6883,269.2486,268.3345,268.5605,24393.0
2023-08-07 14:30:00,273.25,273.8,273.16,273.49,24788.0,268.5704,269.111,268.4819,268.8063,24788.0
2023-08-07 15:00:00,273.54,274.05,273.37,273.37,40429.0,268.8554,269.3567,268.6883,268.6883,40429.0
2023-08-07 15:30:00,273.31,274.36,272.96,274.29,130208.0,268.6293,269.6614,268.2853,269.5926,130208.0
2023-08-08 09:30:00,272.0,272.76,270.03,270.95,51488.0,267.3418,268.0888,265.4055,266.3098,51488.0
2023-08-08 10:00:00,270.96,271.2,269.32,270.82,69326.0,266.3196,266.5555,264.7077,266.182,69326.0
2023-08-08 10:30:00,270.72,271.23,270.28,270.9,21683.0,266.0837,266.585,265.6512,266.2606,21683.0
2023-08-08 11:00:00,270.74,271.48,270.48,271.34,22512.0,266.1034,266.8307,265.8478,266.6931,22512.0
2023-08-08 11:30:00,271.29,271.87,270.82,271.08,21424.0,266.6439,267.214,266.182,266.4375,21424.0
2023-08-08 12:00:00,271.08,271.51,270.95,270.95,21266.0,266.4375,266.8602,266.3098,266.3098,21266.0
2023-08-08 12:30:00,270.97,271.46,270.74,271.1,31524.0,266.3294,266.811,266.1034,266.4572,31524.0
2023-08-08 13:00:00,271.07,272.05,270.91,271.92,19892.0,266.4277,267.3909,266.2704,267.2631,19892.0
2023-08-08 13:30:00,272.11,272.26,271.16,271.75,27051.0,267.4499,267.5973,266.5162,267.0961,27051.0
2023-08-08 14:00:00,271.75,272.55,271.72,271.96,25987.0,267.0961,267.8824,267.0666,267.3025,25987.0
2023-08-08 14:30:00,271.99,272.98,271.94,272.74,23644.0,267.3319,268.305,267.2828,268.0691,23644.0
2023-08-08 15:00:00,272.65,272.87,272.41,272.61,32461.0,267.9806,268.1969,267.7448,267.9413,32461.0
2023-08-08 15:30:00,272.55,272.94,272.35,272.8,135142.0,267.8824,268.2657,267.6858,268.1281,135142.0
2023-08-09 09:30:00,272.58,273.48,272.23,273.13,30799.0,267.9118,268.7964,267.5678,268.4524,30799.0
2023-08-09 10:00:00,273.01,273.83,272.78,273.8,26436.0,268.3345,269.1404,268.1084,269.111,26436.0
2023-08-09 10:30:00,273.84,273.97,273.22,273.53,18958.0,269.1503,269.278,268.5409,268.8456,18958.0
2023-08-09 11:00:00,273.51,274.36,273.39,273.76,15440.0,268.8259,269.6614,268.708,269.0716,15440.0
2023-08-09 11:30:00,273.54,273.72,271.49,271.66,25787.0,268.8554,269.0323,266.8405,267.0076,25787.0
2023-08-09 12:00:00,271.59,272.3,271.38,271.79,18584.0,266.9388,267.6366,266.7324,267.1354,18584.0
2023-08-09 12:30:00,271.77,272.62,271.74,272.37,12962.0,267.1157,267.9512,267.0862,267.7054,12962.0
2023-08-09 13:00:00,272.36,273.2,272.27,273.02,12445.0,267.6956,268.5212,267.6072,268.3443,12445.0
2023-08-09 13:30:00,273.08,273.24,272.45,272.68,15278.0,268.4033,268.5605,267.7841,268.0101,15278.0
2023-08-09 14:00:00,272.69,273.07,272.65,272.95,32107.0,268.02,268.3935,267.9806,268.2755,32107.0
2023-08-09 14:30:00,272.96,273.35,272.85,273.22,14127.0,268.2853,268.6687,268.1772,268.5409,14127.0
2023-08-09 15:00:00,273.22,273.43,272.79,273.09,30027.0,268.5409,268.7473,268.1182,268.4131,30027.0
2023-08-09 15:30:00,273.02,273.37,271.43,271.5,114204.0,268.3443,268.6883,266.7815,266.8503,114204.0
2023-08-10 09:30:00,272.26,275.81,272.26,275.23,34090.0,267.5973,271.0865,267.5973,270.5165,34090.0
2023-08-10 10:00:00,275.11,275.92,274.8,275.46,30018.0,270.3985,271.1946,270.0938,270.7425,30018.0
2023-08-10 10:30:00,275.38,275.59,274.33,275.07,19451.0,270.6639,270.8703,269.6319,270.3592,19451.0
2023-08-10 11:00:00,275.04,275.13,273.69,274.92,26464.0,270.3297,270.4182,269.0028,270.2118,26464.0
2023-08-10 11:30:00,274.99,276.08,273.75,274.3,55160.0,270.2806,271.3519,269.0618,269.6024,55160.0
2023-08-10 12:00:00,274.34,274.38,272.56,273.01,8802.0,269.6417,269.681,267.8922,268.3345,8802.0
2023-08-10 12:30:00,273.1,273.63,272.57,272.61,11714.0,268.4229,268.9439,267.902,267.9413,11714.0
2023-08-10 13:00:00,272.75,273.38,272.53,272.85,20639.0,268.0789,268.6981,267.8627,268.1772,20639.0
2023-08-10 13:30:00,273.01,273.06,272.03,272.27,14612.0,268.3345,268.3836,267.3713,267.6072,14612.0
2023-08-10 14:00:00,272.44,273.78,272.43,273.66,15938.0,267.7742,269.0913,267.7644,268.9733,15938.0
2023-08-10 14:30:00,273.63,274.22,273.16,274.18,12406.0,268.9439,269.5238,268.4819,269.4844,12406.0
2023-08-10 15:00:00,274.15,274.15,272.99,273.21,21576.0,269.455,269.455,268.3148,268.5311,21576.0
2023-08-10 15:30:00,273.06,273.25,272.44,272.88,108651.0,268.3836,268.5704,267.7742,268.2067,108651.0
2023-08-11 09:30:00,273.31,274.25,271.5,272.62,34662.0,268.6293,269.5532,266.8503,267.9512,34662.0
2023-08-11 10:00:00,272.8,274.19,272.8,274.02,33005.0,268.1281,269.4943,268.1281,269.3272,33005.0
2023-08-11 10:30:00,274.11,274.44,272.88,272.99,28711.0,269.4156,269.74,268.2067,268.3148,28711.0
2023-08-11 11:00:00,272.97,273.24,272.36,272.86,25040.0,268.2952,268.5605,267.6956,268.187,25040.0
2023-08-11 11:30:00,272.88,273.77,272.49,273.77,30233.0,268.2067,269.0815,267.8234,269.0815,30233.0
2023-08-11 12:00:00,273.83,274.07,273.12,273.12,21790.0,269.1404,269.3763,268.4426,268.4426,21790.0
2023-08-11 12:30:00,273.2,273.49,272.58,273.3,25072.0,268.5212,268.8063,267.9118,268.6195,25072.0
2023-08-11 13:00:00,273.26,273.92,273.1,273.63,24641.0,268.5802,269.2289,268.4229,268.9439,24641.0
2023-08-11 13:30:00,273.63,273.85,272.94,273.43,26397.0,268.9439,269.1601,268.2657,268.7473,26397.0
2023-08-11 14:00:00,273.37,273.92,273.14,273.75,31711.0,268.6883,269.2289,268.4623,269.0618,31711.0
2023-08-11 14:30:00,273.87,274.39,273.35,274.2,25707.0,269.1798,269.6908,268.6687,269.5041,25707.0
2023-08-11 15:00:00,274.19,274.19,273.36,273.94,37111.0,269.4943,269.4943,268.6785,269.2486,37111.0
2023-08-11 15:30:00,273.87,274.01,272.81,273.73,138597.0,269.1798,269.3174,268.1379,269.0421,138597.0
2023-08-14 09:30:00,273.35,275.17,272.48,274.1,60721.0,268.6687,270.4575,267.8136,269.4058,60721.0
2023-08-14 10:00:00,274.19,276.09,274.17,275.34,62739.0,269.4943,271.3617,269.4746,270.6246,62739.0
2023-08-14 10:30:00,275.59,275.68,274.67,275.12,24477.0,270.8703,270.9588,269.9661,270.4083,24477.0
2023-08-14 11:00:00,275.21,275.31,274.7,275.31,16091.0,270.4968,270.5951,269.9955,270.5951,16091.0
2023-08-14 11:30:00,275.52,275.98,275.27,275.29,15562.0,270.8015,271.2536,270.5558,270.5754,15562.0
2023-08-14 12:00:00,275.33,275.74,275.09,275.51,13016.0,270.6147,271.0177,270.3789,270.7917,13016.0
2023-08-14 12:30:00,275.65,275.92,275.38,275.81,29655.0,270.9293,271.1946,270.6639,271.0865,29655.0
2023-08-14 13:00:00,275.81,276.4,275.59,276.29,32287.0,271.0865,271.6664,270.8703,271.5583,32287.0
2023-08-14 13:30:00,276.31,276.45,275.31,275.52,20583.0,271.578,271.7156,270.5951,270.8015,20583.0
2023-08-14 14:00:00,275.53,276.0,275.47,275.88,19280.0,270.8113,271.2733,270.7524,271.1553,19280.0
2023-08-14 14:30:00,275.85,276.05,275.55,276.03,26132.0,271.1258,271.3224,270.831,271.3028,26132.0
2023-08-14 15:00:00,276.03,276.2,275.51,275.66,28684.0,271.3028,271.4698,270.7917,270.9391,28684.0
2023-08-14 15:30:00,275.65,276.72,275.48,276.64,99083.0,270.9293,271.9809,270.7622,271.9023,99083.0
2023-08-15 09:30:00,275.29,277.96,275.03,277.64,77212.0,270.5754,273.1997,270.3199,272.8852,77212.0
2023-08-15 10:00:00,277.71,277.74,275.57,276.4,42802.0,272.954,272.9835,270.8506,271.6664,42802.0
2023-08-15 10:30:00,276.4,276.77,275.6,275.77,31602.0,271.6664,272.0301,270.8801,271.0472,31602.0
2023-08-15 11:00:00,275.8,277.15,275.68,276.54,44731.0,271.0767,272.4036,270.9588,271.804,44731.0
2023-08-15 11:30:00,276.6,276.71,275.97,276.6,34193.0,271.863,271.9711,271.2438,271.863,34193.0
2023-08-15 12:00:00,276.69,276.81,275.56,275.68,31519.0,271.9515,272.0694,270.8408,270.9588,31519.0
2023-08-15 12:30:00,275.55,275.72,275.18,275.3,22165.0,270.831,270.9981,270.4673,270.5853,22165.0
2023-08-15 13:00:00,275.22,276.12,275.21,276.06,14008.0,270.5066,271.3912,270.4968,271.3322,14008.0
2023-08-15 13:30:00,275.92,276.15,275.5,275.73,16228.0,271.1946,271.4207,270.7818,271.0079,16228.0
2023-08-15 14:00:00,275.79,275.98,275.51,275.94,17888.0,271.0669,271.2536,270.7917,271.2143,17888.0
2023-08-15 14:30:00,276.0,276.63,275.83,276.28,22062.0,271.2733,271.8925,271.1062,271.5485,22062.0
2023-08-15 15:00:00,276.26,276.81,275.81,275.91,32106.0,271.5288,272.0694,271.0865,271.1848,32106.0
2023-08-15 15:30:00,275.89,276.27,275.09,275.32,135264.0,271.1652,271.5386,270.3789,270.6049,135264.0
2023-08-16 09:30:00,275.98,276.72,273.55,276.45,81827.0,271.2536,271.9809,268.8652,271.7156,81827.0
2023-08-16 10:00:00,276.18,276.68,275.36,275.81,50630.0,271.4502,271.9416,270.6442,271.0865,50630.0
2023-08-16 10:30:00,275.8,275.98,275.12,275.54,36574.0,271.0767,271.2536,270.4083,270.8212,36574.0
2023-08-16 11:00:00,275.54,275.81,275.02,275.41,43935.0,270.8212,271.0865,270.3101,270.6934,43935.0
2023-08-16 11:30:00,275.49,275.6,274.35,274.98,60308.0,270.772,270.8801,269.6515,270.2707,60308.0
2023-08-16 12:00:00,274.98,275.64,274.98,275.07,22880.0,270.2707,270.9194,270.2707,270.3592,22880.0
2023-08-16 12:30:00,275.05,275.18,274.6,274.79,28614.0,270.3395,270.4673,269.8972,270.084,28614.0
2023-08-16 13:00:00,274.78,274.85,273.87,273.88,30230.0,270.0742,270.143,269.1798,269.1896,30230.0
2023-08-16 13:30:00,273.88,275.08,273.65,274.74,19971.0,269.1896,270.369,268.9635,270.0349,19971.0
2023-08-16 14:00:00,274.67,275.12,273.93,275.07,29947.0,269.9661,270.4083,269.2387,270.3592,29947.0
2023-08-16 14:30:00,275.16,275.38,274.3,274.59,39025.0,270.4477,270.6639,269.6024,269.8874,39025.0
2023-08-16 15:00:00,274.51,274.51,273.01,273.19,43107.0,269.8088,269.8088,268.3345,268.5114,43107.0
2023-08-16 15:30:00,273.13,273.57,272.65,273.04,211862.0,268.4524,268.8849,267.9806,268.364,211862.0
2023-08-17 09:30:00,272.93,274.02,271.65,273.21,52229.0,268.8614,269.9351,267.6004,269.1372,52229.0
2023-08-17 10:00:00,272.92,273.42,272.6,273.11,36698.0,268.8515,269.3441,268.5363,269.0387,36698.0
2023-08-17 10:30:00,273.0,273.18,272.09,272.83,36247.0,268.9303,269.1076,268.0339,268.7629,36247.0
2023-08-17 11:00:00,272.77,273.01,272.13,272.36,33448.0,268.7037,268.9402,268.0733,268.2999,33448.0
2023-08-17 11:30:00,272.36,272.43,271.6,271.85,28693.0,268.2999,268.3688,267.5512,267.7975,28693.0
2023-08-17 12:00:00,271.95,272.09,271.2,272.01,31063.0,267.896,268.0339,267.1571,267.9551,31063.0
2023-08-17 12:30:00,271.96,272.3,271.59,272.01,16273.0,267.9058,268.2408,267.5413,267.9551,16273.0
2023-08-17 13:00:00,272.14,272.14,270.91,271.19,16124.0,268.0831,268.0831,266.8715,267.1473,16124.0
2023-08-17 13:30:00,271.13,271.22,270.16,270.59,26899.0,267.0882,267.1769,266.1327,266.5562,26899.0
2023-08-17 14:00:00,270.61,270.79,270.07,270.19,27029.0,266.5759,266.7533,266.044,266.1622,27029.0
2023-08-17 14:30:00,270.18,270.24,268.79,268.92,58297.0,266.1524,266.2115,264.7831,264.9111,58297.0
2023-08-17 15:00:00,268.84,268.9,267.57,268.5,66968.0,264.8323,264.8914,263.5813,264.4974,66968.0
2023-08-17 15:30:00,268.49,268.81,267.7,267.88,177264.0,264.4875,264.8028,263.7093,263.8866,177264.0
2023-08-18 09:30:00,266.32,267.93,265.08,267.38,118935.0,262.3499,263.9359,261.1284,263.3941,118935.0
2023-08-18 10:00:00,267.25,269.68,267.03,268.99,77558.0,263.266,265.6598,263.0493,264.9801,77558.0
2023-08-18 10:30:00,269.08,270.06,268.87,269.56,165703.0,265.0688,266.0341,264.8619,265.5416,165703.0
2023-08-18 11:00:00,269.64,270.43,269.45,270.29,56737.0,265.6204,266.3986,265.4332,266.2607,56737.0
2023-08-18 11:30:00,270.22,270.47,269.58,270.26,32812.0,266.1918,266.438,265.5613,266.2312,32812.0
2023-08-18 12:00:00,270.23,270.53,269.27,269.54,30908.0,266.2016,266.4971,265.2559,265.5219,30908.0
2023-08-18 12:30:00,269.55,270.42,269.4,270.05,35447.0,265.5317,266.3888,265.384,266.0243,35447.0
2023-08-18 13:00:00,270.13,270.26,269.49,270.25,46114.0,266.1031,266.2312,265.4726,266.2213,46114.0
2023-08-18 13:30:00,270.16,270.26,269.69,270.18,27141.0,266.1327,266.2312,265.6697,266.1524,27141.0
2023-08-18 14:00:00,270.05,270.38,269.8,270.27,24172.0,266.0243,266.3494,265.778,266.241,24172.0
2023-08-18 14:30:00,270.29,270.67,270.15,270.28,27157.0,266.2607,266.635,266.1228,266.2509,27157.0
2023-08-18 15:00:00,270.27,270.53,269.82,270.29,33047.0,266.241,266.4971,265.7977,266.2607,33047.0
2023-08-18 15:30:00,270.31,270.98,269.77,270.23,179299.0,266.2804,266.9404,265.7485,266.2016,179299.0
2023-08-21 09:30:00,270.34,272.12,269.28,270.47,49757.0,266.31,268.0634,265.2658,266.438,49757.0
2023-08-21 10:00:00,270.48,270.48,267.79,268.0,27466.0,266.4479,266.4479,263.798,264.0049,27466.0
2023-08-21 10:30:00,267.96,268.95,267.8,268.27,30290.0,263.9654,264.9407,263.8078,264.2708,30290.0
2023-08-21 11:00:00,268.4,268.55,267.84,268.08,38955.0,264.3989,264.5467,263.8472,264.0837,38955.0
2023-08-21 11:30:00,268.18,268.78,267.83,268.24,22367.0,264.1822,264.7732,263.8374,264.2413,22367.0
2023-08-21 12:00:00,268.3,269.26,268.23,268.86,30393.0,264.3004,265.2461,264.2314,264.852,30393.0
2023-08-21 12:30:00,268.92,269.47,268.69,269.37,12573.0,264.9111,265.4529,264.6846,265.3544,12573.0
2023-08-21 13:00:00,269.3,269.89,269.02,269.53,19629.0,265.2855,265.8667,265.0096,265.512,19629.0
2023-08-21 13:30:00,269.45,270.49,269.37,269.84,36700.0,265.4332,266.4577,265.3544,265.8174,36700.0
2023-08-21 14:00:00,269.96,270.32,269.7,269.98,19718.0,265.9356,266.2903,265.6795,265.9553,19718.0
2023-08-21 14:30:00,269.98,270.66,269.98,270.33,18142.0,265.9553,266.6252,265.9553,266.3001,18142.0
2023-08-21 15:00:00,270.45,271.02,270.36,270.73,33590.0,266.4183,266.9798,266.3297,266.6942,33590.0
2023-08-21 15:30:00,270.73,271.13,270.2,270.34,127520.0,266.6942,267.0882,266.1721,266.31,127520.0
2023-08-22 09:30:00,272.14,273.04,271.63,272.85,59647.0,268.0831,268.9697,267.5807,268.7826,59647.0
2023-08-22 10:00:00,272.68,273.15,271.26,271.71,32451.0,268.6151,269.0781,267.2163,267.6595,32451.0
2023-08-22 10:30:00,271.8,271.94,271.01,271.07,23956.0,267.7482,267.8861,266.97,267.0291,23956.0
2023-08-22 11:00:00,271.07,271.38,270.65,270.96,27193.0,267.0291,267.3345,266.6153,266.9207,27193.0
2023-08-22 11:30:00,271.1,271.28,269.97,270.21,20794.0,267.0586,267.236,265.9455,266.1819,20794.0
2023-08-22 12:00:00,270.23,270.45,269.65,269.87,14383.0,266.2016,266.4183,265.6303,265.847,14383.0
2023-08-22 12:30:00,270.05,270.43,269.66,269.78,20846.0,266.0243,266.3986,265.6401,265.7583,20846.0
2023-08-22 13:00:00,269.69,269.9,268.38,268.93,50277.0,265.6697,265.8765,264.3792,264.921,50277.0
2023-08-22 13:30:00,268.94,269.07,268.47,268.75,27666.0,264.9308,265.0589,264.4678,264.7437,27666.0
2023-08-22 14:00:00,268.7,269.51,268.53,269.49,56182.0,264.6944,265.4923,264.527,265.4726,56182.0
2023-08-22 14:30:00,269.53,270.08,269.37,270.08,22480.0,265.512,266.0538,265.3544,266.0538,22480.0
2023-08-22 15:00:00,270.06,271.01,269.86,270.09,37094.0,266.0341,266.97,265.8371,266.0637,37094.0
2023-08-22 15:30:00,270.03,270.59,269.52,270.49,135407.0,266.0046,266.5562,265.5022,266.4577,135407.0
2023-08-23 09:30:00,271.38,272.23,270.59,271.5,72122.0,267.3345,268.1718,266.5562,267.4527,72122.0
2023-08-23 10:00:00,271.51,272.43,271.51,271.95,35110.0,267.4625,268.3688,267.4625,267.896,35110.0
2023-08-23 10:30:00,271.97,272.71,271.8,272.47,46591.0,267.9157,268.6446,267.7482,268.4082,46591.0
2023-08-23 11:00:00,272.52,272.8,272.02,272.76,17916.0,268.4575,268.7333,267.9649,268.6939,17916.0
2023-08-23 11:30:00,272.69,272.87,271.79,272.41,13121.0,268.6249,268.8023,267.7384,268.3491,13121.0
2023-08-23 12:00:00,272.41,272.46,271.83,271.87,24790.0,268.3491,268.3984,267.7778,267.8172,24790.0
2023-08-23 12:30:00,272.02,272.45,271.77,272.21,8532.0,267.9649,268.3885,267.7187,268.1521,8532.0
2023-08-23 13:00:00,272.19,272.32,272.06,272.25,20607.0,268.1324,268.2605,268.0043,268.1915,20607.0
2023-08-23 13:30:00,272.25,273.27,272.24,272.77,27576.0,268.1915,269.1963,268.1816,268.7037,27576.0
2023-08-23 14:00:00,272.72,272.83,272.47,272.71,24077.0,268.6545,268.7629,268.4082,268.6446,24077.0
2023-08-23 14:30:00,272.71,273.28,272.54,273.24,51597.0,268.6446,269.2061,268.4772,269.1667,51597.0
2023-08-23 15:00:00,273.3,273.62,272.95,273.29,23727.0,269.2258,269.5411,268.8811,269.216,23727.0
2023-08-23 15:30:00,273.22,273.22,271.56,272.0,279771.0,269.147,269.147,267.5118,267.9452,279771.0
2023-08-24 09:30:00,271.43,273.4,271.27,272.95,48521.0,267.3837,269.3244,267.2261,268.8811,48521.0
2023-08-24 10:00:00,273.07,273.25,271.93,272.27,22619.0,268.9993,269.1766,267.8763,268.2112,22619.0
2023-08-24 10:30:00,272.23,272.41,271.55,271.74,21518.0,268.1718,268.3491,267.5019,267.6891,21518.0
2023-08-24 11:00:00,271.49,271.92,271.09,271.58,17884.0,267.4428,267.8664,267.0488,267.5315,17884.0
2023-08-24 11:30:00,271.51,271.52,270.74,270.75,25623.0,267.4625,267.4724,266.704,266.7139,25623.0
2023-08-24 12:00:00,270.78,271.3,270.78,270.9,13409.0,266.7434,267.2557,266.7434,266.8616,13409.0
2023-08-24 12:30:00,270.88,271.29,270.7,270.73,14565.0,266.8419,267.2458,266.6646,266.6942,14565.0
2023-08-24 13:00:00,270.67,270.71,269.75,270.13,11783.0,266.635,266.6745,265.7288,266.1031,11783.0
2023-08-24 13:30:00,270.09,270.47,269.8,270.03,14362.0,266.0637,266.438,265.778,266.0046,14362.0
2023-08-24 14:00:00,270.28,270.86,269.58,269.82,51326.0,266.2509,266.8222,265.5613,265.7977,51326.0
2023-08-24 14:30:00,269.9,270.16,269.45,269.92,32743.0,265.8765,266.1327,265.4332,265.8962,32743.0
2023-08-24 15:00:00,269.85,270.61,269.77,270.12,85955.0,265.8273,266.5759,265.7485,266.0932,85955.0
2023-08-24 15:30:00,270.12,270.29,268.87,269.14,93094.0,266.0932,266.2607,264.8619,265.1279,93094.0
2023-08-25 09:30:00,269.65,270.05,268.07,268.5,45236.0,265.6303,266.0243,264.0738,264.4974,45236.0
2023-08-25 10:00:00,268.3,269.1,267.12,267.84,61448.0,264.3004,265.0885,263.138,263.8472,61448.0
2023-08-25 10:30:00,267.76,267.83,265.51,265.69,41535.0,263.7684,263.8374,261.552,261.7293,41535.0
2023-08-25 11:00:00,265.76,266.89,264.77,266.89,45547.0,261.7982,262.9114,260.823,262.9114,45547.0
2023-08-25 11:30:00,266.78,267.54,266.14,266.31,24388.0,262.803,263.5517,262.1726,262.34,24388.0
2023-08-25 12:00:00,266.5,266.88,266.15,266.56,33517.0,262.5272,262.9015,262.1824,262.5863,33517.0
2023-08-25 12:30:00,266.5,266.86,266.13,266.38,41258.0,262.5272,262.8818,262.1627,262.409,41258.0
2023-08-25 13:00:00,266.38,266.72,265.16,265.92,26332.0,262.409,262.7439,261.2072,261.9559,26332.0
2023-08-25 13:30:00,265.79,265.85,265.16,265.42,21295.0,261.8278,261.8869,261.2072,261.4633,21295.0
2023-08-25 14:00:00,265.5,266.09,265.23,265.51,29197.0,261.5421,262.1233,261.2761,261.552,29197.0
2023-08-25 14:30:00,265.59,265.91,265.43,265.57,32482.0,261.6308,261.946,261.4732,261.6111,32482.0
2023-08-25 15:00:00,265.63,265.95,265.35,265.74,35369.0,261.6702,261.9854,261.3944,261.7785,35369.0
2023-08-25 15:30:00,265.75,265.75,264.33,264.63,213453.0,261.7884,261.7884,260.3896,260.6851,213453.0
2023-08-28 09:30:00,264.57,268.59,264.37,267.92,65460.0,260.626,264.5861,260.429,263.926,65460.0
2023-08-28 10:00:00,267.94,268.2,267.28,267.79,76832.0,263.9457,264.2019,263.2956,263.798,76832.0
2023-08-28 10:30:00,267.85,268.12,267.23,268.02,30406.0,263.8571,264.1231,263.2463,264.0246,30406.0
2023-08-28 11:00:00,267.96,267.99,267.17,267.71,27644.0,263.9654,263.995,263.1872,263.7192,27644.0
2023-08-28 11:30:00,267.83,268.32,267.49,267.84,30808.0,263.8374,264.3201,263.5025,263.8472,30808.0
2023-08-28 12:00:00,267.88,267.95,266.71,266.8,23643.0,263.8866,263.9556,262.7341,262.8227,23643.0
2023-08-28 12:30:00,266.86,267.5,266.55,267.29,41913.0,262.8818,263.5123,262.5765,263.3054,41913.0
2023-08-28 13:00:00,267.28,267.55,266.74,267.04,27159.0,263.2956,263.5616,262.7636,263.0592,27159.0
2023-08-28 13:30:00,267.03,267.25,266.26,266.26,20226.0,263.0493,263.266,262.2908,262.2908,20226.0
2023-08-28 14:00:00,266.39,266.49,266.08,266.23,23399.0,262.4189,262.5174,262.1135,262.2612,23399.0
2023-08-28 14:30:00,266.36,266.55,265.92,266.22,27046.0,262.3893,262.5765,261.9559,262.2514,27046.0
2023-08-28 15:00:00,266.29,266.41,265.55,265.88,39853.0,262.3203,262.4386,261.5914,261.9165,39853.0
2023-08-28 15:30:00,265.85,266.6,265.75,266.35,104893.0,261.8869,262.6257,261.7884,262.3794,104893.0
2023-08-29 09:30:00,266.29,266.65,264.62,265.0,57885.0,262.3203,262.675,260.6752,261.0496,57885.0
2023-08-29 10:00:00,265.1,266.9,265.04,266.9,46295.0,261.1481,262.9213,261.089,262.9213,46295.0
2023-08-29 10:30:00,266.9,267.5,266.43,266.91,37537.0,262.9213,263.5123,262.4583,262.9311,37537.0
2023-08-29 11:00:00,266.98,268.11,266.93,267.97,29213.0,263.0001,264.1132,262.9508,263.9753,29213.0
2023-08-29 11:30:00,267.93,268.86,267.81,267.98,36114.0,263.9359,264.852,263.8177,263.9852,36114.0
2023-08-29 12:00:00,268.08,268.9,268.02,268.86,53546.0,264.0837,264.8914,264.0246,264.852,53546.0
2023-08-29 12:30:00,268.87,269.0,268.04,268.44,24193.0,264.8619,264.9899,264.0443,264.4383,24193.0
2023-08-29 13:00:00,268.44,268.78,268.33,268.78,51626.0,264.4383,264.7732,264.3299,264.7732,51626.0
2023-08-29 13:30:00,268.8,269.22,267.98,268.63,53236.0,264.7929,265.2067,263.9852,264.6255,53236.0
2023-08-29 14:00:00,268.66,268.88,268.14,268.4,37322.0,264.655,264.8717,264.1428,264.3989,37322.0
2023-08-29 14:30:00,268.4,268.93,268.31,268.82,34845.0,264.3989,264.921,264.3102,264.8126,34845.0
2023-08-29 15:00:00,268.72,270.15,268.63,269.86,52106.0,264.7141,266.1228,264.6255,265.8371,52106.0
2023-08-29 15:30:00,269.76,270.56,269.29,270.49,193845.0,265.7386,266.5267,265.2756,266.4577,193845.0
2023-08-30 09:30:00,270.91,272.01,270.91,271.71,37423.0,266.8715,267.9551,266.8715,267.6595,37423.0
2023-08-30 10:00:00,271.75,272.04,270.33,270.52,20448.0,267.699,267.9846,266.3001,266.4873,20448.0
2023-08-30 10:30:00,270.53,270.98,270.35,270.76,23560.0,266.4971,266.9404,266.3198,266.7237,23560.0
2023-08-30 11:00:00,270.71,270.84,270.39,270.7,19691.0,266.6745,266.8025,266.3592,266.6646,19691.0
2023-08-30 11:30:00,270.75,271.13,270.5,270.69,19756.0,266.7139,267.0882,266.4676,266.6548,19756.0
2023-08-30 12:00:00,270.74,271.04,270.44,270.97,19902.0,266.704,266.9995,266.4085,266.9306,19902.0
2023-08-30 12:30:00,271.0,271.4,270.85,271.13,14365.0,266.9601,267.3542,266.8124,267.0882,14365.0
2023-08-30 13:00:00,271.05,271.05,270.2,270.42,17989.0,267.0094,267.0094,266.1721,266.3888,17989.0
2023-08-30 13:30:00,270.37,270.65,270.01,270.25,26194.0,266.3395,266.6153,265.9849,266.2213,26194.0
2023-08-30 14:00:00,270.34,270.34,269.7,269.93,26906.0,266.31,266.31,265.6795,265.9061,26906.0
2023-08-30 14:30:00,269.86,270.42,269.79,270.42,46883.0,265.8371,266.3888,265.7682,266.3888,46883.0
2023-08-30 15:00:00,270.49,270.87,270.05,270.18,35592.0,266.4577,266.8321,266.0243,266.1524,35592.0
2023-08-30 15:30:00,270.19,270.24,269.74,270.12,162281.0,266.1622,266.2115,265.7189,266.0932,162281.0
2023-08-31 09:30:00,270.74,273.04,269.85,271.76,54393.0,266.704,268.9697,265.8273,267.7088,54393.0
2023-08-31 10:00:00,271.64,271.97,271.07,271.67,30226.0,267.5906,267.9157,267.0291,267.6201,30226.0
2023-08-31 10:30:00,271.75,271.93,271.15,271.35,22678.0,267.699,267.8763,267.1079,267.3049,22678.0
2023-08-31 11:00:00,271.42,271.77,270.93,271.75,30426.0,267.3739,267.7187,266.8912,267.699,30426.0
2023-08-31 11:30:00,271.7,271.92,270.95,270.97,37485.0,267.6497,267.8664,266.9109,266.9306,37485.0
2023-08-31 12:00:00,271.17,271.71,270.94,271.33,15913.0,267.1276,267.6595,266.901,267.2852,15913.0
2023-08-31 12:30:00,271.35,271.5,270.93,271.3,26780.0,267.3049,267.4527,266.8912,267.2557,26780.0
2023-08-31 13:00:00,271.38,271.67,271.05,271.05,25642.0,267.3345,267.6201,267.0094,267.0094,25642.0
2023-08-31 13:30:00,271.2,271.33,270.85,270.95,21947.0,267.1571,267.2852,266.8124,266.9109,21947.0
2023-08-31 14:00:00,271.06,271.64,271.03,271.1,33326.0,267.0192,267.5906,266.9897,267.0586,33326.0
2023-08-31 14:30:00,271.12,271.25,270.73,270.85,34380.0,267.0783,267.2064,266.6942,266.8124,34380.0
2023-08-31 15:00:00,270.85,271.06,270.53,270.71,42816.0,266.8124,267.0192,266.4971,266.6745,42816.0
2023-08-31 15:30:00,270.73,272.1,270.48,271.86,258905.0,266.6942,268.0437,266.4479,267.8073,258905.0
2023-09-01 09:30:00,273.21,274.51,272.52,273.64,57430.0,269.1372,270.4178,268.4575,269.5608,57430.0
2023-09-01 10:00:00,273.43,274.58,272.47,274.58,52165.0,269.3539,270.4868,268.4082,270.4868,52165.0
2023-09-01 10:30:00,274.5,274.9,273.86,274.84,37041.0,270.408,270.802,269.7775,270.7429,37041.0
2023-09-01 11:00:00,274.76,275.18,274.42,274.62,40656.0,270.6641,271.0778,270.3291,270.5262,40656.0
2023-09-01 11:30:00,274.64,274.67,273.8,274.0,30314.0,270.5459,270.5754,269.7184,269.9154,30314.0
2023-09-01 12:00:00,274.01,274.16,273.41,273.96,49517.0,269.9253,270.073,269.3342,269.876,49517.0
2023-09-01 12:30:00,274.07,274.36,273.87,274.16,34894.0,269.9844,270.27,269.7873,270.073,34894.0
2023-09-01 13:00:00,274.11,274.18,273.61,273.75,53957.0,270.0238,270.0927,269.5312,269.6691,53957.0
2023-09-01 13:30:00,273.85,274.12,273.81,274.12,19392.0,269.7676,270.0336,269.7282,270.0336,19392.0
2023-09-01 14:00:00,274.12,274.56,274.03,274.03,26239.0,270.0336,270.4671,269.945,269.945,26239.0
2023-09-01 14:30:00,273.94,274.56,273.69,274.39,23625.0,269.8563,270.4671,269.61,270.2996,23625.0
2023-09-01 15:00:00,274.44,274.81,274.36,274.5,37417.0,270.3488,270.7133,270.27,270.408,37417.0
2023-09-01 15:30:00,274.5,274.95,274.01,274.82,279809.0,270.408,270.8512,269.9253,270.7232,279809.0
2023-09-05 09:30:00,273.73,274.18,269.0,269.99,68597.0,269.6494,270.0927,264.9899,265.9652,68597.0
2023-09-05 10:00:00,269.99,269.99,267.71,268.48,63451.0,265.9652,265.9652,263.7192,264.4777,63451.0
2023-09-05 10:30:00,268.48,269.91,268.21,269.91,50614.0,264.4777,265.8864,264.2117,265.8864,50614.0
2023-09-05 11:00:00,270.08,270.8,269.79,270.06,28195.0,266.0538,266.7631,265.7682,266.0341,28195.0
2023-09-05 11:30:00,270.08,270.29,269.37,269.59,30196.0,266.0538,266.2607,265.3544,265.5711,30196.0
2023-09-05 12:00:00,269.58,270.29,269.45,269.53,20627.0,265.5613,266.2607,265.4332,265.512,20627.0
2023-09-05 12:30:00,269.48,269.77,268.78,269.07,21951.0,265.4628,265.7485,264.7732,265.0589,21951.0
2023-09-05 13:00:00,269.09,269.15,268.15,268.28,25427.0,265.0786,265.1377,264.1526,264.2807,25427.0
2023-09-05 13:30:00,268.25,268.84,268.25,268.56,26659.0,264.2511,264.8323,264.2511,264.5565,26659.0
2023-09-05 14:00:00,268.61,269.03,268.36,268.81,27500.0,264.6058,265.0195,264.3595,264.8028,27500.0
2023-09-05 14:30:00,268.85,269.28,268.76,269.1,31611.0,264.8422,265.2658,264.7535,265.0885,31611.0
2023-09-05 15:00:00,269.06,269.34,268.72,269.18,43379.0,265.0491,265.3249,264.7141,265.1673,43379.0
2023-09-05 15:30:00,269.18,269.97,269.12,269.59,191171.0,265.1673,265.9455,265.1082,265.5711,191171.0
2023-09-06 09:30:00,270.22,270.22,267.82,269.15,73538.0,266.1918,266.1918,263.8275,265.1377,73538.0
2023-09-06 10:00:00,269.04,269.09,268.09,268.44,50337.0,265.0293,265.0786,264.0935,264.4383,50337.0
2023-09-06 10:30:00,268.5,268.76,267.88,268.42,27807.0,264.4974,264.7535,263.8866,264.4186,27807.0
2023-09-06 11:00:00,268.54,268.55,267.79,268.42,15021.0,264.5368,264.5467,263.798,264.4186,15021.0
2023-09-06 11:30:00,268.37,268.67,268.02,268.46,24505.0,264.3693,264.6649,264.0246,264.458,24505.0
2023-09-06 12:00:00,268.54,269.08,268.32,268.66,14349.0,264.5368,265.0688,264.3201,264.655,14349.0
2023-09-06 12:30:00,268.53,268.63,267.32,267.87,17964.0,264.527,264.6255,263.335,263.8768,17964.0
2023-09-06 13:00:00,267.91,268.35,267.63,268.24,12373.0,263.9162,264.3496,263.6404,264.2413,12373.0
2023-09-06 13:30:00,268.28,268.72,268.02,268.56,20299.0,264.2807,264.7141,264.0246,264.5565,20299.0
2023-09-06 14:00:00,268.56,269.07,268.35,268.86,22936.0,264.5565,265.0589,264.3496,264.852,22936.0
2023-09-06 14:30:00,268.77,269.26,268.77,269.25,27104.0,264.7634,265.2461,264.7634,265.2362,27104.0
2023-09-06 15:00:00,269.22,269.29,268.54,268.68,12524.0,265.2067,265.2756,264.5368,264.6747,12524.0
2023-09-06 15:30:00,268.76,269.38,268.63,269.07,105063.0,264.7535,265.3643,264.6255,265.0589,105063.0
2023-09-07 09:30:00,268.53,269.65,267.72,268.31,32839.0,264.527,265.6303,263.729,264.3102,32839.0
2023-09-07 10:00:00,268.16,269.48,268.06,268.79,58561.0,264.1625,265.4628,264.064,264.7831,58561.0
2023-09-07 10:30:00,268.93,269.46,268.51,269.37,23629.0,264.921,265.4431,264.5072,265.3544,23629.0
2023-09-07 11:00:00,269.24,269.91,269.18,269.61,15791.0,265.2264,265.8864,265.1673,265.5909,15791.0
2023-09-07 11:30:00,269.67,270.46,269.67,270.34,29483.0,265.65,266.4282,265.65,266.31,29483.0
2023-09-07 12:00:00,270.33,271.36,270.15,271.21,29287.0,266.3001,267.3148,266.1228,267.167,29287.0
2023-09-07 12:30:00,271.31,271.37,270.63,270.86,17626.0,267.2655,267.3246,266.5956,266.8222,17626.0
2023-09-07 13:00:00,270.82,271.4,270.66,271.39,24260.0,266.7828,267.3542,266.6252,267.3443,24260.0
2023-09-07 13:30:00,271.46,272.01,271.19,271.92,32570.0,267.4133,267.9551,267.1473,267.8664,32570.0
2023-09-07 14:00:00,271.88,272.16,271.62,271.72,37653.0,267.827,268.1028,267.5709,267.6694,37653.0
2023-09-07 14:30:00,271.79,271.88,271.07,271.36,39856.0,267.7384,267.827,267.0291,267.3148,39856.0
2023-09-07 15:00:00,271.36,271.64,271.16,271.58,24775.0,267.3148,267.5906,267.1177,267.5315,24775.0
2023-09-07 15:30:00,271.54,271.68,270.97,271.05,111137.0,267.4921,267.63,266.9306,267.0094,111137.0
2023-09-08 09:30:00,270.55,271.64,270.41,271.58,30488.0,266.5168,267.5906,266.3789,267.5315,30488.0
2023-09-08 10:00:00,271.56,273.41,271.23,273.31,30347.0,267.5118,269.3342,267.1867,269.2357,30347.0
2023-09-08 10:30:00,273.45,273.48,272.48,272.78,29888.0,269.3736,269.4032,268.4181,268.7136,29888.0
2023-09-08 11:00:00,272.81,273.81,272.64,273.32,29857.0,268.7431,269.7282,268.5757,269.2455,29857.0
2023-09-08 11:30:00,273.43,273.82,272.98,273.32,28726.0,269.3539,269.7381,268.9106,269.2455,28726.0
2023-09-08 12:00:00,273.32,273.41,272.54,272.55,23030.0,269.2455,269.3342,268.4772,268.487,23030.0
2023-09-08 12:30:00,272.47,272.8,272.11,272.28,15571.0,268.4082,268.7333,268.0536,268.221,15571.0
2023-09-08 13:00:00,272.17,272.57,272.03,272.16,15454.0,268.1127,268.5067,267.9748,268.1028,15454.0
2023-09-08 13:30:00,272.19,272.25,271.39,271.6,14572.0,268.1324,268.1915,267.3443,267.5512,14572.0
2023-09-08 14:00:00,271.58,271.58,271.05,271.57,15469.0,267.5315,267.5315,267.0094,267.5216,15469.0
2023-09-08 14:30:00,271.47,271.8,271.39,271.73,21506.0,267.4231,267.7482,267.3443,267.6792,21506.0
2023-09-08 15:00:00,271.73,271.73,270.81,271.21,42386.0,267.6792,267.6792,266.773,267.167,42386.0
2023-09-08 15:30:00,271.19,271.6,271.12,271.42,71669.0,267.1473,267.5512,267.0783,267.3739,71669.0
2023-09-11 09:30:00,271.98,274.44,271.98,274.35,41016.0,267.9255,270.3488,267.9255,270.2602,41016.0
2023-09-11 10:00:00,274.24,274.64,273.34,273.7,38152.0,270.1518,270.5459,269.2652,269.6199,38152.0
2023-09-11 10:30:00,273.69,273.78,272.54,272.56,19636.0,269.61,269.6987,268.4772,268.4969,19636.0
2023-09-11 11:00:00,272.39,272.45,271.76,272.31,12422.0,268.3294,268.3885,267.7088,268.2506,12422.0
2023-09-11 11:30:00,272.1,272.73,271.87,272.62,15663.0,268.0437,268.6643,267.8172,268.556,15663.0
2023-09-11 12:00:00,272.69,273.41,272.6,273.23,14781.0,268.6249,269.3342,268.5363,269.1569,14781.0
2023-09-11 12:30:00,273.25,273.4,273.09,273.26,9630.0,269.1766,269.3244,269.019,269.1864,9630.0
2023-09-11 13:00:00,273.18,273.8,272.92,273.75,27151.0,269.1076,269.7184,268.8515,269.6691,27151.0
2023-09-11 13:30:00,273.75,274.31,273.61,274.26,16646.0,269.6691,270.2208,269.5312,270.1715,16646.0
2023-09-11 14:00:00,274.26,274.26,273.79,273.79,17966.0,270.1715,270.1715,269.7085,269.7085,17966.0
2023-09-11 14:30:00,273.72,273.85,273.51,273.55,14619.0,269.6396,269.7676,269.4327,269.4721,14619.0
2023-09-11 15:00:00,273.53,274.07,273.51,274.07,35264.0,269.4524,269.9844,269.4327,269.9844,35264.0
2023-09-11 15:30:00,274.1,274.43,273.42,273.61,104333.0,270.0139,270.339,269.3441,269.5312,104333.0
2023-09-12 09:30:00,272.06,272.24,270.25,270.25,61583.0,268.0043,268.1816,266.2213,266.2213,61583.0
2023-09-12 10:00:00,270.4,271.09,270.05,270.67,54679.0,266.3691,267.0488,266.0243,266.635,54679.0
2023-09-12 10:30:00,270.64,270.67,268.67,268.88,41914.0,266.6055,266.635,264.6649,264.8717,41914.0
2023-09-12 11:00:00,268.84,269.58,268.79,269.19,23125.0,264.8323,265.5613,264.7831,265.1771,23125.0
2023-09-12 11:30:00,269.26,269.62,268.94,269.1,43126.0,265.2461,265.6007,264.9308,265.0885,43126.0
2023-09-12 12:00:00,269.04,269.97,269.02,269.45,19514.0,265.0293,265.9455,265.0096,265.4332,19514.0
2023-09-12 12:30:00,269.42,269.55,269.03,269.46,24092.0,265.4037,265.5317,265.0195,265.4431,24092.0
2023-09-12 13:00:00,269.47,270.28,269.26,270.09,21354.0,265.4529,266.2509,265.2461,266.0637,21354.0
2023-09-12 13:30:00,270.09,270.17,269.09,269.12,49789.0,266.0637,266.1425,265.0786,265.1082,49789.0
2023-09-12 14:00:00,269.23,269.36,268.81,269.09,34786.0,265.2165,265.3446,264.8028,265.0786,34786.0
2023-09-12 14:30:00,269.09,269.41,268.74,268.8,34543.0,265.0786,265.3938,264.7338,264.7929,34543.0
2023-09-12 15:00:00,268.76,268.76,268.0,268.17,33053.0,264.7535,264.7535,264.0049,264.1723,33053.0
2023-09-12 15:30:00,268.19,268.84,267.61,268.79,120009.0,264.192,264.8323,263.6207,264.7831,120009.0
2023-09-13 09:30:00,268.04,269.07,266.07,266.07,49928.0,264.0443,265.0589,262.1036,262.1036,49928.0
2023-09-13 10:00:00,266.08,267.12,265.46,267.09,53672.0,262.1135,263.138,261.5027,263.1084,53672.0
2023-09-13 10:30:00,267.19,268.13,267.19,267.91,23690.0,263.2069,264.1329,263.2069,263.9162,23690.0
2023-09-13 11:00:00,268.05,268.52,267.86,268.33,15583.0,264.0541,264.5171,263.8669,264.3299,15583.0
2023-09-13 11:30:00,268.28,268.75,268.12,268.51,18292.0,264.2807,264.7437,264.1231,264.5072,18292.0
2023-09-13 12:00:00,268.51,269.03,268.3,269.03,14275.0,264.5072,265.0195,264.3004,265.0195,14275.0
2023-09-13 12:30:00,269.05,269.23,268.88,269.02,15898.0,265.0392,265.2165,264.8717,265.0096,15898.0
2023-09-13 13:00:00,269.01,269.18,268.89,268.89,14783.0,264.9998,265.1673,264.8816,264.8816,14783.0
2023-09-13 13:30:00,268.9,269.16,268.44,268.62,21678.0,264.8914,265.1476,264.4383,264.6156,21678.0
2023-09-13 14:00:00,268.68,269.08,268.26,268.54,17085.0,264.6747,265.0688,264.261,264.5368,17085.0
2023-09-13 14:30:00,268.45,268.61,268.03,268.32,21317.0,264.4481,264.6058,264.0344,264.3201,21317.0
2023-09-13 15:00:00,268.2,268.58,267.73,267.99,32654.0,264.2019,264.5762,263.7389,263.995,32654.0
2023-09-13 15:30:00,268.0,269.04,267.86,268.46,92562.0,264.0049,265.0293,263.8669,264.458,92562.0
2023-09-14 09:30:00,269.46,270.1,266.51,267.66,47898.0,265.4431,266.0735,262.5371,263.6699,47898.0
2023-09-14 10:00:00,267.67,268.04,267.05,268.04,38273.0,263.6798,264.0443,263.069,264.0443,38273.0
2023-09-14 10:30:00,268.05,268.67,267.76,267.88,17884.0,264.0541,264.6649,263.7684,263.8866,17884.0
2023-09-14 11:00:00,267.9,268.47,267.59,267.65,20548.0,263.9063,264.4678,263.601,263.6601,20548.0
2023-09-14 11:30:00,267.81,267.92,267.0,267.51,17936.0,263.8177,263.926,263.0198,263.5222,17936.0
2023-09-14 12:00:00,267.63,268.59,267.5,268.32,14693.0,263.6404,264.5861,263.5123,264.3201,14693.0
2023-09-14 12:30:00,268.37,268.71,267.95,268.11,17264.0,264.3693,264.7043,263.9556,264.1132,17264.0
2023-09-14 13:00:00,268.07,268.65,268.0,268.34,22319.0,264.0738,264.6452,264.0049,264.3398,22319.0
2023-09-14 13:30:00,268.42,268.74,268.03,268.22,26435.0,264.4186,264.7338,264.0344,264.2216,26435.0
2023-09-14 14:00:00,268.21,268.99,268.18,268.55,26520.0,264.2117,264.9801,264.1822,264.5467,26520.0
2023-09-14 14:30:00,268.55,268.98,268.53,268.93,31105.0,264.5467,264.9702,264.527,264.921,31105.0
2023-09-14 15:00:00,268.93,269.11,268.38,268.49,37444.0,264.921,265.0983,264.3792,264.4875,37444.0
2023-09-14 15:30:00,268.43,268.79,267.67,268.07,146833.0,264.4284,264.7831,263.6798,264.0738,146833.0
2023-09-15 09:30:00,267.9,267.9,264.69,264.74,521917.0,263.9063,263.9063,260.7442,260.7935,521917.0
2023-09-15 10:00:00,264.84,265.19,263.04,263.87,140660.0,260.892,261.2367,259.1188,259.9364,140660.0
2023-09-15 10:30:00,263.74,264.18,262.25,262.25,79631.0,259.8084,260.2418,258.3406,258.3406,79631.0
2023-09-15 11:00:00,262.32,262.4,261.32,261.66,34419.0,258.4095,258.4883,257.4244,257.7594,34419.0
2023-09-15 11:30:00,261.44,262.16,261.12,261.72,39603.0,257.5426,258.2519,257.2274,257.8185,39603.0
2023-09-15 12:00:00,261.65,262.19,261.53,261.64,18500.0,257.7495,258.2815,257.6313,257.7397,18500.0
2023-09-15 12:30:00,261.69,261.69,260.9,261.45,44072.0,257.7889,257.7889,257.0107,257.5525,44072.0
2023-09-15 13:00:00,261.46,261.62,260.99,261.02,19925.0,257.5623,257.72,257.0994,257.1289,19925.0
2023-09-15 13:30:00,260.95,261.64,260.74,261.53,47623.0,257.0599,257.7397,256.8531,257.6313,47623.0
2023-09-15 14:00:00,261.51,261.59,260.79,261.06,29016.0,257.6116,257.6904,256.9023,257.1683,29016.0
2023-09-15 14:30:00,261.13,261.77,260.94,261.73,37151.0,257.2373,257.8677,257.0501,257.8283,37151.0
2023-09-15 15:00:00,261.7,261.86,260.99,261.74,64091.0,257.7988,257.9564,257.0994,257.8382,64091.0
2023-09-15 15:30:00,261.72,262.13,260.91,261.64,238377.0,257.8185,258.2224,257.0205,257.7397,238377.0
2023-09-18 09:30:00,261.18,261.54,260.16,261.11,45931.0,257.2865,257.6412,256.2817,257.2176,45931.0
2023-09-18 10:00:00,261.17,261.46,260.27,260.3,33173.0,257.2767,257.5623,256.3901,256.4196,33173.0
2023-09-18 10:30:00,260.41,261.27,259.84,260.3,38113.0,256.528,257.3752,255.9665,256.4196,38113.0
2023-09-18 11:00:00,260.3,260.46,259.71,259.87,23044.0,256.4196,256.5773,255.8384,255.996,23044.0
2023-09-18 11:30:00,259.87,260.44,259.74,260.31,18078.0,255.996,256.5576,255.868,256.4295,18078.0
2023-09-18 12:00:00,260.4,260.43,260.0,260.12,13341.0,256.5181,256.5477,256.1241,256.2423,13341.0
2023-09-18 12:30:00,260.19,260.68,260.13,260.26,12071.0,256.3113,256.794,256.2522,256.3802,12071.0
2023-09-18 13:00:00,260.3,260.84,259.86,260.4,24420.0,256.4196,256.9516,255.9862,256.5181,24420.0
2023-09-18 13:30:00,260.42,261.04,260.42,260.58,15637.0,256.5378,257.1486,256.5378,256.6955,15637.0
2023-09-18 14:00:00,260.59,260.72,259.63,259.63,20739.0,256.7053,256.8334,255.7596,255.7596,20739.0
2023-09-18 14:30:00,259.68,259.77,259.2,259.4,22844.0,255.8089,255.8975,255.336,255.5331,22844.0
2023-09-18 15:00:00,259.35,259.52,259.2,259.25,22574.0,255.4838,255.6513,255.336,255.3853,22574.0
2023-09-18 15:30:00,259.2,260.43,259.19,259.95,185912.0,255.336,256.5477,255.3262,256.0749,185912.0
2023-09-19 09:30:00,259.02,259.12,257.5,257.97,47245.0,255.1587,255.2572,253.6614,254.1244,47245.0
2023-09-19 10:00:00,258.3,258.71,257.77,258.54,38565.0,254.4495,254.8533,253.9274,254.6859,38565.0
2023-09-19 10:30:00,258.63,259.09,258.4,258.73,25262.0,254.7745,255.2277,254.548,254.873,25262.0
2023-09-19 11:00:00,258.72,260.22,258.68,260.15,29474.0,254.8632,256.3408,254.8238,256.2719,29474.0
2023-09-19 11:30:00,259.98,260.11,258.71,258.89,19997.0,256.1044,256.2325,254.8533,255.0307,19997.0
2023-09-19 12:00:00,258.74,259.1,258.22,258.31,21814.0,254.8829,255.2375,254.3706,254.4593,21814.0
2023-09-19 12:30:00,258.24,258.27,257.68,258.13,11189.0,254.3903,254.4199,253.8387,254.282,11189.0
2023-09-19 13:00:00,258.06,258.63,257.96,258.63,19697.0,254.213,254.7745,254.1145,254.7745,19697.0
2023-09-19 13:30:00,258.68,259.93,258.68,259.37,27283.0,254.8238,256.0552,254.8238,255.5035,27283.0
2023-09-19 14:00:00,259.35,259.8,259.25,259.45,18852.0,255.4838,255.9271,255.3853,255.5823,18852.0
2023-09-19 14:30:00,259.39,260.38,259.39,259.91,21463.0,255.5232,256.4984,255.5232,256.0355,21463.0
2023-09-19 15:00:00,259.8,260.49,259.66,260.44,14442.0,255.9271,256.6068,255.7892,256.5576,14442.0
2023-09-19 15:30:00,260.5,261.6,260.09,261.54,182218.0,256.6167,257.7003,256.2128,257.6412,182218.0
2023-09-20 09:30:00,263.08,264.31,262.05,263.75,41229.0,259.1582,260.3699,258.1436,259.8182,41229.0
2023-09-20 10:00:00,263.65,264.17,263.17,263.55,30633.0,259.7197,260.2319,259.2469,259.6212,30633.0
2023-09-20 10:30:00,263.55,263.95,262.78,263.0,24174.0,259.6212,260.0152,258.8627,259.0794,24174.0
2023-09-20 11:00:00,262.91,263.09,262.31,262.64,15472.0,258.9907,259.168,258.3997,258.7248,15472.0
2023-09-20 11:30:00,262.64,263.17,262.55,263.13,17612.0,258.7248,259.2469,258.6361,259.2075,17612.0
2023-09-20 12:00:00,263.17,263.47,263.04,263.38,20892.0,259.2469,259.5424,259.1188,259.4537,20892.0
2023-09-20 12:30:00,263.39,263.93,263.28,263.93,20336.0,259.4636,259.9955,259.3552,259.9955,20336.0
2023-09-20 13:00:00,263.94,264.07,263.34,263.34,28431.0,260.0054,260.1334,259.4143,259.4143,28431.0
2023-09-20 13:30:00,263.38,263.38,261.94,262.19,18240.0,259.4537,259.4537,258.0352,258.2815,18240.0
2023-09-20 14:00:00,262.16,262.16,260.8,261.74,26618.0,258.2519,258.2519,256.9122,257.8382,26618.0
2023-09-20 14:30:00,261.42,262.16,260.53,260.71,19660.0,257.5229,258.2519,256.6462,256.8235,19660.0
2023-09-20 15:00:00,260.47,260.72,259.57,260.03,27513.0,256.5871,256.8334,255.7005,256.1537,27513.0
2023-09-20 15:30:00,259.96,260.25,259.62,259.82,101219.0,256.0847,256.3704,255.7498,255.9468,101219.0
2023-09-21 09:30:00,257.96,258.14,255.37,255.44,29643.0,254.1145,254.2918,251.5631,251.6321,29643.0
2023-09-21 10:00:00,255.44,256.17,255.4,255.67,24707.0,251.6321,252.3512,251.5927,251.8587,24707.0
2023-09-21 10:30:00,255.6,257.53,255.42,257.46,65378.0,251.7897,253.6909,251.6124,253.622,65378.0
2023-09-21 11:00:00,257.54,257.69,256.8,257.41,43245.0,253.7008,253.8485,252.9718,253.5727,43245.0
2023-09-21 11:30:00,257.43,257.83,256.75,256.75,17522.0,253.5924,253.9865,252.9226,252.9226,17522.0
2023-09-21 12:00:00,256.6,256.61,255.25,255.33,13314.0,252.7748,252.7846,251.4449,251.5237,13314.0
2023-09-21 12:30:00,255.36,255.41,254.57,254.57,16663.0,251.5533,251.6025,250.7751,250.7751,16663.0
2023-09-21 13:00:00,254.65,255.92,254.53,255.67,17717.0,250.8539,252.1049,250.7357,251.8587,17717.0
2023-09-21 13:30:00,255.7,256.54,255.5,256.45,18649.0,251.8882,252.7157,251.6912,252.627,18649.0
2023-09-21 14:00:00,256.53,256.56,255.73,255.79,23572.0,252.7058,252.7354,251.9178,251.9769,23572.0
2023-09-21 14:30:00,255.71,255.86,255.09,255.09,16290.0,251.8981,252.0458,251.2873,251.2873,16290.0
2023-09-21 15:00:00,255.1,255.72,255.05,255.17,37403.0,251.2972,251.9079,251.2479,251.3661,37403.0
2023-09-21 15:30:00,255.17,255.29,254.24,254.31,112825.0,251.3661,251.4843,250.45,250.5189,112825.0
2023-09-22 09:30:00,255.19,255.97,254.14,254.84,52451.0,251.3858,252.1542,250.3515,251.041,52451.0
2023-09-22 10:00:00,254.84,254.93,253.84,254.06,34413.0,251.041,251.1297,250.0559,250.2727,34413.0
2023-09-22 10:30:00,254.0,255.14,254.0,254.91,37182.0,250.2136,251.3366,250.2136,251.11,37182.0
2023-09-22 11:00:00,254.91,255.17,254.3,255.17,28978.0,251.11,251.3661,250.5091,251.3661,28978.0
2023-09-22 11:30:00,255.17,255.42,254.74,254.87,36862.0,251.3661,251.6124,250.9425,251.0706,36862.0
2023-09-22 12:00:00,254.77,255.01,254.61,254.85,12449.0,250.9721,251.2085,250.8145,251.0509,12449.0
2023-09-22 12:30:00,255.02,255.3,254.97,255.18,31435.0,251.2183,251.4942,251.1691,251.376,31435.0
2023-09-22 13:00:00,255.04,255.16,254.67,254.92,11230.0,251.2381,251.3563,250.8736,251.1198,11230.0
2023-09-22 13:30:00,254.93,255.0,254.58,254.93,17094.0,251.1297,251.1986,250.7849,251.1297,17094.0
2023-09-22 14:00:00,255.12,255.12,254.0,254.0,18257.0,251.3169,251.3169,250.2136,250.2136,18257.0
2023-09-22 14:30:00,254.0,254.39,253.69,253.82,45621.0,250.2136,250.5977,249.9082,250.0362,45621.0
2023-09-22 15:00:00,253.82,255.16,253.76,254.98,34746.0,250.0362,251.3563,249.9771,251.1789,34746.0
2023-09-22 15:30:00,255.05,255.74,254.07,254.69,143092.0,251.2479,251.9276,250.2825,250.8933,143092.0
2023-09-25 09:30:00,253.72,255.67,252.35,254.94,34969.0,249.9377,251.8587,248.5882,251.1395,34969.0
2023-09-25 10:00:00,255.05,255.05,253.98,254.11,17747.0,251.2479,251.2479,250.1939,250.3219,17747.0
2023-09-25 10:30:00,254.09,254.52,253.85,254.21,11771.0,250.3022,250.7258,250.0658,250.4204,11771.0
2023-09-25 11:00:00,254.3,255.42,254.3,255.06,15887.0,250.5091,251.6124,250.5091,251.2578,15887.0
2023-09-25 11:30:00,255.11,257.04,255.11,256.16,25437.0,251.307,253.2082,251.307,252.3414,25437.0
2023-09-25 12:00:00,256.06,256.19,255.68,255.84,18052.0,252.2428,252.3709,251.8685,252.0261,18052.0
2023-09-25 12:30:00,255.9,256.05,255.15,255.18,18601.0,252.0852,252.233,251.3464,251.376,18601.0
2023-09-25 13:00:00,255.25,255.73,255.08,255.17,28265.0,251.4449,251.9178,251.2775,251.3661,28265.0
2023-09-25 13:30:00,255.12,255.9,254.89,255.81,37951.0,251.3169,252.0852,251.0903,251.9966,37951.0
2023-09-25 14:00:00,255.8,255.9,255.2,255.39,28705.0,251.9867,252.0852,251.3957,251.5828,28705.0
2023-09-25 14:30:00,255.44,255.73,255.28,255.56,14663.0,251.6321,251.9178,251.4745,251.7503,14663.0
2023-09-25 15:00:00,255.59,255.95,255.13,255.84,31856.0,251.7799,252.1345,251.3267,252.0261,31856.0
2023-09-25 15:30:00,255.8,256.34,255.56,256.23,107458.0,251.9867,252.5187,251.7503,252.4103,107458.0
2023-09-26 09:30:00,254.98,256.92,254.31,255.77,51934.0,251.1789,253.09,250.5189,251.9572,51934.0
2023-09-26 10:00:00,255.81,255.9,253.76,255.01,29017.0,251.9966,252.0852,249.9771,251.2085,29017.0
2023-09-26 10:30:00,254.79,255.21,254.61,254.68,20073.0,250.9918,251.4055,250.8145,250.8834,20073.0
2023-09-26 11:00:00,254.91,255.51,254.77,255.01,14656.0,251.11,251.701,250.9721,251.2085,14656.0
2023-09-26 11:30:00,254.83,254.96,254.21,254.78,30119.0,251.0312,251.1592,250.4204,250.9819,30119.0
2023-09-26 12:00:00,254.99,255.31,254.73,255.03,27819.0,251.1888,251.504,250.9327,251.2282,27819.0
2023-09-26 12:30:00,255.01,255.09,254.47,254.71,33698.0,251.2085,251.2873,250.6765,250.913,33698.0
2023-09-26 13:00:00,254.63,254.85,254.13,254.27,14758.0,250.8342,251.0509,250.3416,250.4795,14758.0
2023-09-26 13:30:00,254.29,254.29,253.49,253.8,29137.0,250.4992,250.4992,249.7112,250.0165,29137.0
2023-09-26 14:00:00,253.79,253.86,253.04,253.04,20879.0,250.0067,250.0756,249.2679,249.2679,20879.0
2023-09-26 14:30:00,253.05,253.11,252.76,253.04,33137.0,249.2777,249.3368,248.992,249.2679,33137.0
2023-09-26 15:00:00,253.14,253.43,252.82,253.33,33281.0,249.3664,249.6521,249.0511,249.5535,33281.0
2023-09-26 15:30:00,253.48,254.06,253.41,253.94,115946.0,249.7013,250.2727,249.6323,250.1544,115946.0
2023-09-27 09:30:00,254.86,255.35,254.02,254.52,50349.0,251.0607,251.5434,250.2333,250.7258,50349.0
2023-09-27 10:00:00,254.48,254.65,253.84,254.44,23149.0,250.6864,250.8539,250.0559,250.647,23149.0
2023-09-27 10:30:00,254.29,254.77,253.39,253.65,23148.0,250.4992,250.9721,249.6126,249.8688,23148.0
2023-09-27 11:00:00,253.6,253.73,253.02,253.04,11960.0,249.8195,249.9476,249.2482,249.2679,11960.0
2023-09-27 11:30:00,253.04,253.11,252.12,252.35,29765.0,249.2679,249.3368,248.3616,248.5882,29765.0
2023-09-27 12:00:00,252.29,252.3,250.56,250.71,23933.0,248.529,248.5389,246.8248,246.9726,23933.0
2023-09-27 12:30:00,250.74,251.54,250.5,250.55,31935.0,247.0022,247.7902,246.7657,246.815,31935.0
2023-09-27 13:00:00,250.67,250.8,249.2,249.28,43580.0,246.9332,247.0613,245.4851,245.5639,43580.0
2023-09-27 13:30:00,249.26,250.0,248.96,250.0,25745.0,245.5442,246.2732,245.2487,246.2732,25745.0
2023-09-27 14:00:00,250.03,250.43,249.61,250.37,27143.0,246.3027,246.6968,245.889,246.6377,27143.0
2023-09-27 14:30:00,250.47,251.19,250.47,250.7,80089.0,246.7362,247.4454,246.7362,246.9627,80089.0
2023-09-27 15:00:00,250.68,251.36,250.36,250.71,70270.0,246.943,247.6129,246.6278,246.9726,70270.0
2023-09-27 15:30:00,250.69,250.69,248.94,250.62,186766.0,246.9529,246.9529,245.229,246.8839,186766.0
2023-09-28 09:30:00,251.36,252.94,250.71,252.74,48003.0,247.6129,249.1694,246.9726,248.9723,48003.0
2023-09-28 10:00:00,252.75,253.09,252.19,252.68,24191.0,248.9822,249.3171,248.4305,248.9132,24191.0
2023-09-28 10:30:00,252.61,254.26,252.34,254.14,37564.0,248.8443,250.4697,248.5783,250.3515,37564.0
2023-09-28 11:00:00,254.1,255.0,253.91,254.69,29487.0,250.3121,251.1986,250.1249,250.8933,29487.0
2023-09-28 11:30:00,254.81,255.12,254.24,255.0,45601.0,251.0115,251.3169,250.45,251.1986,45601.0
2023-09-28 12:00:00,255.08,255.34,254.6,255.22,30717.0,251.2775,251.5336,250.8046,251.4154,30717.0
2023-09-28 12:30:00,255.12,255.91,254.96,255.02,31247.0,251.3169,252.0951,251.1592,251.2183,31247.0
2023-09-28 13:00:00,255.09,255.41,254.63,255.05,46527.0,251.2873,251.6025,250.8342,251.2479,46527.0
2023-09-28 13:30:00,254.88,255.23,254.53,255.12,33494.0,251.0804,251.4252,250.7357,251.3169,33494.0
2023-09-28 14:00:00,255.14,256.13,254.87,255.74,35227.0,251.3366,252.3118,251.0706,251.9276,35227.0
2023-09-28 14:30:00,255.65,256.05,254.98,255.8,39153.0,251.839,252.233,251.1789,251.9867,39153.0
2023-09-28 15:00:00,255.93,256.86,255.81,256.65,50537.0,252.1148,253.0309,251.9966,252.824,50537.0
2023-09-28 15:30:00,256.65,256.8,255.94,256.28,215280.0,252.824,252.9718,252.1246,252.4596,215280.0
2023-09-29 09:30:00,258.24,258.7,256.63,258.62,45508.0,254.3903,254.8435,252.8043,254.7647,45508.0
2023-09-29 10:00:00,258.33,258.64,256.72,257.03,31271.0,254.479,254.7844,252.893,253.1984,31271.0
2023-09-29 10:30:00,256.98,257.78,256.98,257.48,32759.0,253.1491,253.9372,253.1491,253.6417,32759.0
2023-09-29 11:00:00,257.4,258.97,257.06,258.25,37298.0,253.5629,255.1095,253.2279,254.4002,37298.0
2023-09-29 11:30:00,258.07,258.81,257.26,257.67,66777.0,254.2229,254.9519,253.425,253.8288,66777.0
2023-09-29 12:00:00,257.53,257.66,256.87,257.26,33133.0,253.6909,253.819,253.0408,253.425,33133.0
2023-09-29 12:30:00,257.31,257.43,256.34,256.43,30816.0,253.4742,253.5924,252.5187,252.6073,30816.0
2023-09-29 13:00:00,256.43,256.51,255.78,256.17,26918.0,252.6073,252.6861,251.967,252.3512,26918.0
2023-09-29 13:30:00,256.17,256.3,254.94,254.99,35849.0,252.3512,252.4793,251.1395,251.1888,35849.0
2023-09-29 14:00:00,254.92,255.46,254.62,254.68,35013.0,251.1198,251.6518,250.8243,250.8834,35013.0
2023-09-29 14:30:00,254.69,255.78,254.32,255.78,31349.0,250.8933,251.967,250.5288,251.967,31349.0
2023-09-29 15:00:00,255.81,256.07,254.87,255.0,46515.0,251.9966,252.2527,251.0706,251.1986,46515.0
2023-09-29 15:30:00,255.0,255.59,254.05,255.04,277933.0,251.1986,251.7799,250.2628,251.2381,277933.0
2023-10-02 09:30:00,254.16,254.32,252.83,253.52,27155.0,250.3712,250.5288,249.061,249.7407,27155.0
2023-10-02 10:00:00,253.27,254.78,253.27,254.22,42021.0,249.4944,250.9819,249.4944,250.4303,42021.0
2023-10-02 10:30:00,254.32,254.74,253.74,254.17,28213.0,250.5288,250.9425,249.9574,250.381,28213.0
2023-10-02 11:00:00,254.27,255.12,254.08,254.08,51627.0,250.4795,251.3169,250.2924,250.2924,51627.0
2023-10-02 11:30:00,254.14,254.17,251.68,251.98,40315.0,250.3515,250.381,247.9281,248.2237,40315.0
2023-10-02 12:00:00,251.9,251.92,251.08,251.59,33650.0,248.1449,248.1646,247.3371,247.8395,33650.0
2023-10-02 12:30:00,251.54,251.89,251.03,251.27,22520.0,247.7902,248.135,247.2878,247.5243,22520.0
2023-10-02 13:00:00,251.33,252.8,250.68,252.68,38468.0,247.5834,249.0314,246.943,248.9132,38468.0
2023-10-02 13:30:00,252.81,252.85,251.5,252.25,24811.0,249.0413,249.0807,247.7508,248.4896,24811.0
2023-10-02 14:00:00,252.3,253.12,251.72,251.94,22666.0,248.5389,249.3467,247.9675,248.1843,22666.0
2023-10-02 14:30:00,251.99,252.29,251.58,251.71,24426.0,248.2335,248.529,247.8296,247.9577,24426.0
2023-10-02 15:00:00,251.63,252.35,251.21,252.15,36621.0,247.8789,248.5882,247.4651,248.3911,36621.0
2023-10-02 15:30:00,252.08,252.74,251.52,252.71,151986.0,248.3222,248.9723,247.7705,248.9428,151986.0
2023-10-03 09:30:00,251.5,254.6,251.17,253.39,35750.0,247.7508,250.8046,247.4257,249.6126,35750.0
2023-10-03 10:00:00,253.21,253.21,251.05,251.22,49974.0,249.4353,249.4353,247.3075,247.475,49974.0
2023-10-03 10:30:00,251.22,251.67,250.68,251.57,40311.0,247.475,247.9183,246.943,247.8198,40311.0
2023-10-03 11:00:00,251.59,251.71,250.45,250.91,49029.0,247.8395,247.9577,246.7165,247.1696,49029.0
2023-10-03 11:30:00,250.91,251.15,249.75,250.23,55177.0,247.1696,247.406,246.0269,246.4998,55177.0
2023-10-03 12:00:00,250.14,251.26,250.14,251.17,43344.0,246.4111,247.5144,246.4111,247.4257,43344.0
2023-10-03 12:30:00,251.31,251.68,250.66,251.0,23524.0,247.5637,247.9281,246.9233,247.2583,23524.0
2023-10-03 13:00:00,251.0,251.14,249.84,249.93,24317.0,247.2583,247.3962,246.1156,246.2042,24317.0
2023-10-03 13:30:00,249.93,250.15,249.29,249.52,25513.0,246.2042,246.4209,245.5738,245.8003,25513.0
2023-10-03 14:00:00,249.53,249.61,248.67,248.67,26698.0,245.8102,245.889,244.963,244.963,26698.0
2023-10-03 14:30:00,248.74,250.5,248.74,250.34,49252.0,245.032,246.7657,245.032,246.6081,49252.0
2023-10-03 15:00:00,250.28,250.62,249.77,249.96,69956.0,246.549,246.8839,246.0466,246.2338,69956.0
2023-10-03 15:30:00,249.96,250.11,248.53,248.77,373231.0,246.2338,246.3815,244.8251,245.0615,373231.0
2023-10-04 09:30:00,253.21,254.95,253.08,254.02,146829.0,249.4353,251.1494,249.3073,250.2333,146829.0
2023-10-04 10:00:00,253.94,253.94,251.49,251.78,70253.0,250.1544,250.1544,247.741,248.0266,70253.0
2023-10-04 10:30:00,251.68,253.65,251.6,252.11,95336.0,247.9281,249.8688,247.8493,248.3517,95336.0
2023-10-04 11:00:00,252.02,253.75,251.92,253.6,60304.0,248.2631,249.9673,248.1646,249.8195,60304.0
2023-10-04 11:30:00,253.72,255.21,253.42,254.9,52197.0,249.9377,251.4055,249.6422,251.1001,52197.0
2023-10-04 12:00:00,254.98,255.76,254.72,255.13,59497.0,251.1789,251.9473,250.9228,251.3267,59497.0
2023-10-04 12:30:00,255.21,255.28,254.58,254.75,68462.0,251.4055,251.4745,250.7849,250.9524,68462.0
2023-10-04 13:00:00,254.82,255.29,254.64,254.8,34840.0,251.0213,251.4843,250.844,251.0016,34840.0
2023-10-04 13:30:00,254.78,255.47,254.69,255.32,36532.0,250.9819,251.6616,250.8933,251.5139,36532.0
2023-10-04 14:00:00,255.32,256.08,254.7,255.08,64535.0,251.5139,252.2625,250.9031,251.2775,64535.0
2023-10-04 14:30:00,255.14,255.62,254.65,255.54,45095.0,251.3366,251.8094,250.8539,251.7306,45095.0
2023-10-04 15:00:00,255.54,256.5,255.54,256.2,49741.0,251.7306,252.6763,251.7306,252.3808,49741.0
2023-10-04 15:30:00,256.26,256.85,255.98,256.45,203650.0,252.4399,253.0211,252.164,252.627,203650.0
2023-10-05 09:30:00,256.41,257.78,255.89,256.11,44316.0,252.5876,253.9372,252.0754,252.2921,44316.0
2023-10-05 10:00:00,256.11,256.38,254.69,255.24,35312.0,252.2921,252.5581,250.8933,251.4351,35312.0
2023-10-05 10:30:00,254.92,255.0,252.98,253.79,18550.0,251.1198,251.1986,249.2088,250.0067,18550.0
2023-10-05 11:00:00,253.54,253.54,252.72,252.82,24213.0,249.7604,249.7604,248.9526,249.0511,24213.0
2023-10-05 11:30:00,252.82,253.54,252.62,253.2,29437.0,249.0511,249.7604,248.8541,249.4255,29437.0
2023-10-05 12:00:00,253.11,253.65,253.03,253.65,20457.0,249.3368,249.8688,249.258,249.8688,20457.0
2023-10-05 12:30:00,253.63,253.76,252.9,253.08,18621.0,249.8491,249.9771,249.13,249.3073,18621.0
2023-10-05 13:00:00,253.17,253.53,252.42,253.27,14043.0,249.3959,249.7506,248.6571,249.4944,14043.0
2023-10-05 13:30:00,253.28,254.12,253.1,253.75,28766.0,249.5043,250.3318,249.327,249.9673,28766.0
2023-10-05 14:00:00,253.75,254.01,253.18,253.6,60361.0,249.9673,250.2234,249.4058,249.8195,60361.0
2023-10-05 14:30:00,253.65,254.57,253.65,254.0,31025.0,249.8688,250.7751,249.8688,250.2136,31025.0
2023-10-05 15:00:00,254.0,254.29,253.59,254.18,61466.0,250.2136,250.4992,249.8097,250.3909,61466.0
2023-10-05 15:30:00,254.14,254.47,253.52,253.53,166523.0,250.3515,250.6765,249.7407,249.7506,166523.0
2023-10-06 09:30:00,252.18,253.54,252.18,252.26,22062.0,248.4207,249.7604,248.4207,248.4995,22062.0
2023-10-06 10:00:00,252.18,253.08,251.2,253.01,26631.0,248.4207,249.3073,247.4553,249.2383,26631.0
2023-10-06 10:30:00,253.11,253.83,252.73,252.97,26301.0,249.3368,250.0461,248.9625,249.1989,26301.0
2023-10-06 11:00:00,252.9,254.04,252.76,254.0,25813.0,249.13,250.253,248.992,250.2136,25813.0
2023-10-06 11:30:00,253.96,256.34,253.96,256.19,41604.0,250.1742,252.5187,250.1742,252.3709,41604.0
2023-10-06 12:00:00,256.21,256.21,254.99,255.3,29700.0,252.3906,252.3906,251.1888,251.4942,29700.0
2023-10-06 12:30:00,255.32,255.46,254.82,255.06,28925.0,251.5139,251.6518,251.0213,251.2578,28925.0
2023-10-06 13:00:00,255.13,256.19,254.9,255.93,24883.0,251.3267,252.3709,251.1001,252.1148,24883.0
2023-10-06 13:30:00,256.02,256.49,255.66,256.07,17502.0,252.2034,252.6664,251.8488,252.2527,17502.0
2023-10-06 14:00:00,256.1,257.35,255.69,257.26,40527.0,252.2822,253.5136,251.8784,253.425,40527.0
2023-10-06 14:30:00,257.09,257.38,255.87,255.93,57439.0,253.2575,253.5432,252.0557,252.1148,57439.0
2023-10-06 15:00:00,255.99,256.09,255.55,255.93,69430.0,252.1739,252.2724,251.7404,252.1148,69430.0
2023-10-06 15:30:00,255.99,256.29,254.62,254.86,174790.0,252.1739,252.4694,250.8243,251.0607,174790.0
2023-10-09 09:30:00,251.86,252.93,247.94,248.94,55104.0,248.1055,249.1595,244.2439,245.229,55104.0
2023-10-09 10:00:00,248.87,251.12,248.41,250.69,99266.0,245.16,247.3765,244.7069,246.9529,99266.0
2023-10-09 10:30:00,250.79,250.92,249.0,249.46,20619.0,247.0514,247.1795,245.2881,245.7412,20619.0
2023-10-09 11:00:00,249.47,250.14,249.2,250.14,22751.0,245.7511,246.4111,245.4851,246.4111,22751.0
2023-10-09 11:30:00,250.26,250.96,250.18,250.66,25778.0,246.5293,247.2189,246.4505,246.9233,25778.0
2023-10-09 12:00:00,250.64,251.67,250.53,251.21,53054.0,246.9036,247.9183,246.7953,247.4651,53054.0
2023-10-09 12:30:00,251.21,251.41,250.83,250.93,14601.0,247.4651,247.6622,247.0908,247.1893,14601.0
2023-10-09 13:00:00,250.94,251.09,250.45,250.65,19432.0,247.1992,247.3469,246.7165,246.9135,19432.0
2023-10-09 13:30:00,250.64,252.36,250.64,252.0,20115.0,246.9036,248.598,246.9036,248.2434,20115.0
2023-10-09 14:00:00,252.12,252.4,251.51,252.12,43704.0,248.3616,248.6374,247.7607,248.3616,43704.0
2023-10-09 14:30:00,252.14,253.03,252.07,252.88,33727.0,248.3813,249.258,248.3123,249.1103,33727.0
2023-10-09 15:00:00,252.83,252.83,251.99,252.19,39139.0,249.061,249.061,248.2335,248.4305,39139.0
2023-10-09 15:30:00,252.16,252.16,251.48,251.88,127971.0,248.401,248.401,247.7311,248.1252,127971.0
2023-10-10 09:30:00,251.2,253.73,251.0,253.5,34853.0,247.4553,249.9476,247.2583,249.721,34853.0
2023-10-10 10:00:00,253.69,256.01,253.69,255.62,39564.0,249.9082,252.1936,249.9082,251.8094,39564.0
2023-10-10 10:30:00,255.82,256.16,255.27,255.85,64263.0,252.0064,252.3414,251.4646,252.036,64263.0
2023-10-10 11:00:00,255.51,256.44,255.46,255.55,49468.0,251.701,252.6172,251.6518,251.7404,49468.0
2023-10-10 11:30:00,255.47,256.19,255.31,256.13,33006.0,251.6616,252.3709,251.504,252.3118,33006.0
2023-10-10 12:00:00,256.2,256.21,255.59,255.85,34089.0,252.3808,252.3906,251.7799,252.036,34089.0
2023-10-10 12:30:00,255.81,255.88,255.45,255.59,27102.0,251.9966,252.0655,251.6419,251.7799,27102.0
2023-10-10 13:00:00,255.62,255.62,254.29,254.41,28165.0,251.8094,251.8094,250.4992,250.6174,28165.0
2023-10-10 13:30:00,254.42,254.55,254.09,254.32,30545.0,250.6273,250.7554,250.3022,250.5288,30545.0
2023-10-10 14:00:00,254.37,254.59,253.61,253.82,30147.0,250.578,250.7948,249.8294,250.0362,30147.0
2023-10-10 14:30:00,253.82,254.02,253.35,253.35,40846.0,250.0362,250.2333,249.5732,249.5732,40846.0
2023-10-10 15:00:00,253.36,253.73,253.25,253.33,41556.0,249.5831,249.9476,249.4747,249.5535,41556.0
2023-10-10 15:30:00,253.34,253.54,252.91,253.33,183632.0,249.5634,249.7604,249.1398,249.5535,183632.0
2023-10-11 09:30:00,254.46,257.56,254.24,255.05,66495.0,250.6667,253.7205,250.45,251.2479,66495.0
2023-10-11 10:00:00,255.26,255.71,254.75,254.93,68155.0,251.4548,251.8981,250.9524,251.1297,68155.0
2023-10-11 10:30:00,255.01,256.29,254.89,255.39,54079.0,251.2085,252.4694,251.0903,251.5828,54079.0
2023-10-11 11:00:00,255.4,255.7,254.32,254.34,46105.0,251.5927,251.8882,250.5288,250.5485,46105.0
2023-10-11 11:30:00,254.38,254.67,254.0,254.32,44566.0,250.5879,250.8736,250.2136,250.5288,44566.0
2023-10-11 12:00:00,254.22,254.23,252.16,252.46,56689.0,250.4303,250.4401,248.401,248.6965,56689.0
2023-10-11 12:30:00,252.57,252.73,251.96,252.29,49582.0,248.8049,248.9625,248.204,248.529,49582.0
2023-10-11 13:00:00,252.26,252.51,251.93,252.19,46989.0,248.4995,248.7458,248.1744,248.4305,46989.0
2023-10-11 13:30:00,252.14,252.4,251.21,251.71,61071.0,248.3813,248.6374,247.4651,247.9577,61071.0
2023-10-11 14:00:00,251.83,254.05,251.75,253.71,40586.0,248.0759,250.2628,247.9971,249.9279,40586.0
2023-10-11 14:30:00,253.77,253.85,253.37,253.57,34458.0,249.987,250.0658,249.5929,249.79,34458.0
2023-10-11 15:00:00,253.64,254.51,253.57,254.38,46038.0,249.8589,250.716,249.79,250.5879,46038.0
2023-10-11 15:30:00,254.38,255.81,254.3,255.55,221300.0,250.5879,251.9966,250.5091,251.7404,221300.0
2023-10-12 09:30:00,255.36,255.36,251.48,252.11,44009.0,251.5533,251.5533,247.7311,248.3517,44009.0
2023-10-12 10:00:00,251.7,252.25,251.05,251.95,27036.0,247.9478,248.4896,247.3075,248.1941,27036.0
2023-10-12 10:30:00,251.92,252.03,250.83,251.08,29526.0,248.1646,248.2729,247.0908,247.3371,29526.0
2023-10-12 11:00:00,251.05,252.21,250.91,252.07,21048.0,247.3075,248.4502,247.1696,248.3123,21048.0
2023-10-12 11:30:00,252.12,252.16,251.91,252.0,18406.0,248.3616,248.401,248.1547,248.2434,18406.0
2023-10-12 12:00:00,252.14,252.51,251.91,252.41,26086.0,248.3813,248.7458,248.1547,248.6473,26086.0
2023-10-12 12:30:00,252.47,252.5,251.73,251.86,15952.0,248.7064,248.7359,247.9774,248.1055,15952.0
2023-10-12 13:00:00,251.86,251.86,249.27,249.28,31470.0,248.1055,248.1055,245.5541,245.5639,31470.0
2023-10-12 13:30:00,249.27,249.41,248.08,248.16,31427.0,245.5541,245.692,244.3818,244.4606,31427.0
2023-10-12 14:00:00,248.17,248.29,247.34,248.17,26842.0,244.4705,244.5887,243.6528,244.4705,26842.0
2023-10-12 14:30:00,248.16,249.01,248.04,248.88,32595.0,244.4606,245.2979,244.3424,245.1699,32595.0
2023-10-12 15:00:00,248.91,249.86,248.85,249.29,46020.0,245.1994,246.1353,245.1403,245.5738,46020.0
2023-10-12 15:30:00,249.34,249.97,249.04,249.06,119462.0,245.623,246.2436,245.3275,245.3472,119462.0
2023-10-13 09:30:00,249.06,251.48,249.0,250.84,44113.0,245.3472,247.7311,245.2881,247.1007,44113.0
2023-10-13 10:00:00,250.24,250.87,249.01,249.36,45533.0,246.5096,247.1302,245.2979,245.6427,45533.0
2023-10-13 10:30:00,249.35,249.96,248.14,248.14,33364.0,245.6329,246.2338,244.4409,244.4409,33364.0
2023-10-13 11:00:00,248.35,248.57,247.29,247.66,23229.0,244.6478,244.8645,243.6036,243.9681,23229.0
2023-10-13 11:30:00,247.8,247.84,246.38,246.58,29370.0,244.106,244.1454,242.7071,242.9042,29370.0
2023-10-13 12:00:00,246.63,248.28,246.49,248.22,25175.0,242.9534,244.5788,242.8155,244.5197,25175.0
2023-10-13 12:30:00,248.19,248.42,246.9,247.27,38347.0,244.4902,244.7167,243.2194,243.5839,38347.0
2023-10-13 13:00:00,247.33,247.49,246.11,246.21,28473.0,243.643,243.8006,242.4412,242.5397,28473.0
2023-10-13 13:30:00,246.06,247.19,245.66,246.81,30081.0,242.3919,243.5051,241.9979,243.1307,30081.0
2023-10-13 14:00:00,246.93,247.27,246.52,247.05,28916.0,243.2489,243.5839,242.8451,243.3672,28916.0
2023-10-13 14:30:00,247.13,247.54,246.38,246.82,19864.0,243.446,243.8499,242.7071,243.1406,19864.0
2023-10-13 15:00:00,246.82,247.27,246.38,246.48,18605.0,243.1406,243.5839,242.7071,242.8057,18605.0
2023-10-13 15:30:00,246.5,247.16,246.36,247.0,108699.0,242.8254,243.4755,242.6874,243.3179,108699.0
2023-10-16 09:30:00,250.02,251.4,248.94,250.7,40000.0,246.2929,247.6523,245.229,246.9627,40000.0
2023-10-16 10:00:00,250.66,252.47,250.25,252.32,38706.0,246.9233,248.7064,246.5195,248.5586,38706.0
2023-10-16 10:30:00,252.47,252.62,251.46,252.15,39134.0,248.7064,248.8541,247.7114,248.3911,39134.0
2023-10-16 11:00:00,252.4,252.44,251.38,251.68,15553.0,248.6374,248.6768,247.6326,247.9281,15553.0
2023-10-16 11:30:00,251.77,252.0,250.75,251.9,32543.0,248.0168,248.2434,247.012,248.1449,32543.0
2023-10-16 12:00:00,251.86,252.27,251.52,251.81,32917.0,248.1055,248.5093,247.7705,248.0562,32917.0
2023-10-16 12:30:00,251.86,252.23,251.67,252.12,29646.0,248.1055,248.4699,247.9183,248.3616,29646.0
2023-10-16 13:00:00,252.08,252.67,251.23,251.96,45684.0,248.3222,248.9034,247.4848,248.204,45684.0
2023-10-16 13:30:00,251.97,252.34,251.55,252.08,29268.0,248.2138,248.5783,247.8001,248.3222,29268.0
2023-10-16 14:00:00,252.11,252.13,251.31,251.31,15067.0,248.3517,248.3714,247.5637,247.5637,15067.0
2023-10-16 14:30:00,251.29,252.0,251.27,251.94,22709.0,247.544,248.2434,247.5243,248.1843,22709.0
2023-10-16 15:00:00,252.0,252.45,251.86,252.45,38662.0,248.2434,248.6867,248.1055,248.6867,38662.0
2023-10-16 15:30:00,252.43,252.71,251.91,252.23,155463.0,248.667,248.9428,248.1547,248.4699,155463.0
2023-10-17 09:30:00,250.04,253.18,249.42,251.44,27294.0,246.3126,249.4058,245.7018,247.6917,27294.0
2023-10-17 10:00:00,251.45,253.8,251.45,253.15,35408.0,247.7016,250.0165,247.7016,249.3762,35408.0
2023-10-17 10:30:00,253.17,253.47,252.43,252.65,23293.0,249.3959,249.6915,248.667,248.8837,23293.0
2023-10-17 11:00:00,252.69,253.48,252.57,253.0,19301.0,248.9231,249.7013,248.8049,249.2285,19301.0
2023-10-17 11:30:00,253.0,254.48,252.87,253.97,25547.0,249.2285,250.6864,249.1004,250.184,25547.0
2023-10-17 12:00:00,254.03,254.5,253.45,254.5,13941.0,250.2431,250.7061,249.6718,250.7061,13941.0
2023-10-17 12:30:00,254.5,254.56,253.05,253.25,23370.0,250.7061,250.7652,249.2777,249.4747,23370.0
2023-10-17 13:00:00,253.15,253.45,253.06,253.3,12274.0,249.3762,249.6718,249.2876,249.524,12274.0
2023-10-17 13:30:00,253.36,253.5,252.16,252.3,23333.0,249.5831,249.721,248.401,248.5389,23333.0
2023-10-17 14:00:00,252.31,252.73,252.08,252.47,22566.0,248.5487,248.9625,248.3222,248.7064,22566.0
2023-10-17 14:30:00,252.6,253.07,251.93,252.1,29954.0,248.8344,249.2974,248.1744,248.3419,29954.0
2023-10-17 15:00:00,252.0,252.8,251.68,252.61,44684.0,248.2434,249.0314,247.9281,248.8443,44684.0
2023-10-17 15:30:00,252.61,252.92,252.15,252.83,141797.0,248.8443,249.1497,248.3911,249.061,141797.0
2023-10-18 09:30:00,247.86,248.0,244.54,246.44,106920.0,244.1651,244.303,240.8946,242.7663,106920.0
2023-10-18 10:00:00,246.4,246.45,245.13,245.49,97863.0,242.7268,242.7761,241.4758,241.8304,97863.0
2023-10-18 10:30:00,245.38,245.42,243.37,244.52,52957.0,241.7221,241.7615,239.742,240.8749,52957.0
2023-10-18 11:00:00,244.58,245.0,243.94,244.16,28644.0,240.934,241.3477,240.3035,240.5202,28644.0
2023-10-18 11:30:00,244.19,244.62,243.34,243.56,31733.0,240.5498,240.9734,239.7125,239.9292,31733.0
2023-10-18 12:00:00,243.56,244.54,243.39,243.52,31691.0,239.9292,240.8946,239.7617,239.8898,31691.0
2023-10-18 12:30:00,243.57,244.09,243.09,243.13,48985.0,239.939,240.4513,239.4662,239.5056,48985.0
2023-10-18 13:00:00,243.13,244.2,242.73,243.36,74270.0,239.5056,240.5596,239.1116,239.7322,74270.0
2023-10-18 13:30:00,243.34,243.49,242.32,243.49,24683.0,239.7125,239.8602,238.7077,239.8602,24683.0
2023-10-18 14:00:00,243.57,243.77,242.84,243.41,30854.0,239.939,240.1361,239.2199,239.7814,30854.0
2023-10-18 14:30:00,243.39,243.68,242.99,243.55,48583.0,239.7617,240.0474,239.3677,239.9193,48583.0
2023-10-18 15:00:00,243.45,243.57,242.8,243.05,47673.0,239.8208,239.939,239.1805,239.4268,47673.0
2023-10-18 15:30:00,243.06,243.61,241.88,242.29,225750.0,239.4366,239.9784,238.2742,238.6781,225750.0
2023-10-19 09:30:00,241.0,241.68,239.43,241.41,71106.0,237.4073,238.0772,235.8608,237.8112,71106.0
2023-10-19 10:00:00,241.41,242.66,240.46,241.6,110434.0,237.8112,239.0426,236.8754,237.9984,110434.0
2023-10-19 10:30:00,241.55,241.85,239.91,240.14,54993.0,237.9491,238.2447,236.3336,236.5602,54993.0
2023-10-19 11:00:00,240.09,241.65,239.85,241.49,39718.0,236.5109,238.0477,236.2745,237.89,39718.0
2023-10-19 11:30:00,241.55,242.25,241.32,241.84,47288.0,237.9491,238.6387,237.7226,238.2348,47288.0
2023-10-19 12:00:00,241.91,243.32,240.77,240.8,155273.0,238.3038,239.6928,237.1808,237.2103,155273.0
2023-10-19 12:30:00,240.98,242.36,239.93,242.11,95422.0,237.3876,238.7471,236.3533,238.5008,95422.0
2023-10-19 13:00:00,242.05,242.47,240.64,240.91,81517.0,238.4417,238.8554,237.0527,237.3187,81517.0
2023-10-19 13:30:00,241.04,241.51,239.61,240.01,57487.0,237.4468,237.9097,236.0381,236.4321,57487.0
2023-10-19 14:00:00,239.89,240.26,239.49,239.75,40136.0,236.3139,236.6784,235.9199,236.176,40136.0
2023-10-19 14:30:00,239.72,239.78,238.23,238.5,92659.0,236.1464,236.2055,234.6786,234.9446,92659.0
2023-10-19 15:00:00,238.29,238.6,237.07,237.35,87292.0,234.7377,235.0431,233.5359,233.8118,87292.0
2023-10-19 15:30:00,237.4,239.04,237.25,238.89,338946.0,233.861,235.4766,233.7133,235.3288,338946.0
2023-10-20 09:30:00,239.22,240.64,238.18,240.01,167416.0,235.6539,237.0527,234.6294,236.4321,167416.0
2023-10-20 10:00:00,239.7,240.21,239.18,239.91,65718.0,236.1267,236.6291,235.6145,236.3336,65718.0
2023-10-20 10:30:00,239.91,240.42,238.89,239.14,77024.0,236.3336,236.836,235.3288,235.5751,77024.0
2023-10-20 11:00:00,239.22,239.69,238.61,238.81,33093.0,235.6539,236.1169,235.053,235.25,33093.0
2023-10-20 11:30:00,238.68,239.58,238.52,239.53,41451.0,235.1219,236.0085,234.9643,235.9593,41451.0
2023-10-20 12:00:00,239.52,239.52,238.37,239.04,42704.0,235.9494,235.9494,234.8166,235.4766,42704.0
2023-10-20 12:30:00,239.06,239.86,239.06,239.79,79139.0,235.4963,236.2843,235.4963,236.2154,79139.0
2023-10-20 13:00:00,239.67,240.45,239.31,240.02,69881.0,236.0972,236.8655,235.7425,236.442,69881.0
2023-10-20 13:30:00,240.0,240.17,239.4,239.73,35590.0,236.4223,236.5897,235.8312,236.1563,35590.0
2023-10-20 14:00:00,239.73,239.9,238.76,238.94,37210.0,236.1563,236.3237,235.2007,235.3781,37210.0
2023-10-20 14:30:00,239.01,239.23,238.51,238.8,60878.0,235.447,235.6637,234.9545,235.2401,60878.0
2023-10-20 15:00:00,238.85,239.03,238.0,238.47,41550.0,235.2894,235.4667,234.4521,234.9151,41550.0
2023-10-20 15:30:00,238.48,238.68,237.63,237.66,172399.0,234.9249,235.1219,234.0876,234.1171,172399.0
2023-10-23 09:30:00,236.34,239.8,236.34,239.8,113890.0,232.8168,236.2252,232.8168,236.2252,113890.0
2023-10-23 10:00:00,239.51,240.44,239.07,239.97,167725.0,235.9396,236.8557,235.5061,236.3927,167725.0
2023-10-23 10:30:00,240.03,240.53,239.13,240.53,164978.0,236.4518,236.9444,235.5652,236.9444,164978.0
2023-10-23 11:00:00,240.47,240.74,239.96,240.21,260326.0,236.8852,237.1512,236.3829,236.6291,260326.0
2023-10-23 11:30:00,240.25,240.44,240.03,240.25,106382.0,236.6685,236.8557,236.4518,236.6685,106382.0
2023-10-23 12:00:00,240.25,240.34,239.6,239.98,85356.0,236.6685,236.7572,236.0282,236.4026,85356.0
2023-10-23 12:30:00,239.93,240.41,239.89,240.18,79446.0,236.3533,236.8261,236.3139,236.5996,79446.0
2023-10-23 13:00:00,240.18,240.29,239.63,240.01,194684.0,236.5996,236.7079,236.0578,236.4321,194684.0
2023-10-23 13:30:00,240.0,240.17,239.42,239.56,225898.0,236.4223,236.5897,235.8509,235.9888,225898.0
2023-10-23 14:00:00,239.63,239.78,238.74,239.78,52479.0,236.0578,236.2055,235.181,236.2055,52479.0
2023-10-23 14:30:00,239.72,240.74,239.67,240.34,320739.0,236.1464,237.1512,236.0972,236.7572,320739.0
2023-10-23 15:00:00,240.33,240.55,239.15,239.21,110800.0,236.7473,236.9641,235.5849,235.644,110800.0
2023-10-23 15:30:00,239.12,239.91,238.47,238.66,402849.0,235.5554,236.3336,234.9151,235.1022,402849.0
2023-10-24 09:30:00,245.0,247.77,240.95,243.62,277078.0,241.3477,244.0764,237.3581,239.9883,277078.0
2023-10-24 10:00:00,243.11,245.0,241.23,242.79,145109.0,239.4859,241.3477,237.6339,239.1707,145109.0
2023-10-24 10:30:00,242.83,243.65,241.17,242.5,134180.0,239.2101,240.0178,237.5748,238.885,134180.0
2023-10-24 11:00:00,242.4,242.49,236.01,238.79,196344.0,238.7865,238.8751,232.4917,235.2303,196344.0
2023-10-24 11:30:00,238.81,238.81,232.1,234.46,190764.0,235.25,235.25,228.64,230.9648,190764.0
2023-10-24 12:00:00,234.88,236.38,232.46,233.26,120870.0,231.3786,232.8562,228.9947,229.7827,120870.0
2023-10-24 12:30:00,233.35,235.42,232.79,235.19,118892.0,229.8714,231.9105,229.3197,231.684,118892.0
2023-10-24 13:00:00,235.07,235.07,233.61,234.08,85856.0,231.5657,231.5657,230.1275,230.5905,85856.0
2023-10-24 13:30:00,234.13,234.64,233.31,233.41,107095.0,230.6398,231.1422,229.832,229.9305,107095.0
2023-10-24 14:00:00,233.4,233.88,232.33,232.86,144941.0,229.9206,230.3935,228.8666,229.3887,144941.0
2023-10-24 14:30:00,232.92,233.74,232.72,232.99,107453.0,229.4478,230.2556,229.2508,229.5168,107453.0
2023-10-24 15:00:00,233.0,233.65,232.42,233.65,157170.0,229.5266,230.1669,228.9553,230.1669,157170.0
2023-10-24 15:30:00,233.68,235.34,233.68,234.97,405717.0,230.1965,231.8317,230.1965,231.4672,405717.0
2023-10-25 09:30:00,235.2,239.22,234.39,235.82,134077.0,231.6938,235.6539,230.8959,232.3046,134077.0
2023-10-25 10:00:00,236.12,240.5,235.77,240.2,188584.0,232.6001,236.9148,232.2553,236.6193,188584.0
2023-10-25 10:30:00,240.16,240.96,239.26,240.4,107720.0,236.5799,237.3679,235.6933,236.8163,107720.0
2023-10-25 11:00:00,240.3,240.89,238.93,239.96,59349.0,236.7178,237.299,235.3682,236.3829,59349.0
2023-10-25 11:30:00,240.01,240.01,238.77,238.9,51263.0,236.4321,236.4321,235.2106,235.3387,51263.0
2023-10-25 12:00:00,238.93,239.52,238.59,239.2,77157.0,235.3682,235.9494,235.0333,235.6342,77157.0
2023-10-25 12:30:00,239.03,239.56,238.44,238.94,80340.0,235.4667,235.9888,234.8855,235.3781,80340.0
2023-10-25 13:00:00,238.93,240.09,238.65,239.55,104240.0,235.3682,236.5109,235.0924,235.979,104240.0
2023-10-25 13:30:00,239.54,239.96,239.12,239.86,84798.0,235.9691,236.3829,235.5554,236.2843,84798.0
2023-10-25 14:00:00,239.85,241.22,239.67,240.5,77108.0,236.2745,237.6241,236.0972,236.9148,77108.0
2023-10-25 14:30:00,240.51,240.52,239.45,239.61,80531.0,236.9247,236.9345,235.8805,236.0381,80531.0
2023-10-25 15:00:00,239.62,240.02,238.93,239.58,77435.0,236.0479,236.442,235.3682,236.0085,77435.0
2023-10-25 15:30:00,239.64,240.0,238.51,238.61,234895.0,236.0676,236.4223,234.9545,235.053,234895.0
2023-10-26 09:30:00,239.96,241.26,238.2,240.01,62584.0,236.3829,237.6635,234.6491,236.4321,62584.0
2023-10-26 10:00:00,239.73,240.71,238.5,239.65,76629.0,236.1563,237.1217,234.9446,236.0775,76629.0
2023-10-26 10:30:00,239.6,241.02,238.65,240.88,91702.0,236.0282,237.4271,235.0924,237.2891,91702.0
2023-10-26 11:00:00,240.88,241.15,240.0,240.74,45887.0,237.2891,237.5551,236.4223,237.1512,45887.0
2023-10-26 11:30:00,240.72,240.89,239.01,239.17,49171.0,237.1315,237.299,235.447,235.6046,49171.0
2023-10-26 12:00:00,239.04,239.26,238.66,238.97,62606.0,235.4766,235.6933,235.1022,235.4076,62606.0
2023-10-26 12:30:00,239.05,239.32,238.75,238.94,28010.0,235.4864,235.7524,235.1909,235.3781,28010.0
2023-10-26 13:00:00,238.83,239.19,238.31,238.59,37130.0,235.2697,235.6243,234.7574,235.0333,37130.0
2023-10-26 13:30:00,238.47,239.29,238.39,238.93,41886.0,234.9151,235.7228,234.8363,235.3682,41886.0
2023-10-26 14:00:00,238.88,239.4,238.79,239.21,45955.0,235.319,235.8312,235.2303,235.644,45955.0
2023-10-26 14:30:00,239.19,239.88,239.05,239.59,42492.0,235.6243,236.304,235.4864,236.0184,42492.0
2023-10-26 15:00:00,239.62,239.9,238.92,239.0,52146.0,236.0479,236.3237,235.3584,235.4372,52146.0
2023-10-26 15:30:00,239.0,239.23,237.47,237.74,211763.0,235.4372,235.6637,233.93,234.1959,211763.0
2023-10-27 09:30:00,237.32,239.2,237.27,238.72,54093.0,233.7822,235.6342,233.733,235.1613,54093.0
2023-10-27 10:00:00,238.88,239.04,237.55,238.29,44333.0,235.319,235.4766,234.0088,234.7377,44333.0
2023-10-27 10:30:00,238.45,238.98,237.95,238.97,32218.0,234.8954,235.4175,234.4028,235.4076,32218.0
2023-10-27 11:00:00,238.96,239.9,238.22,239.57,66650.0,235.3978,236.3237,234.6688,235.9987,66650.0
2023-10-27 11:30:00,239.45,239.75,238.23,238.74,31341.0,235.8805,236.176,234.6786,235.181,31341.0
2023-10-27 12:00:00,238.71,238.78,237.15,237.59,25286.0,235.1515,235.2204,233.6147,234.0482,25286.0
2023-10-27 12:30:00,237.53,238.38,237.5,237.71,40460.0,233.9891,234.8264,233.9595,234.1664,40460.0
2023-10-27 13:00:00,237.79,238.18,237.02,237.49,47047.0,234.2452,234.6294,233.4867,233.9497,47047.0
2023-10-27 13:30:00,237.6,238.12,237.14,237.43,35166.0,234.058,234.5703,233.6049,233.8906,35166.0
2023-10-27 14:00:00,237.34,237.59,235.97,236.03,35967.0,233.8019,234.0482,232.4523,232.5114,35967.0
2023-10-27 14:30:00,236.03,236.96,235.85,236.09,52531.0,232.5114,233.4276,232.3341,232.5705,52531.0
2023-10-27 15:00:00,236.27,236.51,235.74,236.34,67364.0,232.7479,232.9843,232.2258,232.8168,67364.0
2023-10-27 15:30:00,236.32,236.68,235.02,236.01,263823.0,232.7971,233.1517,231.5165,232.4917,263823.0
2023-10-30 09:30:00,237.86,239.09,234.37,234.5,130227.0,234.3142,235.5258,230.8762,231.0042,130227.0
2023-10-30 10:00:00,234.5,234.5,232.06,233.69,123795.0,231.0042,231.0042,228.6006,230.2063,123795.0
2023-10-30 10:30:00,233.54,235.1,233.41,234.47,57231.0,230.0586,231.5953,229.9305,230.9747,57231.0
2023-10-30 11:00:00,234.28,234.92,233.59,234.13,41065.0,230.7875,231.418,230.1078,230.6398,41065.0
2023-10-30 11:30:00,233.97,234.83,233.65,234.22,43052.0,230.4821,231.3293,230.1669,230.7284,43052.0
2023-10-30 12:00:00,234.17,234.56,234.01,234.14,41041.0,230.6792,231.0634,230.5216,230.6496,41041.0
2023-10-30 12:30:00,234.02,234.39,233.99,234.26,69331.0,230.5314,230.8959,230.5018,230.7678,69331.0
2023-10-30 13:00:00,234.35,235.63,234.15,235.63,53414.0,230.8565,232.1174,230.6595,232.1174,53414.0
2023-10-30 13:30:00,235.46,235.77,234.83,235.35,69820.0,231.9499,232.2553,231.3293,231.8416,69820.0
2023-10-30 14:00:00,235.42,235.86,234.81,235.56,77357.0,231.9105,232.344,231.3096,232.0484,77357.0
2023-10-30 14:30:00,235.66,235.68,234.74,235.09,64074.0,232.147,232.1667,231.2407,231.5855,64074.0
2023-10-30 15:00:00,235.14,235.61,234.95,235.58,99456.0,231.6347,232.0977,231.4475,232.0681,99456.0
2023-10-30 15:30:00,235.61,236.12,235.04,235.41,261042.0,232.0977,232.6001,231.5362,231.9007,261042.0
2023-10-31 09:30:00,235.91,238.71,235.84,236.4,105840.0,232.3932,235.1515,232.3243,232.8759,105840.0
2023-10-31 10:00:00,236.55,237.02,235.91,236.99,68509.0,233.0237,233.4867,232.3932,233.4571,68509.0
2023-10-31 10:30:00,237.0,237.67,236.61,237.51,34015.0,233.467,234.127,233.0828,233.9694,34015.0
2023-10-31 11:00:00,237.55,237.87,237.21,237.61,30446.0,234.0088,234.324,233.6738,234.0679,30446.0
2023-10-31 11:30:00,237.47,238.72,237.43,238.69,27630.0,233.93,235.1613,233.8906,235.1318,27630.0
2023-10-31 12:00:00,238.76,238.78,237.73,238.03,19883.0,235.2007,235.2204,234.1861,234.4816,19883.0
2023-10-31 12:30:00,238.02,238.66,237.72,238.6,23455.0,234.4718,235.1022,234.1762,235.0431,23455.0
2023-10-31 13:00:00,238.6,239.11,238.42,238.7,25638.0,235.0431,235.5455,234.8658,235.1416,25638.0
2023-10-31 13:30:00,238.7,239.15,238.53,238.99,27173.0,235.1416,235.5849,234.9742,235.4273,27173.0
2023-10-31 14:00:00,239.19,239.19,238.54,238.61,21510.0,235.6243,235.6243,234.984,235.053,21510.0
2023-10-31 14:30:00,238.64,239.05,238.41,239.05,34805.0,235.0825,235.4864,234.856,235.4864,34805.0
2023-10-31 15:00:00,239.01,239.24,238.82,239.01,42451.0,235.447,235.6736,235.2598,235.447,42451.0
2023-10-31 15:30:00,239.01,239.01,237.9,238.22,138185.0,235.447,235.447,234.3536,234.6688,138185.0
2023-11-01 09:30:00,237.7,237.9,235.9,235.91,30777.0,234.1565,234.3536,232.3834,232.3932,30777.0
2023-11-01 10:00:00,236.37,238.69,236.09,238.26,36755.0,232.8464,235.1318,232.5705,234.7082,36755.0
2023-11-01 10:30:00,238.26,238.62,237.77,238.16,47338.0,234.7082,235.0628,234.2255,234.6097,47338.0
2023-11-01 11:00:00,238.03,238.17,236.78,237.23,23403.0,234.4816,234.6195,233.2503,233.6935,23403.0
2023-11-01 11:30:00,237.29,238.23,237.29,237.77,50190.0,233.7527,234.6786,233.7527,234.2255,50190.0
2023-11-01 12:00:00,237.78,238.05,236.87,237.38,28173.0,234.2353,234.5013,233.3389,233.8413,28173.0
2023-11-01 12:30:00,237.59,237.74,237.11,237.41,15792.0,234.0482,234.1959,233.5753,233.8709,15792.0
2023-11-01 13:00:00,237.45,237.71,237.05,237.38,22467.0,233.9103,234.1664,233.5162,233.8413,22467.0
2023-11-01 13:30:00,237.32,237.71,237.11,237.44,26491.0,233.7822,234.1664,233.5753,233.9004,26491.0
2023-11-01 14:00:00,237.51,238.12,237.02,237.32,22635.0,233.9694,234.5703,233.4867,233.7822,22635.0
2023-11-01 14:30:00,237.51,237.81,236.24,237.37,78301.0,233.9694,234.2649,232.7183,233.8315,78301.0
2023-11-01 15:00:00,237.39,238.87,237.2,238.51,114893.0,233.8512,235.3091,233.664,234.9545,114893.0
2023-11-01 15:30:00,238.47,239.21,237.96,238.91,201365.0,234.9151,235.644,234.4127,235.3485,201365.0
2023-11-02 09:30:00,241.49,245.17,240.0,244.55,108723.0,237.89,241.5152,236.4223,240.9044,108723.0
2023-11-02 10:00:00,244.51,246.0,244.17,245.58,86469.0,240.865,242.3328,240.5301,241.9191,86469.0
2023-11-02 10:30:00,245.59,246.76,245.45,246.44,62808.0,241.9289,243.0815,241.791,242.7663,62808.0
2023-11-02 11:00:00,246.5,246.96,246.15,246.21,53528.0,242.8254,243.2785,242.4806,242.5397,53528.0
2023-11-02 11:30:00,246.15,246.43,245.56,245.86,45126.0,242.4806,242.7564,241.8994,242.1949,45126.0
2023-11-02 12:00:00,245.77,246.25,245.7,246.17,36888.0,242.1062,242.5791,242.0373,242.5003,36888.0
2023-11-02 12:30:00,246.2,246.75,245.64,245.93,73012.0,242.5298,243.0716,241.9782,242.2639,73012.0
2023-11-02 13:00:00,245.93,245.93,245.28,245.79,32169.0,242.2639,242.2639,241.6235,242.1259,32169.0
2023-11-02 13:30:00,245.81,245.9,245.27,245.59,33257.0,242.1456,242.2343,241.6137,241.9289,33257.0
2023-11-02 14:00:00,245.63,245.81,244.78,245.81,34918.0,241.9683,242.1456,241.131,242.1456,34918.0
2023-11-02 14:30:00,245.76,246.09,245.38,245.51,39031.0,242.0964,242.4215,241.7221,241.8501,39031.0
2023-11-02 15:00:00,245.51,246.04,245.23,245.34,67527.0,241.8501,242.3722,241.5743,241.6827,67527.0
2023-11-02 15:30:00,245.38,245.46,244.64,245.38,202005.0,241.7221,241.8009,240.9931,241.7221,202005.0
2023-11-03 09:30:00,247.04,250.13,247.04,249.84,49040.0,243.3573,246.4012,243.3573,246.1156,49040.0
2023-11-03 10:00:00,249.96,250.0,248.68,249.08,72574.0,246.2338,246.2732,244.9729,245.3669,72574.0
2023-11-03 10:30:00,248.98,249.76,248.73,249.56,38277.0,245.2684,246.0368,245.0221,245.8397,38277.0
2023-11-03 11:00:00,249.65,249.87,248.77,249.53,44503.0,245.9284,246.1451,245.0615,245.8102,44503.0
2023-11-03 11:30:00,249.6,250.76,249.6,250.76,75085.0,245.8791,247.0219,245.8791,247.0219,75085.0
2023-11-03 12:00:00,250.66,250.88,249.96,250.33,31345.0,246.9233,247.1401,246.2338,246.5983,31345.0
2023-11-03 12:30:00,250.39,251.01,250.1,251.01,36990.0,246.6574,247.2681,246.3717,247.2681,36990.0
2023-11-03 13:00:00,251.02,251.11,250.49,251.05,30534.0,247.278,247.3666,246.7559,247.3075,30534.0
2023-11-03 13:30:00,251.07,251.77,251.0,251.65,48822.0,247.3272,248.0168,247.2583,247.8986,48822.0
2023-11-03 14:00:00,251.65,251.85,251.18,251.64,53079.0,247.8986,248.0956,247.4356,247.8887,53079.0
2023-11-03 14:30:00,251.66,252.24,251.56,252.22,21163.0,247.9084,248.4798,247.8099,248.4601,21163.0
2023-11-03 15:00:00,252.2,252.61,251.97,252.2,57840.0,248.4404,248.8443,248.2138,248.4404,57840.0
2023-11-03 15:30:00,252.17,252.19,250.83,250.92,189462.0,248.4108,248.4305,247.0908,247.1795,189462.0
2023-11-06 09:30:00,250.39,251.22,250.04,250.83,43199.0,246.6574,247.475,246.3126,247.0908,43199.0
2023-11-06 10:00:00,250.77,251.26,249.93,251.25,41185.0,247.0317,247.5144,246.2042,247.5045,41185.0
2023-11-06 10:30:00,251.12,251.37,250.68,251.26,37836.0,247.3765,247.6228,246.943,247.5144,37836.0
2023-11-06 11:00:00,251.33,251.79,251.25,251.48,16218.0,247.5834,248.0365,247.5045,247.7311,16218.0
2023-11-06 11:30:00,251.43,251.99,251.27,251.66,23487.0,247.6819,248.2335,247.5243,247.9084,23487.0
2023-11-06 12:00:00,251.79,251.82,251.16,251.24,17560.0,248.0365,248.0661,247.4159,247.4947,17560.0
2023-11-06 12:30:00,251.37,251.52,251.08,251.49,14627.0,247.6228,247.7705,247.3371,247.741,14627.0
2023-11-06 13:00:00,251.54,251.6,251.03,251.29,13090.0,247.7902,247.8493,247.2878,247.544,13090.0
2023-11-06 13:30:00,251.24,251.63,250.99,251.23,33504.0,247.4947,247.8789,247.2484,247.4848,33504.0
2023-11-06 14:00:00,251.26,251.44,251.05,251.17,10935.0,247.5144,247.6917,247.3075,247.4257,10935.0
2023-11-06 14:30:00,251.16,251.65,251.09,251.24,25362.0,247.4159,247.8986,247.3469,247.4947,25362.0
2023-11-06 15:00:00,251.25,251.35,250.84,250.93,59196.0,247.5045,247.6031,247.1007,247.1893,59196.0
2023-11-06 15:30:00,250.85,250.96,250.28,250.5,108851.0,247.1105,247.2189,246.549,246.7657,108851.0
2023-11-07 09:30:00,251.0,251.67,249.49,250.22,58521.0,247.2583,247.9183,245.7708,246.4899,58521.0
2023-11-07 10:00:00,250.52,252.03,250.26,251.89,45391.0,246.7854,248.2729,246.5293,248.135,45391.0
2023-11-07 10:30:00,251.91,252.54,251.62,252.1,44819.0,248.1547,248.7753,247.869,248.3419,44819.0
2023-11-07 11:00:00,252.1,252.5,251.69,252.33,45666.0,248.3419,248.7359,247.938,248.5684,45666.0
2023-11-07 11:30:00,252.34,252.84,251.78,251.9,23735.0,248.5783,249.0708,248.0266,248.1449,23735.0
2023-11-07 12:00:00,252.01,252.17,251.47,251.52,20380.0,248.2532,248.4108,247.7213,247.7705,20380.0
2023-11-07 12:30:00,251.48,252.2,251.19,252.2,39597.0,247.7311,248.4404,247.4454,248.4404,39597.0
2023-11-07 13:00:00,252.19,252.24,251.74,252.1,32491.0,248.4305,248.4798,247.9872,248.3419,32491.0
2023-11-07 13:30:00,252.1,252.63,252.1,252.15,24025.0,248.3419,248.864,248.3419,248.3911,24025.0
2023-11-07 14:00:00,252.02,252.55,251.94,252.54,16621.0,248.2631,248.7852,248.1843,248.7753,16621.0
2023-11-07 14:30:00,252.54,252.71,252.08,252.33,21898.0,248.7753,248.9428,248.3222,248.5684,21898.0
2023-11-07 15:00:00,252.26,252.47,251.81,251.98,16926.0,248.4995,248.7064,248.0562,248.2237,16926.0
2023-11-07 15:30:00,251.96,252.57,251.79,252.0,87156.0,248.204,248.8049,248.0365,248.2434,87156.0
2023-11-08 09:30:00,252.63,253.79,252.23,253.42,23423.0,248.864,250.0067,248.4699,249.6422,23423.0
2023-11-08 10:00:00,253.42,254.06,253.06,253.9,39269.0,249.6422,250.2727,249.2876,250.115,39269.0
2023-11-08 10:30:00,253.78,254.98,253.78,254.51,47306.0,249.9968,251.1789,249.9968,250.716,47306.0
2023-11-08 11:00:00,254.5,254.64,253.99,254.35,27104.0,250.7061,250.844,250.2037,250.5583,27104.0
2023-11-08 11:30:00,254.37,254.44,253.6,253.87,22931.0,250.578,250.647,249.8195,250.0855,22931.0
2023-11-08 12:00:00,253.78,254.04,253.33,253.91,14627.0,249.9968,250.253,249.5535,250.1249,14627.0
2023-11-08 12:30:00,253.87,254.08,253.62,254.06,17755.0,250.0855,250.2924,249.8392,250.2727,17755.0
2023-11-08 13:00:00,254.07,254.79,254.07,254.77,36861.0,250.2825,250.9918,250.2825,250.9721,36861.0
2023-11-08 13:30:00,254.83,254.98,254.58,254.95,24612.0,251.0312,251.1789,250.7849,251.1494,24612.0
2023-11-08 14:00:00,254.9,255.56,254.88,255.43,35606.0,251.1001,251.7503,251.0804,251.6222,35606.0
2023-11-08 14:30:00,255.44,255.75,255.38,255.56,48542.0,251.6321,251.9375,251.573,251.7503,48542.0
2023-11-08 15:00:00,255.6,255.89,255.55,255.8,24948.0,251.7897,252.0754,251.7404,251.9867,24948.0
2023-11-08 15:30:00,255.79,256.71,255.64,256.15,134439.0,251.9769,252.8832,251.8291,252.3315,134439.0
2023-11-09 09:30:00,256.39,256.57,255.29,256.12,21130.0,252.5679,252.7452,251.4843,252.302,21130.0
2023-11-09 10:00:00,256.27,256.39,253.77,254.03,26826.0,252.4497,252.5679,249.987,250.2431,26826.0
2023-11-09 10:30:00,254.04,254.54,253.21,254.54,27570.0,250.253,250.7455,249.4353,250.7455,27570.0
2023-11-09 11:00:00,254.59,255.1,254.32,254.64,22905.0,250.7948,251.2972,250.5288,250.844,22905.0
2023-11-09 11:30:00,254.61,254.77,253.77,254.11,16142.0,250.8145,250.9721,249.987,250.3219,16142.0
2023-11-09 12:00:00,254.33,254.53,253.91,254.04,12597.0,250.5386,250.7357,250.1249,250.253,12597.0
2023-11-09 12:30:00,253.99,254.28,253.82,254.23,17202.0,250.2037,250.4894,250.0362,250.4401,17202.0
2023-11-09 13:00:00,254.15,254.15,252.81,253.84,46746.0,250.3613,250.3613,249.0413,250.0559,46746.0
2023-11-09 13:30:00,253.74,254.27,253.41,253.59,58549.0,249.9574,250.4795,249.6323,249.8097,58549.0
2023-11-09 14:00:00,253.59,253.86,253.01,253.76,60091.0,249.8097,250.0756,249.2383,249.9771,60091.0
2023-11-09 14:30:00,253.86,253.94,253.1,253.38,53452.0,250.0756,250.1544,249.327,249.6028,53452.0
2023-11-09 15:00:00,253.33,253.66,252.82,252.96,66668.0,249.5535,249.8786,249.0511,249.1891,66668.0
2023-11-09 15:30:00,252.98,253.09,252.2,252.52,140808.0,249.2088,249.3171,248.4404,248.7556,140808.0
2023-11-10 09:30:00,253.24,254.62,252.17,252.77,45478.0,249.4649,250.8243,248.4108,249.0019,45478.0
2023-11-10 10:00:00,252.78,253.24,252.02,252.2,36867.0,249.0117,249.4649,248.2631,248.4404,36867.0
2023-11-10 10:30:00,252.19,252.61,251.69,252.61,46402.0,248.4305,248.8443,247.938,248.8443,46402.0
2023-11-10 11:00:00,252.56,253.93,252.55,253.82,33284.0,248.795,250.1446,248.7852,250.0362,33284.0
2023-11-10 11:30:00,253.72,255.25,253.59,255.18,81922.0,249.9377,251.4449,249.8097,251.376,81922.0
2023-11-10 12:00:00,255.04,255.8,254.79,255.09,181954.0,251.2381,251.9867,250.9918,251.2873,181954.0
2023-11-10 12:30:00,255.11,256.38,255.11,256.38,34186.0,251.307,252.5581,251.307,252.5581,34186.0
2023-11-10 13:00:00,256.32,256.36,254.98,256.06,40651.0,252.499,252.5384,251.1789,252.2428,40651.0
2023-11-10 13:30:00,256.01,256.33,255.62,255.84,34189.0,252.1936,252.5088,251.8094,252.0261,34189.0
2023-11-10 14:00:00,255.8,256.09,255.61,255.92,28914.0,251.9867,252.2724,251.7996,252.1049,28914.0
2023-11-10 14:30:00,255.89,256.08,255.31,255.41,32177.0,252.0754,252.2625,251.504,251.6025,32177.0
2023-11-10 15:00:00,255.41,255.79,255.25,255.79,33169.0,251.6025,251.9769,251.4449,251.9769,33169.0
2023-11-10 15:30:00,255.78,256.09,255.33,255.67,142544.0,251.967,252.2724,251.5237,251.8587,142544.0
2023-11-13 09:30:00,254.91,255.63,253.81,254.39,38915.0,251.11,251.8193,250.0264,250.5977,38915.0
2023-11-13 10:00:00,254.26,254.28,253.16,253.73,49848.0,250.4697,250.4894,249.3861,249.9476,49848.0
2023-11-13 10:30:00,253.75,254.05,253.2,253.78,32136.0,249.9673,250.2628,249.4255,249.9968,32136.0
2023-11-13 11:00:00,253.81,253.98,253.11,253.87,28828.0,250.0264,250.1939,249.3368,250.0855,28828.0
2023-11-13 11:30:00,253.87,254.2,253.58,253.78,53996.0,250.0855,250.4106,249.7998,249.9968,53996.0
2023-11-13 12:00:00,253.8,254.39,253.79,254.15,40088.0,250.0165,250.5977,250.0067,250.3613,40088.0
2023-11-13 12:30:00,254.1,254.16,253.34,253.55,26694.0,250.3121,250.3712,249.5634,249.7703,26694.0
2023-11-13 13:00:00,253.55,253.6,252.79,252.83,31227.0,249.7703,249.8195,249.0216,249.061,31227.0
2023-11-13 13:30:00,252.93,254.3,252.75,254.2,106531.0,249.1595,250.5091,248.9822,250.4106,106531.0
2023-11-13 14:00:00,254.25,254.57,253.74,254.0,29552.0,250.4598,250.7751,249.9574,250.2136,29552.0
2023-11-13 14:30:00,254.09,254.22,253.44,253.53,38485.0,250.3022,250.4303,249.6619,249.7506,38485.0
2023-11-13 15:00:00,253.52,253.73,253.25,253.66,66970.0,249.7407,249.9476,249.4747,249.8786,66970.0
2023-11-13 15:30:00,253.58,253.99,253.44,253.84,107966.0,249.7998,250.2037,249.6619,250.0559,107966.0
2023-11-14 09:30:00,259.05,264.28,258.52,264.28,97255.0,255.1883,260.3403,254.6662,260.3403,97255.0
2023-11-14 10:00:00,263.95,266.11,263.78,266.1,63139.0,260.0152,262.143,259.8478,262.1332,63139.0
2023-11-14 10:30:00,265.97,266.7,265.82,266.44,58478.0,262.0051,262.7242,261.8574,262.4681,58478.0
2023-11-14 11:00:00,266.53,267.6,265.82,267.1,53295.0,262.5568,263.6108,261.8574,263.1183,53295.0
2023-11-14 11:30:00,267.17,267.43,265.59,265.68,45116.0,263.1872,263.4433,261.6308,261.7194,45116.0
2023-11-14 12:00:00,265.6,265.78,265.07,265.55,55554.0,261.6406,261.8179,261.1185,261.5914,55554.0
2023-11-14 12:30:00,265.54,266.54,265.39,266.28,46445.0,261.5815,262.5666,261.4338,262.3105,46445.0
2023-11-14 13:00:00,266.19,266.43,265.85,266.37,27054.0,262.2218,262.4583,261.8869,262.3992,27054.0
2023-11-14 13:30:00,266.42,267.5,266.23,267.01,137156.0,262.4484,263.5123,262.2612,263.0296,137156.0
2023-11-14 14:00:00,267.15,267.54,266.5,267.44,66089.0,263.1675,263.5517,262.5272,263.4532,66089.0
2023-11-14 14:30:00,267.44,268.39,267.43,268.34,55805.0,263.4532,264.389,263.4433,264.3398,55805.0
2023-11-14 15:00:00,268.37,268.7,267.86,267.97,77659.0,264.3693,264.6944,263.8669,263.9753,77659.0
2023-11-14 15:30:00,267.98,268.0,266.13,266.31,181468.0,263.9852,264.0049,262.1627,262.34,181468.0
2023-11-15 09:30:00,266.34,268.19,266.34,267.6,69826.0,262.3696,264.192,262.3696,263.6108,69826.0
2023-11-15 10:00:00,267.61,268.25,267.16,268.11,48412.0,263.6207,264.2511,263.1774,264.1132,48412.0
2023-11-15 10:30:00,268.1,268.88,267.86,268.79,45745.0,264.1034,264.8717,263.8669,264.7831,45745.0
2023-11-15 11:00:00,268.78,269.12,267.23,267.51,34034.0,264.7732,265.1082,263.2463,263.5222,34034.0
2023-11-15 11:30:00,267.49,267.49,265.76,266.64,33899.0,263.5025,263.5025,261.7982,262.6651,33899.0
2023-11-15 12:00:00,266.75,267.19,266.61,267.04,18894.0,262.7735,263.2069,262.6356,263.0592,18894.0
2023-11-15 12:30:00,267.12,267.33,266.33,266.35,19682.0,263.138,263.3448,262.3597,262.3794,19682.0
2023-11-15 13:00:00,266.32,266.42,265.15,265.89,27843.0,262.3499,262.4484,261.1973,261.9263,27843.0
2023-11-15 13:30:00,265.89,266.2,265.61,266.07,21976.0,261.9263,262.2317,261.6505,262.1036,21976.0
2023-11-15 14:00:00,266.12,266.38,265.67,266.26,26845.0,262.1529,262.409,261.7096,262.2908,26845.0
2023-11-15 14:30:00,266.34,266.43,265.9,266.1,35697.0,262.3696,262.4583,261.9362,262.1332,35697.0
2023-11-15 15:00:00,266.13,266.41,265.73,265.98,37966.0,262.1627,262.4386,261.7687,262.015,37966.0
2023-11-15 15:30:00,266.01,266.21,264.7,264.79,153723.0,262.0445,262.2415,260.754,260.8427,153723.0
2023-11-16 09:30:00,264.54,269.15,264.54,268.24,78313.0,261.1819,265.7334,261.1819,264.8349,78313.0
2023-11-16 10:00:00,268.24,268.28,267.4,267.98,46775.0,264.8349,264.8744,264.0056,264.5782,46775.0
2023-11-16 10:30:00,267.98,268.68,267.81,268.21,58738.0,264.5782,265.2693,264.4104,264.8053,58738.0
2023-11-16 11:00:00,268.14,268.52,267.46,267.71,40532.0,264.7362,265.1114,264.0648,264.3116,40532.0
2023-11-16 11:30:00,267.66,268.43,267.51,268.13,47223.0,264.2623,265.0225,264.1142,264.7263,47223.0
2023-11-16 12:00:00,268.13,268.61,267.91,268.23,33229.0,264.7263,265.2002,264.5091,264.825,33229.0
2023-11-16 12:30:00,268.26,269.12,268.24,268.74,29623.0,264.8547,265.7037,264.8349,265.3286,29623.0
2023-11-16 13:00:00,268.74,268.99,268.55,268.85,28266.0,265.3286,265.5754,265.141,265.4372,28266.0
2023-11-16 13:30:00,268.88,269.67,268.7,269.67,36353.0,265.4668,266.2468,265.2891,266.2468,36353.0
2023-11-16 14:00:00,269.67,269.86,268.61,268.67,34111.0,266.2468,266.4343,265.2002,265.2595,34111.0
2023-11-16 14:30:00,268.74,269.17,268.68,269.12,44181.0,265.3286,265.7531,265.2693,265.7037,44181.0
2023-11-16 15:00:00,269.12,269.36,268.94,269.03,42747.0,265.7037,265.9407,265.526,265.6149,42747.0
2023-11-16 15:30:00,269.02,269.38,268.76,269.36,146610.0,265.605,265.9604,265.3483,265.9407,146610.0
2023-11-17 09:30:00,270.38,271.41,269.72,269.99,90503.0,266.9477,267.9647,266.2961,266.5627,90503.0
2023-11-17 10:00:00,270.02,270.38,269.31,270.12,39419.0,266.5923,266.9477,265.8913,266.691,39419.0
2023-11-17 10:30:00,270.26,270.32,269.25,269.77,28878.0,266.8293,266.8885,265.8321,266.3455,28878.0
2023-11-17 11:00:00,269.91,270.23,269.49,269.78,19760.0,266.4837,266.7996,266.069,266.3554,19760.0
2023-11-17 11:30:00,269.77,270.08,269.44,270.04,12576.0,266.3455,266.6516,266.0197,266.6121,12576.0
2023-11-17 12:00:00,270.01,270.5,269.73,269.83,13895.0,266.5824,267.0662,266.306,266.4047,13895.0
2023-11-17 12:30:00,269.8,269.81,269.29,269.38,30075.0,266.3751,266.385,265.8716,265.9604,30075.0
2023-11-17 13:00:00,269.46,269.46,268.66,269.09,21296.0,266.0394,266.0394,265.2496,265.6741,21296.0
2023-11-17 13:30:00,269.0,269.3,268.57,268.88,25277.0,265.5853,265.8815,265.1607,265.4668,25277.0
2023-11-17 14:00:00,268.88,268.99,268.29,268.59,34433.0,265.4668,265.5754,264.8843,265.1805,34433.0
2023-11-17 14:30:00,268.59,269.48,268.58,269.38,47586.0,265.1805,266.0592,265.1706,265.9604,47586.0
2023-11-17 15:00:00,269.46,270.45,269.24,270.41,39684.0,266.0394,267.0169,265.8222,266.9774,39684.0
2023-11-17 15:30:00,270.34,270.6,269.75,270.34,149231.0,266.9083,267.165,266.3257,266.9083,149231.0
2023-11-20 09:30:00,270.28,271.44,269.28,271.44,60596.0,266.849,267.9943,265.8617,267.9943,60596.0
2023-11-20 10:00:00,271.41,271.58,270.0,270.28,43651.0,267.9647,268.1325,266.5726,266.849,43651.0
2023-11-20 10:30:00,270.23,271.38,270.22,271.05,39991.0,266.7996,267.9351,266.7898,267.6092,39991.0
2023-11-20 11:00:00,271.19,271.98,271.13,271.95,41972.0,267.7475,268.5274,267.6882,268.4978,41972.0
2023-11-20 11:30:00,271.88,272.1,271.4,271.46,44340.0,268.4287,268.6459,267.9548,268.014,44340.0
2023-11-20 12:00:00,271.44,271.89,271.44,271.69,24734.0,267.9943,268.4386,267.9943,268.2411,24734.0
2023-11-20 12:30:00,271.62,271.76,271.39,271.67,25466.0,268.172,268.3102,267.9449,268.2214,25466.0
2023-11-20 13:00:00,271.68,272.79,271.66,272.43,40658.0,268.2312,269.3272,268.2115,268.9717,40658.0
2023-11-20 13:30:00,272.52,272.84,272.46,272.58,30789.0,269.0606,269.3765,269.0013,269.1198,30789.0
2023-11-20 14:00:00,272.65,273.01,272.58,272.82,24959.0,269.1889,269.5444,269.1198,269.3568,24959.0
2023-11-20 14:30:00,272.9,273.77,272.81,273.71,45313.0,269.4358,270.2947,269.3469,270.2355,45313.0
2023-11-20 15:00:00,273.75,274.42,273.59,274.37,66465.0,270.275,270.9365,270.117,270.8871,66465.0
2023-11-20 15:30:00,274.36,274.37,272.88,273.15,325922.0,270.8772,270.8871,269.416,269.6826,325922.0
2023-11-21 09:30:00,273.25,273.65,270.95,272.27,60401.0,269.7813,270.1762,267.5105,268.8138,60401.0
2023-11-21 10:00:00,272.04,272.44,271.4,271.67,28789.0,268.5867,268.9816,267.9548,268.2214,28789.0
2023-11-21 10:30:00,271.65,272.65,271.59,272.46,34841.0,268.2016,269.1889,268.1424,269.0013,34841.0
2023-11-21 11:00:00,272.48,272.62,271.54,272.13,38011.0,269.0211,269.1593,268.093,268.6755,38011.0
2023-11-21 11:30:00,272.15,273.24,272.14,273.06,30581.0,268.6953,269.7714,268.6854,269.5937,30581.0
2023-11-21 12:00:00,273.15,273.6,273.08,273.17,18640.0,269.6826,270.1269,269.6135,269.7023,18640.0
2023-11-21 12:30:00,273.22,273.99,273.2,273.94,30487.0,269.7517,270.5119,269.7319,270.4626,30487.0
2023-11-21 13:00:00,273.98,274.31,273.57,273.63,42210.0,270.502,270.8279,270.0972,270.1565,42210.0
2023-11-21 13:30:00,273.63,274.05,273.56,273.69,62780.0,270.1565,270.5712,270.0874,270.2157,62780.0
2023-11-21 14:00:00,273.69,273.85,273.39,273.76,36535.0,270.2157,270.3737,269.9195,270.2848,36535.0
2023-11-21 14:30:00,273.81,273.81,273.46,273.68,58897.0,270.3342,270.3342,269.9886,270.2059,58897.0
2023-11-21 15:00:00,273.72,274.63,273.72,274.57,70712.0,270.2453,271.1438,270.2453,271.0846,70712.0
2023-11-21 15:30:00,274.53,274.55,273.48,273.53,210036.0,271.0451,271.0648,270.0084,270.0578,210036.0
2023-11-22 09:30:00,276.79,277.8,274.85,275.39,60090.0,273.2764,274.2736,271.361,271.8941,60090.0
2023-11-22 10:00:00,275.27,275.81,274.65,275.81,25009.0,271.7757,272.3088,271.1635,272.3088,25009.0
2023-11-22 10:30:00,275.89,276.0,274.78,274.8,23341.0,272.3878,272.4964,271.2919,271.3116,23341.0
2023-11-22 11:00:00,274.82,275.2,274.53,274.91,19733.0,271.3314,271.7066,271.0451,271.4202,19733.0
2023-11-22 11:30:00,275.0,275.76,275.0,275.76,32501.0,271.5091,272.2594,271.5091,272.2594,32501.0
2023-11-22 12:00:00,275.78,276.04,274.75,274.97,22452.0,272.2792,272.5359,271.2623,271.4795,22452.0
2023-11-22 12:30:00,274.86,274.86,274.13,274.41,12817.0,271.3709,271.3709,270.6501,270.9266,12817.0
2023-11-22 13:00:00,274.52,274.68,274.31,274.64,13360.0,271.0352,271.1932,270.8279,271.1537,13360.0
2023-11-22 13:30:00,274.73,274.79,274.2,274.2,21303.0,271.2425,271.3018,270.7193,270.7193,21303.0
2023-11-22 14:00:00,274.1,274.5,274.08,274.41,23654.0,270.6205,271.0154,270.6008,270.9266,23654.0
2023-11-22 14:30:00,274.56,274.8,273.57,274.48,28724.0,271.0747,271.3116,270.0972,270.9957,28724.0
2023-11-22 15:00:00,274.5,274.82,274.26,274.77,27225.0,271.0154,271.3314,270.7785,271.282,27225.0
2023-11-22 15:30:00,274.85,274.97,274.5,274.6,78660.0,271.361,271.4795,271.0154,271.1142,78660.0
2023-11-24 09:30:00,275.11,276.56,274.85,276.06,36222.0,271.6177,273.0493,271.361,272.5556,36222.0
2023-11-24 10:00:00,276.27,276.81,275.71,276.18,25537.0,272.763,273.2961,272.2101,272.6741,25537.0
2023-11-24 10:30:00,276.1,276.31,275.64,275.66,21896.0,272.5951,272.8025,272.141,272.1607,21896.0
2023-11-24 11:00:00,275.69,275.86,275.01,275.27,24234.0,272.1903,272.3582,271.519,271.7757,24234.0
2023-11-24 11:30:00,275.46,275.59,275.2,275.37,12055.0,271.9633,272.0916,271.7066,271.8744,12055.0
2023-11-24 12:00:00,275.34,275.48,274.98,274.98,15219.0,271.8448,271.983,271.4894,271.4894,15219.0
2023-11-24 12:30:00,275.0,276.0,275.0,275.94,31785.0,271.5091,272.4964,271.5091,272.4372,31785.0
2023-11-27 09:30:00,274.88,275.58,274.02,275.41,49068.0,271.3906,272.0817,270.5415,271.9139,49068.0
2023-11-27 10:00:00,275.41,275.77,274.46,274.96,28153.0,271.9139,272.2693,270.976,271.4696,28153.0
2023-11-27 10:30:00,274.87,275.45,274.77,275.19,41577.0,271.3807,271.9534,271.282,271.6967,41577.0
2023-11-27 11:00:00,275.19,275.58,274.99,275.23,27722.0,271.6967,272.0817,271.4992,271.7362,27722.0
2023-11-27 11:30:00,275.24,275.8,275.0,275.26,40826.0,271.7461,272.2989,271.5091,271.7658,40826.0
2023-11-27 12:00:00,275.38,275.9,274.97,275.03,22871.0,271.8843,272.3977,271.4795,271.5387,22871.0
2023-11-27 12:30:00,275.13,275.69,275.11,275.65,24807.0,271.6374,272.1903,271.6177,272.1508,24807.0
2023-11-27 13:00:00,275.59,275.96,275.38,275.9,28957.0,272.0916,272.4569,271.8843,272.3977,28957.0
2023-11-27 13:30:00,275.86,276.11,275.8,276.09,22541.0,272.3582,272.605,272.2989,272.5853,22541.0
2023-11-27 14:00:00,276.1,276.51,276.1,276.3,22249.0,272.5951,272.9999,272.5951,272.7926,22249.0
2023-11-27 14:30:00,276.26,276.27,275.37,275.78,22844.0,272.7531,272.763,271.8744,272.2792,22844.0
2023-11-27 15:00:00,275.75,276.12,275.45,276.12,41891.0,272.2496,272.6149,271.9534,272.6149,41891.0
2023-11-27 15:30:00,276.1,276.18,275.28,275.37,133664.0,272.5951,272.6741,271.7855,271.8744,133664.0
2023-11-28 09:30:00,274.59,275.19,273.97,274.76,39341.0,271.1043,271.6967,270.4922,271.2721,39341.0
2023-11-28 10:00:00,274.62,275.08,273.99,274.58,57096.0,271.1339,271.5881,270.5119,271.0944,57096.0
2023-11-28 10:30:00,274.46,274.82,273.96,274.04,94865.0,270.976,271.3314,270.4823,270.5613,94865.0
2023-11-28 11:00:00,274.03,274.89,274.03,274.73,41762.0,270.5514,271.4005,270.5514,271.2425,41762.0
2023-11-28 11:30:00,274.57,275.15,274.43,274.69,23458.0,271.0846,271.6572,270.9463,271.203,23458.0
2023-11-28 12:00:00,274.76,275.06,274.16,274.28,22648.0,271.2721,271.5683,270.6798,270.7982,22648.0
2023-11-28 12:30:00,274.26,274.26,273.58,273.59,30110.0,270.7785,270.7785,270.1071,270.117,30110.0
2023-11-28 13:00:00,273.5,273.9,272.75,273.87,36006.0,270.0281,270.4231,269.2877,270.3934,36006.0
2023-11-28 13:30:00,273.88,274.06,273.16,273.56,56988.0,270.4033,270.581,269.6925,270.0874,56988.0
2023-11-28 14:00:00,273.56,273.93,273.38,273.38,44235.0,270.0874,270.4527,269.9097,269.9097,44235.0
2023-11-28 14:30:00,273.39,274.31,273.34,273.99,49884.0,269.9195,270.8279,269.8702,270.5119,49884.0
2023-11-28 15:00:00,273.99,274.34,273.8,274.1,36986.0,270.5119,270.8575,270.3243,270.6205,36986.0
2023-11-28 15:30:00,274.11,274.11,272.9,273.34,173975.0,270.6304,270.6304,269.4358,269.8702,173975.0
2023-11-29 09:30:00,274.6,276.06,274.59,275.81,62560.0,271.1142,272.5556,271.1043,272.3088,62560.0
2023-11-29 10:00:00,275.86,276.05,274.39,275.19,44451.0,272.3582,272.5458,270.9068,271.6967,44451.0
2023-11-29 10:30:00,275.25,276.05,274.9,275.79,26999.0,271.7559,272.5458,271.4104,272.2891,26999.0
2023-11-29 11:00:00,275.76,275.82,274.92,275.34,27067.0,272.2594,272.3187,271.4301,271.8448,27067.0
2023-11-29 11:30:00,275.41,275.68,275.11,275.66,36681.0,271.9139,272.1805,271.6177,272.1607,36681.0
2023-11-29 12:00:00,275.65,276.05,275.48,276.01,37015.0,272.1508,272.5458,271.983,272.5063,37015.0
2023-11-29 12:30:00,276.0,276.1,275.37,275.38,19842.0,272.4964,272.5951,271.8744,271.8843,19842.0
2023-11-29 13:00:00,275.38,275.5,275.16,275.35,22157.0,271.8843,272.0027,271.6671,271.8547,22157.0
2023-11-29 13:30:00,275.36,275.66,275.19,275.24,58678.0,271.8645,272.1607,271.6967,271.7461,58678.0
2023-11-29 14:00:00,275.17,275.29,274.35,274.39,34541.0,271.6769,271.7954,270.8673,270.9068,34541.0
2023-11-29 14:30:00,274.39,274.41,273.65,274.02,33437.0,270.9068,270.9266,270.1762,270.5415,33437.0
2023-11-29 15:00:00,273.99,274.13,273.52,273.53,40880.0,270.5119,270.6501,270.0479,270.0578,40880.0
2023-11-29 15:30:00,273.6,274.06,273.21,273.7,123082.0,270.1269,270.581,269.7418,270.2256,123082.0
2023-11-30 09:30:00,273.41,274.62,272.34,274.02,56420.0,269.9393,271.1339,268.8829,270.5415,56420.0
2023-11-30 10:00:00,274.24,274.8,273.38,274.2,39954.0,270.7587,271.3116,269.9097,270.7193,39954.0
2023-11-30 10:30:00,274.51,275.95,274.13,275.94,32950.0,271.0253,272.447,270.6501,272.4372,32950.0
2023-11-30 11:00:00,275.78,276.5,275.59,275.88,43194.0,272.2792,272.9901,272.0916,272.3779,43194.0
2023-11-30 11:30:00,275.94,276.2,275.46,275.61,28829.0,272.4372,272.6939,271.9633,272.1114,28829.0
2023-11-30 12:00:00,275.63,276.06,275.0,275.18,18603.0,272.1311,272.5556,271.5091,271.6868,18603.0
2023-11-30 12:30:00,275.31,275.68,275.03,275.48,19297.0,271.8152,272.1805,271.5387,271.983,19297.0
2023-11-30 13:00:00,275.54,276.14,275.23,275.78,23601.0,272.0422,272.6346,271.7362,272.2792,23601.0
2023-11-30 13:30:00,275.79,276.15,275.64,276.15,19570.0,272.2891,272.6445,272.141,272.6445,19570.0
2023-11-30 14:00:00,276.05,276.65,276.05,276.4,26945.0,272.5458,273.1382,272.5458,272.8913,26945.0
2023-11-30 14:30:00,276.38,277.2,276.35,277.11,40610.0,272.8716,273.6812,272.842,273.5923,40610.0
2023-11-30 15:00:00,277.12,277.12,276.27,276.65,42059.0,273.6022,273.6022,272.763,273.1382,42059.0
2023-11-30 15:30:00,276.71,279.12,276.54,278.68,205430.0,273.1974,275.5768,273.0295,275.1424,205430.0
2023-12-01 09:30:00,278.18,280.61,276.13,279.38,93662.0,274.6487,277.0479,272.6248,275.8335,93662.0
2023-12-01 10:00:00,279.58,280.18,279.04,279.9,42002.0,276.031,276.6233,275.4978,276.3469,42002.0
2023-12-01 10:30:00,279.97,280.84,279.71,280.69,38195.0,276.416,277.275,276.1593,277.1269,38195.0
2023-12-01 11:00:00,280.47,280.47,278.73,280.06,31182.0,276.9097,276.9097,275.1917,276.5049,31182.0
2023-12-01 11:30:00,279.95,281.61,279.58,281.28,31490.0,276.3963,278.0352,276.031,277.7094,31490.0
2023-12-01 12:00:00,281.13,281.3,280.41,280.82,28165.0,277.5613,277.7291,276.8504,277.2552,28165.0
2023-12-01 12:30:00,280.71,281.43,280.52,281.34,27225.0,277.1466,277.8575,276.959,277.7686,27225.0
2023-12-01 13:00:00,281.44,281.84,281.23,281.36,34848.0,277.8673,278.2623,277.66,277.7884,34848.0
2023-12-01 13:30:00,281.35,281.88,281.18,281.19,43473.0,277.7785,278.3018,277.6106,277.6205,43473.0
2023-12-01 14:00:00,281.2,282.06,281.01,281.96,40917.0,277.6304,278.4795,277.4428,278.3807,40917.0
2023-12-01 14:30:00,282.0,282.54,281.8,282.39,73280.0,278.4202,278.9534,278.2228,278.8053,73280.0
2023-12-01 15:00:00,282.41,282.59,281.68,282.56,72954.0,278.825,279.0027,278.1043,278.9731,72954.0
2023-12-01 15:30:00,282.51,282.52,281.85,282.25,150273.0,278.9238,278.9336,278.2721,278.6671,150273.0
2023-12-04 09:30:00,281.12,285.55,280.01,283.44,98112.0,277.5514,281.9252,276.4555,279.842,98112.0
2023-12-04 10:00:00,283.44,283.84,281.56,281.76,43104.0,279.842,280.2369,277.9858,278.1833,43104.0
2023-12-04 10:30:00,281.84,282.14,281.52,281.6,26930.0,278.2623,278.5585,277.9463,278.0253,26930.0
2023-12-04 11:00:00,281.61,282.03,281.5,281.67,27798.0,278.0352,278.4499,277.9266,278.0944,27798.0
2023-12-04 11:30:00,281.58,282.15,281.4,282.15,24110.0,278.0056,278.5683,277.8279,278.5683,24110.0
2023-12-04 12:00:00,282.22,282.55,281.8,282.4,41764.0,278.6374,278.9633,278.2228,278.8152,41764.0
2023-12-04 12:30:00,282.4,283.17,282.4,283.17,22845.0,278.8152,279.5754,278.8152,279.5754,22845.0
2023-12-04 13:00:00,283.1,283.1,282.35,282.54,24932.0,279.5063,279.5063,278.7658,278.9534,24932.0
2023-12-04 13:30:00,282.5,282.62,281.7,281.99,39928.0,278.9139,279.0324,278.124,278.4104,39928.0
2023-12-04 14:00:00,282.0,282.23,281.61,281.64,30281.0,278.4202,278.6473,278.0352,278.0648,30281.0
2023-12-04 14:30:00,281.61,282.23,281.58,282.07,28569.0,278.0352,278.6473,278.0056,278.4893,28569.0
2023-12-04 15:00:00,282.15,282.17,281.65,282.15,31640.0,278.5683,278.5881,278.0747,278.5683,31640.0
2023-12-04 15:30:00,282.23,282.3,280.99,281.46,177355.0,278.6473,278.7164,277.4231,277.8871,177355.0
2023-12-05 09:30:00,280.84,281.32,278.45,281.31,89186.0,277.275,277.7489,274.9153,277.739,89186.0
2023-12-05 10:00:00,281.33,282.2,281.22,281.46,55318.0,277.7587,278.6177,277.6501,277.8871,55318.0
2023-12-05 10:30:00,281.38,282.49,281.12,282.49,41524.0,277.8081,278.904,277.5514,278.904,41524.0
2023-12-05 11:00:00,282.5,282.61,281.1,281.75,29594.0,278.9139,279.0225,277.5317,278.1734,29594.0
2023-12-05 11:30:00,281.88,282.32,281.15,281.39,29807.0,278.3018,278.7362,277.581,277.818,29807.0
2023-12-05 12:00:00,281.52,282.1,281.21,281.63,51064.0,277.9463,278.519,277.6403,278.0549,51064.0
2023-12-05 12:30:00,281.65,281.7,280.98,281.32,25759.0,278.0747,278.124,277.4132,277.7489,25759.0
2023-12-05 13:00:00,281.29,281.9,281.24,281.46,35256.0,277.7193,278.3215,277.6699,277.8871,35256.0
2023-12-05 13:30:00,281.51,282.1,281.4,282.0,39475.0,277.9365,278.519,277.8279,278.4202,39475.0
2023-12-05 14:00:00,282.0,282.52,281.8,282.37,40450.0,278.4202,278.9336,278.2228,278.7855,40450.0
2023-12-05 14:30:00,282.38,282.38,281.86,282.26,43168.0,278.7954,278.7954,278.282,278.6769,43168.0
2023-12-05 15:00:00,282.26,282.73,282.18,282.65,87492.0,278.6769,279.141,278.598,279.062,87492.0
2023-12-05 15:30:00,282.64,283.26,282.49,283.02,300893.0,279.0521,279.6642,278.904,279.4273,300893.0
2023-12-06 09:30:00,286.09,288.75,285.95,288.46,115865.0,282.4583,285.0846,282.3201,284.7982,115865.0
2023-12-06 10:00:00,288.74,289.02,287.72,288.38,128357.0,285.0747,285.3511,284.0676,284.7192,128357.0
2023-12-06 10:30:00,288.37,288.65,286.97,287.5,127060.0,284.7094,284.9858,283.3271,283.8504,127060.0
2023-12-06 11:00:00,287.46,288.05,287.41,287.98,81269.0,283.8109,284.3934,283.7616,284.3243,81269.0
2023-12-06 11:30:00,287.99,288.66,287.81,288.4,152456.0,284.3342,284.9957,284.1565,284.739,152456.0
2023-12-06 12:00:00,288.4,288.72,288.03,288.15,74448.0,284.739,285.0549,284.3737,284.4922,74448.0
2023-12-06 12:30:00,288.2,288.2,287.41,287.87,109281.0,284.5415,284.5415,283.7616,284.2157,109281.0
2023-12-06 13:00:00,287.87,288.98,287.75,288.97,55068.0,284.2157,285.3116,284.0972,285.3018,55068.0
2023-12-06 13:30:00,288.97,289.34,288.83,289.26,102293.0,285.3018,285.6671,285.1635,285.5881,102293.0
2023-12-06 14:00:00,289.26,289.4,288.82,288.99,88428.0,285.5881,285.7263,285.1537,285.3215,88428.0
2023-12-06 14:30:00,288.91,289.26,288.11,288.35,63331.0,285.2425,285.5881,284.4527,284.6896,63331.0
2023-12-06 15:00:00,288.35,288.44,287.88,288.01,110106.0,284.6896,284.7785,284.2256,284.3539,110106.0
2023-12-06 15:30:00,287.97,288.08,286.06,286.71,430439.0,284.3145,284.4231,282.4287,283.0704,430439.0
2023-12-07 09:30:00,287.52,290.23,286.47,290.06,104576.0,283.8702,286.5458,282.8335,286.3779,104576.0
2023-12-07 10:00:00,290.06,291.6,289.78,291.44,101628.0,286.3779,287.8984,286.1015,287.7404,101628.0
2023-12-07 10:30:00,291.38,291.57,290.57,291.0,57823.0,287.6812,287.8688,286.8814,287.306,57823.0
2023-12-07 11:00:00,291.07,291.43,290.38,290.83,54170.0,287.3751,287.7305,286.6939,287.1381,54170.0
2023-12-07 11:30:00,290.91,291.85,290.88,291.63,40631.0,287.2171,288.1452,287.1875,287.928,40631.0
2023-12-07 12:00:00,291.64,291.7,290.75,291.36,38417.0,287.9379,287.9971,287.0592,287.6614,38417.0
2023-12-07 12:30:00,291.41,291.95,291.21,291.75,63070.0,287.7108,288.2439,287.5133,288.0465,63070.0
2023-12-07 13:00:00,291.71,292.43,291.58,291.79,51231.0,288.007,288.7178,287.8786,288.086,51231.0
2023-12-07 13:30:00,291.8,292.52,291.74,292.36,55745.0,288.0958,288.8067,288.0366,288.6487,55745.0
2023-12-07 14:00:00,292.25,292.84,292.22,292.49,73516.0,288.5401,289.1226,288.5105,288.7771,73516.0
2023-12-07 14:30:00,292.5,292.77,292.25,292.31,53727.0,288.7869,289.0535,288.5401,288.5994,53727.0
2023-12-07 15:00:00,292.27,292.53,291.52,291.52,88278.0,288.5599,288.8166,287.8194,287.8194,88278.0
2023-12-07 15:30:00,291.6,291.92,291.28,291.6,199814.0,287.8984,288.2143,287.5824,287.8984,199814.0
2023-12-08 09:30:00,290.92,292.44,289.13,290.89,80760.0,287.227,288.7277,285.4597,287.1974,80760.0
2023-12-08 10:00:00,290.87,291.8,290.5,291.37,35427.0,287.1776,288.0958,286.8123,287.6713,35427.0
2023-12-08 10:30:00,291.19,291.36,289.87,290.44,52718.0,287.4936,287.6614,286.1903,286.7531,52718.0
2023-12-08 11:00:00,290.41,290.46,288.45,289.03,38083.0,286.7235,286.7728,284.7884,285.361,38083.0
2023-12-08 11:30:00,289.05,289.4,288.49,288.68,44555.0,285.3807,285.7263,284.8279,285.0154,44555.0
2023-12-08 12:00:00,288.81,289.33,288.27,289.28,44538.0,285.1438,285.6572,284.6106,285.6078,44538.0
2023-12-08 12:30:00,289.26,289.39,289.07,289.33,30380.0,285.5881,285.7164,285.4005,285.6572,30380.0
2023-12-08 13:00:00,289.36,289.95,288.95,289.84,30985.0,285.6868,286.2693,285.282,286.1607,30985.0
2023-12-08 13:30:00,289.88,289.94,289.49,289.6,27036.0,286.2002,286.2594,285.8152,285.9238,27036.0
2023-12-08 14:00:00,289.5,290.3,289.5,289.84,27105.0,285.825,286.6149,285.825,286.1607,27105.0
2023-12-08 14:30:00,289.92,290.07,289.63,289.83,25283.0,286.2397,286.3878,285.9534,286.1508,25283.0
2023-12-08 15:00:00,289.92,289.92,289.29,289.76,41964.0,286.2397,286.2397,285.6177,286.0817,41964.0
2023-12-08 15:30:00,289.71,290.07,289.33,289.7,162827.0,286.0324,286.3878,285.6572,286.0225,162827.0
2023-12-11 09:30:00,293.0,293.35,291.65,292.69,78900.0,289.2806,289.6262,287.9477,288.9745,78900.0
2023-12-11 10:00:00,292.9,293.0,291.98,291.98,50000.0,289.1819,289.2806,288.2735,288.2735,50000.0
2023-12-11 10:30:00,291.94,292.67,291.24,292.24,28128.0,288.2341,288.9548,287.5429,288.5302,28128.0
2023-12-11 11:00:00,292.23,292.41,290.89,291.28,31192.0,288.5204,288.6981,287.1974,287.5824,31192.0
2023-12-11 11:30:00,291.24,292.0,291.02,291.53,26466.0,287.5429,288.2933,287.3257,287.8293,26466.0
2023-12-11 12:00:00,291.43,291.54,290.73,291.04,13133.0,287.7305,287.8391,287.0394,287.3455,13133.0
2023-12-11 12:30:00,290.96,291.22,290.55,291.13,17021.0,287.2665,287.5232,286.8617,287.4343,17021.0
2023-12-11 13:00:00,291.01,291.48,290.93,291.34,19814.0,287.3159,287.7799,287.2369,287.6417,19814.0
2023-12-11 13:30:00,291.43,291.43,290.66,290.83,23414.0,287.7305,287.7305,286.9703,287.1381,23414.0
2023-12-11 14:00:00,290.88,291.03,290.36,290.69,26995.0,287.1875,287.3356,286.6741,286.9999,26995.0
2023-12-11 14:30:00,290.65,290.65,290.05,290.24,16021.0,286.9604,286.9604,286.368,286.5556,16021.0
2023-12-11 15:00:00,290.23,290.92,290.08,290.54,20511.0,286.5458,287.227,286.3977,286.8518,20511.0
2023-12-11 15:30:00,290.54,291.86,290.44,291.57,147659.0,286.8518,288.1551,286.7531,287.8688,147659.0
2023-12-12 09:30:00,292.65,293.0,291.04,291.91,38114.0,288.935,289.2806,287.3455,288.2044,38114.0
2023-12-12 10:00:00,291.94,292.47,290.89,292.47,28954.0,288.2341,288.7573,287.1974,288.7573,28954.0
2023-12-12 10:30:00,292.47,294.16,292.36,294.16,37346.0,288.7573,290.4259,288.6487,290.4259,37346.0
2023-12-12 11:00:00,294.14,294.37,293.79,294.37,50206.0,290.4061,290.6332,290.0606,290.6332,50206.0
2023-12-12 11:30:00,294.4,294.82,293.92,293.97,39210.0,290.6628,291.0775,290.1889,290.2383,39210.0
2023-12-12 12:00:00,294.01,294.46,293.83,294.27,36186.0,290.2778,290.7221,290.1001,290.5345,36186.0
2023-12-12 12:30:00,294.19,294.4,293.74,293.9,24358.0,290.4555,290.6628,290.0112,290.1692,24358.0
2023-12-12 13:00:00,293.92,294.31,293.39,293.78,54618.0,290.1889,290.574,289.6657,290.0507,54618.0
2023-12-12 13:30:00,293.77,294.1,293.32,294.06,40070.0,290.0408,290.3666,289.5965,290.3271,40070.0
2023-12-12 14:00:00,294.07,294.87,293.9,294.81,69943.0,290.337,291.1269,290.1692,291.0676,69943.0
2023-12-12 14:30:00,294.74,295.33,294.3,295.16,86729.0,290.9985,291.581,290.5641,291.4132,86729.0
2023-12-12 15:00:00,295.14,295.36,294.83,295.25,78160.0,291.3934,291.6106,291.0874,291.502,78160.0
2023-12-12 15:30:00,295.25,295.3,294.79,294.82,204648.0,291.502,291.5514,291.0479,291.0775,204648.0
2023-12-13 09:30:00,295.66,296.0,294.89,294.97,25830.0,291.9068,292.2425,291.1466,291.2256,25830.0
2023-12-13 10:00:00,294.94,296.71,294.93,296.19,42706.0,291.196,292.9435,291.1861,292.4301,42706.0
2023-12-13 10:30:00,296.18,296.55,295.85,296.16,65013.0,292.4202,292.7855,292.0944,292.4005,65013.0
2023-12-13 11:00:00,296.25,296.33,295.79,296.01,30415.0,292.4893,292.5683,292.0352,292.2524,30415.0
2023-12-13 11:30:00,295.96,296.16,295.67,295.81,29878.0,292.203,292.4005,291.9167,292.0549,29878.0
2023-12-13 12:00:00,295.82,296.32,295.8,296.21,25047.0,292.0648,292.5585,292.0451,292.4499,25047.0
2023-12-13 12:30:00,296.16,296.57,296.04,296.32,18041.0,292.4005,292.8053,292.282,292.5585,18041.0
2023-12-13 13:00:00,296.31,296.31,295.78,296.22,18989.0,292.5486,292.5486,292.0253,292.4597,18989.0
2023-12-13 13:30:00,296.19,296.88,296.11,296.71,18621.0,292.4301,293.1113,292.3511,292.9435,18621.0
2023-12-13 14:00:00,296.78,300.3,296.63,300.1,91553.0,293.0126,296.4879,292.8645,296.2905,91553.0
2023-12-13 14:30:00,300.12,302.61,299.8,302.25,78615.0,296.3102,298.7686,295.9943,298.4132,78615.0
2023-12-13 15:00:00,302.13,302.81,301.78,302.49,144964.0,298.2947,298.9661,297.9491,298.6501,144964.0
2023-12-13 15:30:00,302.46,304.09,302.42,303.39,372638.0,298.6205,300.2298,298.581,299.5387,372638.0
2023-12-14 09:30:00,306.26,309.68,305.0,308.92,150810.0,302.3723,305.7489,301.1283,304.9985,150810.0
2023-12-14 10:00:00,308.97,309.49,308.29,308.69,90258.0,305.0479,305.5613,304.3765,304.7714,90258.0
2023-12-14 10:30:00,308.69,310.19,308.69,309.29,75599.0,304.7714,306.2524,304.7714,305.3638,75599.0
2023-12-14 11:00:00,309.28,309.3,308.44,308.85,50394.0,305.3539,305.3737,304.5246,304.9294,50394.0
2023-12-14 11:30:00,308.8,309.35,308.58,308.87,42854.0,304.88,305.4231,304.6628,304.9491,42854.0
2023-12-14 12:00:00,309.02,309.64,308.88,309.16,42859.0,305.0972,305.7094,304.959,305.2355,42859.0
2023-12-14 12:30:00,309.17,310.17,309.06,309.87,51160.0,305.2453,306.2326,305.1367,305.9365,51160.0
2023-12-14 13:00:00,309.73,309.78,308.95,309.14,57696.0,305.7982,305.8476,305.0281,305.2157,57696.0
2023-12-14 13:30:00,309.05,309.24,307.53,308.09,119352.0,305.1269,305.3144,303.6262,304.179,119352.0
2023-12-14 14:00:00,308.11,308.61,307.72,308.25,110631.0,304.1988,304.6924,303.8137,304.337,110631.0
2023-12-14 14:30:00,308.25,308.4,307.27,308.37,54369.0,304.337,304.4851,303.3695,304.4555,54369.0
2023-12-14 15:00:00,308.41,308.59,307.9,307.9,88170.0,304.495,304.6727,303.9915,303.9915,88170.0
2023-12-14 15:30:00,308.0,308.01,306.32,306.86,253303.0,304.0902,304.1001,302.4315,302.9647,253303.0
2023-12-15 09:30:00,305.59,308.44,305.59,307.55,535773.0,301.7108,304.5246,301.7108,303.6459,535773.0
2023-12-15 10:00:00,307.58,309.54,307.57,309.41,66700.0,303.6755,305.6106,303.6656,305.4823,66700.0
2023-12-15 10:30:00,309.25,310.32,308.9,309.94,64880.0,305.3243,306.3807,304.9788,306.0056,64880.0
2023-12-15 11:00:00,309.97,311.87,309.97,311.69,83053.0,306.0352,307.9111,306.0352,307.7333,83053.0
2023-12-15 11:30:00,311.63,311.86,310.46,311.0,98589.0,307.6741,307.9012,306.519,307.0521,98589.0
2023-12-15 12:00:00,311.0,311.15,310.05,310.09,24722.0,307.0521,307.2002,306.1142,306.1537,24722.0
2023-12-15 12:30:00,310.09,310.41,309.62,309.64,20594.0,306.1537,306.4696,305.6896,305.7094,20594.0
2023-12-15 13:00:00,309.64,310.27,309.53,309.65,26647.0,305.7094,306.3314,305.6008,305.7192,26647.0
2023-12-15 13:30:00,309.74,310.05,308.06,308.32,87787.0,305.8081,306.1142,304.1494,304.4061,87787.0
2023-12-15 14:00:00,308.18,309.18,308.18,308.66,24953.0,304.2679,305.2552,304.2679,304.7418,24953.0
2023-12-15 14:30:00,308.62,309.5,308.62,308.98,23144.0,304.7023,305.5711,304.7023,305.0577,23144.0
2023-12-15 15:00:00,309.15,309.43,308.75,309.08,31122.0,305.2256,305.502,304.8307,305.1565,31122.0
2023-12-15 15:30:00,309.11,310.99,308.8,309.61,166159.0,305.1861,307.0422,304.88,305.6798,166159.0
2023-12-18 09:30:00,308.98,309.0,306.53,306.91,101066.0,305.0577,305.0775,302.6388,303.014,101066.0
2023-12-18 10:00:00,306.98,307.64,306.66,307.16,54161.0,303.0831,303.7348,302.7672,303.2609,54161.0
2023-12-18 10:30:00,307.18,307.34,306.83,307.24,28923.0,303.2806,303.4386,302.935,303.3398,28923.0
2023-12-18 11:00:00,307.18,307.6,307.15,307.16,37794.0,303.2806,303.6953,303.251,303.2609,37794.0
2023-12-18 11:30:00,307.18,307.23,306.76,307.01,19315.0,303.2806,303.33,302.8659,303.1128,19315.0
2023-12-18 12:00:00,307.1,307.8,306.95,307.8,18207.0,303.2016,303.8927,303.0535,303.8927,18207.0
2023-12-18 12:30:00,307.78,307.99,307.28,307.6,23746.0,303.873,304.0803,303.3793,303.6953,23746.0
2023-12-18 13:00:00,307.6,307.61,307.0,307.0,15172.0,303.6953,303.7051,303.1029,303.1029,15172.0
2023-12-18 13:30:00,307.07,307.53,306.74,307.53,31072.0,303.172,303.6262,302.8462,303.6262,31072.0
2023-12-18 14:00:00,307.53,308.71,307.52,307.99,33721.0,303.6262,304.7912,303.6163,304.0803,33721.0
2023-12-18 14:30:00,308.01,308.5,307.68,308.28,37334.0,304.1001,304.5838,303.7743,304.3666,37334.0
2023-12-18 15:00:00,308.23,308.73,308.07,308.57,29005.0,304.3173,304.8109,304.1593,304.653,29005.0
2023-12-18 15:30:00,308.53,308.72,308.12,308.15,141705.0,304.6135,304.801,304.2087,304.2383,141705.0
2023-12-19 09:30:00,309.0,310.46,308.79,308.92,69619.0,305.0775,306.519,304.8702,304.9985,69619.0
2023-12-19 10:00:00,308.92,309.12,308.43,308.73,25955.0,304.9985,305.196,304.5147,304.8109,25955.0
2023-12-19 10:30:00,308.55,309.55,308.43,308.84,115111.0,304.6332,305.6205,304.5147,304.9195,115111.0
2023-12-19 11:00:00,308.96,309.61,308.8,309.14,34628.0,305.038,305.6798,304.88,305.2157,34628.0
2023-12-19 11:30:00,309.09,309.27,308.78,309.1,45089.0,305.1664,305.3441,304.8603,305.1762,45089.0
2023-12-19 12:00:00,309.0,309.14,308.65,308.93,30465.0,305.0775,305.2157,304.7319,305.0084,30465.0
2023-12-19 12:30:00,309.01,309.24,308.74,308.82,27514.0,305.0874,305.3144,304.8208,304.8998,27514.0
2023-12-19 13:00:00,308.86,309.02,308.69,308.96,29019.0,304.9393,305.0972,304.7714,305.038,29019.0
2023-12-19 13:30:00,308.93,309.34,308.85,309.16,27356.0,305.0084,305.4132,304.9294,305.2355,27356.0
2023-12-19 14:00:00,309.12,309.12,308.43,308.62,15055.0,305.196,305.196,304.5147,304.7023,15055.0
2023-12-19 14:30:00,308.71,308.71,307.87,307.94,28385.0,304.7912,304.7912,303.9618,304.031,28385.0
2023-12-19 15:00:00,307.98,308.08,307.55,307.76,38681.0,304.0704,304.1692,303.6459,303.8532,38681.0
2023-12-19 15:30:00,307.72,308.13,306.94,307.16,224758.0,303.8137,304.2185,303.0436,303.2609,224758.0
2023-12-20 09:30:00,307.0,307.71,305.9,306.13,51555.0,303.1029,303.8039,302.0168,302.2439,51555.0
2023-12-20 10:00:00,306.17,306.48,305.57,305.98,34167.0,302.2834,302.5895,301.691,302.0958,34167.0
2023-12-20 10:30:00,305.95,306.78,305.95,306.78,38801.0,302.0662,302.8857,302.0662,302.8857,38801.0
2023-12-20 11:00:00,306.76,307.09,306.54,306.63,35887.0,302.8659,303.1917,302.6487,302.7376,35887.0
2023-12-20 11:30:00,306.66,307.08,306.54,306.82,27094.0,302.7672,303.1819,302.6487,302.9252,27094.0
2023-12-20 12:00:00,306.87,307.06,306.53,306.9,26579.0,302.9745,303.1621,302.6388,303.0042,26579.0
2023-12-20 12:30:00,306.99,307.41,306.63,307.28,34025.0,303.093,303.5077,302.7376,303.3793,34025.0
2023-12-20 13:00:00,307.35,307.45,306.44,306.45,31154.0,303.4484,303.5472,302.55,302.5599,31154.0
2023-12-20 13:30:00,306.37,306.82,306.14,306.78,38467.0,302.4809,302.9252,302.2538,302.8857,38467.0
2023-12-20 14:00:00,306.78,307.36,306.45,306.45,49115.0,302.8857,303.4583,302.5599,302.5599,49115.0
2023-12-20 14:30:00,306.36,306.51,303.67,304.05,77246.0,302.471,302.6191,299.8152,300.1903,77246.0
2023-12-20 15:00:00,303.94,305.58,303.44,304.03,87006.0,300.0817,301.7009,299.5881,300.1706,87006.0
2023-12-20 15:30:00,303.97,304.99,303.65,304.21,239090.0,300.1113,301.1184,299.7954,300.3483,239090.0
2023-12-21 09:30:00,307.17,307.17,305.28,306.93,30647.0,303.2707,303.2707,301.4047,303.0338,30647.0
2023-12-21 10:00:00,306.77,307.57,306.33,306.36,22029.0,302.8758,303.6656,302.4414,302.471,22029.0
2023-12-21 10:30:00,306.54,306.9,305.96,306.39,26966.0,302.6487,303.0042,302.0761,302.5006,26966.0
2023-12-21 11:00:00,306.4,307.39,306.22,307.23,15360.0,302.5105,303.4879,302.3328,303.33,15360.0
2023-12-21 11:30:00,307.23,307.23,306.34,306.49,19834.0,303.33,303.33,302.4513,302.5994,19834.0
2023-12-21 12:00:00,306.38,306.56,305.29,305.59,24833.0,302.4908,302.6685,301.4146,301.7108,24833.0
2023-12-21 12:30:00,305.6,306.36,305.52,305.81,18333.0,301.7207,302.471,301.6417,301.928,18333.0
2023-12-21 13:00:00,305.74,306.25,305.15,305.75,30317.0,301.8589,302.3624,301.2764,301.8688,30317.0
2023-12-21 13:30:00,305.75,306.35,305.54,306.35,18043.0,301.8688,302.4611,301.6614,302.4611,18043.0
2023-12-21 14:00:00,306.31,306.49,305.91,306.34,17117.0,302.4216,302.5994,302.0267,302.4513,17117.0
2023-12-21 14:30:00,306.35,306.47,306.0,306.28,23231.0,302.4611,302.5796,302.1156,302.392,23231.0
2023-12-21 15:00:00,306.29,307.18,306.12,307.18,35527.0,302.4019,303.2806,302.2341,303.2806,35527.0
2023-12-21 15:30:00,307.24,307.85,306.78,306.97,217630.0,303.3398,303.9421,302.8857,303.0733,217630.0
2023-12-22 09:30:00,307.71,308.62,306.17,308.43,63028.0,303.8039,304.7023,302.2834,304.5147,63028.0
2023-12-22 10:00:00,308.38,309.19,307.79,309.03,40160.0,304.4654,305.2651,303.8829,305.1071,40160.0
2023-12-22 10:30:00,309.23,309.5,308.72,309.09,20477.0,305.3046,305.5711,304.801,305.1664,20477.0
2023-12-22 11:00:00,309.05,309.69,308.89,309.56,19965.0,305.1269,305.7587,304.9689,305.6304,19965.0
2023-12-22 11:30:00,309.58,309.89,309.21,309.48,22156.0,305.6501,305.9562,305.2848,305.5514,22156.0
2023-12-22 12:00:00,309.56,309.72,309.07,309.56,15230.0,305.6304,305.7884,305.1466,305.6304,15230.0
2023-12-22 12:30:00,309.45,309.9,309.22,309.89,15353.0,305.5218,305.9661,305.2947,305.9562,15353.0
2023-12-22 13:00:00,309.9,310.42,309.88,310.0,30092.0,305.9661,306.4795,305.9463,306.0648,30092.0
2023-12-22 13:30:00,310.01,310.09,309.74,309.91,17216.0,306.0747,306.1537,305.8081,305.9759,17216.0
2023-12-22 14:00:00,309.88,309.92,308.83,308.89,34586.0,305.9463,305.9858,304.9097,304.9689,34586.0
2023-12-22 14:30:00,308.91,310.32,308.72,310.21,35905.0,304.9886,306.3807,304.801,306.2721,35905.0
2023-12-22 15:00:00,310.14,310.37,309.51,310.15,41289.0,306.203,306.4301,305.581,306.2129,41289.0
2023-12-22 15:30:00,310.17,311.32,309.92,311.3,148632.0,306.2326,307.368,305.9858,307.3483,148632.0
2023-12-26 09:30:00,311.45,311.45,310.37,311.23,24861.0,307.4964,307.4964,306.4301,307.2792,24861.0
2023-12-26 10:00:00,311.32,311.54,311.07,311.07,6980.0,307.368,307.5853,307.1212,307.1212,6980.0
2023-12-26 10:30:00,311.02,311.41,310.98,311.34,9873.0,307.0719,307.4569,307.0324,307.3878,9873.0
2023-12-26 11:00:00,311.35,311.73,311.04,311.69,14684.0,307.3977,307.7728,307.0916,307.7333,14684.0
2023-12-26 11:30:00,311.78,312.28,311.71,312.27,16384.0,307.8222,308.3159,307.7531,308.306,16384.0
2023-12-26 12:00:00,312.29,312.72,312.06,312.64,10575.0,308.3257,308.7503,308.0987,308.6713,10575.0
2023-12-26 12:30:00,312.56,312.84,312.33,312.48,11896.0,308.5923,308.8687,308.3652,308.5133,11896.0
2023-12-26 13:00:00,312.59,312.9,312.47,312.83,8293.0,308.6219,308.928,308.5034,308.8589,8293.0
2023-12-26 13:30:00,312.83,312.99,312.59,312.86,15985.0,308.8589,309.0168,308.6219,308.8885,15985.0
2023-12-26 14:00:00,312.85,313.26,312.8,313.25,24415.0,308.8786,309.2834,308.8293,309.2735,24415.0
2023-12-26 14:30:00,313.17,313.71,313.16,313.65,28902.0,309.1946,309.7277,309.1847,309.6685,28902.0
2023-12-26 15:00:00,313.7,314.03,313.29,313.75,34587.0,309.7178,310.0436,309.313,309.7672,34587.0
2023-12-26 15:30:00,313.64,313.81,312.61,312.69,58489.0,309.6586,309.8264,308.6417,308.7207,58489.0
2023-12-27 09:30:00,311.94,313.36,311.81,313.0,31309.0,307.9802,309.3821,307.8518,309.0267,31309.0
2023-12-27 10:00:00,312.79,313.25,312.59,313.02,27141.0,308.8194,309.2735,308.6219,309.0465,27141.0
2023-12-27 10:30:00,312.95,313.11,312.08,312.45,24170.0,308.9774,309.1353,308.1184,308.4837,24170.0
2023-12-27 11:00:00,312.37,312.6,312.18,312.45,18459.0,308.4047,308.6318,308.2171,308.4837,18459.0
2023-12-27 11:30:00,312.43,312.71,312.25,312.58,20666.0,308.464,308.7404,308.2862,308.612,20666.0
2023-12-27 12:00:00,312.54,312.69,312.19,312.51,8131.0,308.5726,308.7207,308.227,308.5429,8131.0
2023-12-27 12:30:00,312.5,312.58,312.21,312.5,11118.0,308.5331,308.612,308.2467,308.5331,11118.0
2023-12-27 13:00:00,312.39,313.29,312.39,312.67,15666.0,308.4245,309.313,308.4245,308.7009,15666.0
2023-12-27 13:30:00,312.63,312.67,312.26,312.33,10053.0,308.6614,308.7009,308.2961,308.3652,10053.0
2023-12-27 14:00:00,312.09,312.84,311.86,312.62,19232.0,308.1283,308.8687,307.9012,308.6515,19232.0
2023-12-27 14:30:00,312.4,312.62,312.17,312.37,6457.0,308.4343,308.6515,308.2073,308.4047,6457.0
2023-12-27 15:00:00,312.31,312.94,312.15,312.63,31634.0,308.3455,308.9675,308.1875,308.6614,31634.0
2023-12-27 15:30:00,312.6,313.41,312.43,313.36,80723.0,308.6318,309.4315,308.464,309.3821,80723.0
2023-12-28 09:30:00,313.14,313.74,312.61,313.66,22316.0,309.1649,309.7573,308.6417,309.6783,22316.0
2023-12-28 10:00:00,313.78,314.0,312.75,313.21,14696.0,309.7968,310.014,308.7799,309.2341,14696.0
2023-12-28 10:30:00,313.28,313.28,312.08,312.46,27010.0,309.3032,309.3032,308.1184,308.4936,27010.0
2023-12-28 11:00:00,312.59,312.69,312.2,312.42,12514.0,308.6219,308.7207,308.2369,308.4541,12514.0
2023-12-28 11:30:00,312.43,313.0,312.35,312.77,15128.0,308.464,309.0267,308.385,308.7996,15128.0
2023-12-28 12:00:00,312.69,313.0,311.97,312.23,42641.0,308.7207,309.0267,308.0098,308.2665,42641.0
2023-12-28 12:30:00,312.18,313.07,312.11,313.01,10762.0,308.2171,309.0958,308.148,309.0366,10762.0
2023-12-28 13:00:00,312.9,313.02,312.38,312.7,14618.0,308.928,309.0465,308.4146,308.7305,14618.0
2023-12-28 13:30:00,312.68,313.0,312.43,312.53,9624.0,308.7108,309.0267,308.464,308.5627,9624.0
2023-12-28 14:00:00,312.62,312.93,312.42,312.79,15066.0,308.6515,308.9576,308.4541,308.8194,15066.0
2023-12-28 14:30:00,312.8,313.03,312.65,312.89,13203.0,308.8293,309.0563,308.6812,308.9181,13203.0
2023-12-28 15:00:00,312.97,313.05,312.6,312.93,18368.0,308.9971,309.0761,308.6318,308.9576,18368.0
2023-12-28 15:30:00,312.9,313.48,312.53,313.08,112154.0,308.928,309.5006,308.5627,309.1057,112154.0
2023-12-29 09:30:00,312.9,314.14,312.39,313.17,17000.0,308.928,310.1522,308.4245,309.1946,17000.0
2023-12-29 10:00:00,313.41,314.13,313.38,313.75,24826.0,309.4315,310.1424,309.4019,309.7672,24826.0
2023-12-29 10:30:00,313.78,313.9,312.85,313.47,21045.0,309.7968,309.9153,308.8786,309.4908,21045.0
2023-12-29 11:00:00,313.36,313.65,312.08,312.67,15106.0,309.3821,309.6685,308.1184,308.7009,15106.0
2023-12-29 11:30:00,312.44,312.66,311.91,312.15,23810.0,308.4738,308.691,307.9506,308.1875,23810.0
2023-12-29 12:00:00,312.26,312.32,311.51,311.57,18013.0,308.2961,308.3553,307.5556,307.6149,18013.0
2023-12-29 12:30:00,311.61,312.56,311.6,312.56,9999.0,307.6544,308.5923,307.6445,308.5923,9999.0
2023-12-29 13:00:00,312.64,312.68,311.87,311.97,7669.0,308.6713,308.7108,307.9111,308.0098,7669.0
2023-12-29 13:30:00,311.99,312.51,311.77,312.3,8261.0,308.0295,308.5429,307.8123,308.3356,8261.0
2023-12-29 14:00:00,312.12,312.44,311.99,312.04,7036.0,308.1579,308.4738,308.0295,308.0789,7036.0
2023-12-29 14:30:00,312.23,312.39,312.01,312.26,11519.0,308.2665,308.4245,308.0493,308.2961,11519.0
2023-12-29 15:00:00,312.19,312.73,312.05,312.59,20700.0,308.227,308.7601,308.0888,308.6219,20700.0
2023-12-29 15:30:00,312.57,312.76,311.65,311.96,61949.0,308.6022,308.7898,307.6939,307.9999,61949.0
2024-01-02 09:30:00,304.6,306.43,301.47,304.61,162918.0,300.7333,302.5401,297.6431,300.7432,162918.0
2024-01-02 10:00:00,304.47,304.8,301.41,301.6,93207.0,300.605,300.9308,297.5838,297.7714,93207.0
2024-01-02 10:30:00,301.59,302.17,300.89,301.29,84313.0,297.7616,298.3342,297.0704,297.4654,84313.0
2024-01-02 11:00:00,301.3,303.47,301.29,303.41,54009.0,297.4752,299.6177,297.4654,299.5585,54009.0
2024-01-02 11:30:00,303.51,304.5,302.99,303.75,42875.0,299.6572,300.6346,299.1438,299.8941,42875.0
2024-01-02 12:00:00,303.71,304.2,302.93,302.96,45900.0,299.8546,300.3384,299.0845,299.1142,45900.0
2024-01-02 12:30:00,302.91,303.4,302.37,302.55,41792.0,299.0648,299.5486,298.5317,298.7094,41792.0
2024-01-02 13:00:00,302.52,302.91,302.25,302.69,37993.0,298.6798,299.0648,298.4132,298.8476,37993.0
2024-01-02 13:30:00,302.52,303.09,302.23,302.99,42372.0,298.6798,299.2425,298.3934,299.1438,42372.0
2024-01-02 14:00:00,302.86,303.84,302.74,303.33,38690.0,299.0154,299.983,298.897,299.4795,38690.0
2024-01-02 14:30:00,303.19,303.3,302.7,302.89,30430.0,299.3412,299.4499,298.8575,299.0451,30430.0
2024-01-02 15:00:00,302.8,303.37,302.26,303.07,44137.0,298.9562,299.519,298.4231,299.2228,44137.0
2024-01-02 15:30:00,303.1,304.97,303.02,304.86,210306.0,299.2524,301.0987,299.1734,300.99,210306.0
2024-01-03 09:30:00,301.0,301.23,297.55,297.6,85351.0,297.179,297.4061,293.7728,293.8222,85351.0
2024-01-03 10:00:00,297.39,299.47,297.39,298.19,54741.0,293.6149,295.6685,293.6149,294.4047,54741.0
2024-01-03 10:30:00,298.25,298.25,296.18,297.47,50040.0,294.464,294.464,292.4202,293.6939,50040.0
2024-01-03 11:00:00,297.57,298.57,297.12,298.3,65629.0,293.7926,294.7799,293.3483,294.5133,65629.0
2024-01-03 11:30:00,298.3,298.68,297.64,297.97,26770.0,294.5133,294.8885,293.8617,294.1875,26770.0
2024-01-03 12:00:00,298.05,298.31,297.22,298.31,58134.0,294.2665,294.5232,293.447,294.5232,58134.0
2024-01-03 12:30:00,298.44,298.53,297.55,297.9,33944.0,294.6515,294.7404,293.7728,294.1184,33944.0
2024-01-03 13:00:00,297.95,298.66,297.76,298.66,45475.0,294.1678,294.8688,293.9802,294.8688,45475.0
2024-01-03 13:30:00,298.67,298.67,297.81,297.97,30337.0,294.8786,294.8786,294.0295,294.1875,30337.0
2024-01-03 14:00:00,297.92,298.4,296.52,298.09,42975.0,294.1381,294.6121,292.7559,294.306,42975.0
2024-01-03 14:30:00,298.1,298.25,297.3,297.43,29421.0,294.3159,294.464,293.526,293.6544,29421.0
2024-01-03 15:00:00,297.41,297.47,296.23,297.28,30198.0,293.6346,293.6939,292.4696,293.5063,30198.0
2024-01-03 15:30:00,297.16,297.73,296.21,296.78,246850.0,293.3878,293.9506,292.4499,293.0126,246850.0
2024-01-04 09:30:00,295.23,295.99,293.17,295.14,89243.0,291.4823,292.2326,289.4484,291.3934,89243.0
2024-01-04 10:00:00,295.07,297.47,294.95,297.33,62945.0,291.3243,293.6939,291.2058,293.5556,62945.0
2024-01-04 10:30:00,297.38,297.7,296.66,296.92,29660.0,293.605,293.9209,292.8941,293.1508,29660.0
2024-01-04 11:00:00,296.71,297.95,296.71,296.98,37457.0,292.9435,294.1678,292.9435,293.2101,37457.0
2024-01-04 11:30:00,297.17,297.39,296.19,296.73,33844.0,293.3977,293.6149,292.4301,292.9633,33844.0
2024-01-04 12:00:00,296.73,296.81,296.12,296.52,53841.0,292.9633,293.0422,292.361,292.7559,53841.0
2024-01-04 12:30:00,296.59,296.81,296.08,296.66,28611.0,292.825,293.0422,292.3215,292.8941,28611.0
2024-01-04 13:00:00,296.59,296.89,296.08,296.43,48522.0,292.825,293.1212,292.3215,292.6671,48522.0
2024-01-04 13:30:00,296.51,296.83,295.94,296.0,32094.0,292.746,293.062,292.1833,292.2425,32094.0
2024-01-04 14:00:00,295.93,296.56,295.69,296.44,37176.0,292.1734,292.7954,291.9365,292.6769,37176.0
2024-01-04 14:30:00,296.4,296.68,295.68,296.55,33239.0,292.6374,292.9139,291.9266,292.7855,33239.0
2024-01-04 15:00:00,296.55,296.57,295.6,295.99,56404.0,292.7855,292.8053,291.8476,292.2326,56404.0
2024-01-04 15:30:00,295.83,296.65,295.28,295.77,209965.0,292.0747,292.8843,291.5317,292.0154,209965.0
2024-01-05 09:30:00,294.96,298.0,294.96,296.7,24526.0,291.2157,294.2171,291.2157,292.9336,24526.0
2024-01-05 10:00:00,296.49,299.27,296.47,297.81,51800.0,292.7263,295.471,292.7066,294.0295,51800.0
2024-01-05 10:30:00,297.79,298.62,297.55,298.56,27244.0,294.0098,294.8293,293.7728,294.77,27244.0
2024-01-05 11:00:00,298.5,298.79,297.6,297.92,39875.0,294.7108,294.9971,293.8222,294.1381,39875.0
2024-01-05 11:30:00,297.87,297.92,297.26,297.57,25224.0,294.0888,294.1381,293.4865,293.7926,25224.0
2024-01-05 12:00:00,297.54,297.6,296.31,296.51,18063.0,293.763,293.8222,292.5486,292.746,18063.0
2024-01-05 12:30:00,296.49,296.76,296.02,296.09,20858.0,292.7263,292.9929,292.2623,292.3314,20858.0
2024-01-05 13:00:00,296.01,296.49,295.67,296.39,15542.0,292.2524,292.7263,291.9167,292.6276,15542.0
2024-01-05 13:30:00,296.95,297.39,296.51,296.75,12365.0,293.1805,293.6149,292.746,292.983,12365.0
2024-01-05 14:00:00,296.85,297.28,296.42,296.65,34899.0,293.0817,293.5063,292.6572,292.8843,34899.0
2024-01-05 14:30:00,296.71,296.88,295.63,295.78,17763.0,292.9435,293.1113,291.8772,292.0253,17763.0
2024-01-05 15:00:00,295.75,296.22,295.3,295.8,33334.0,291.9957,292.4597,291.5514,292.0451,33334.0
2024-01-05 15:30:00,295.75,296.74,295.51,296.69,134348.0,291.9957,292.9731,291.7587,292.9238,134348.0
2024-01-08 09:30:00,296.88,297.16,294.57,296.23,24321.0,293.1113,293.3878,290.8307,292.4696,24321.0
2024-01-08 10:00:00,296.44,297.35,295.86,296.62,23412.0,292.6769,293.5754,292.1043,292.8546,23412.0
2024-01-08 10:30:00,296.81,297.07,296.14,296.16,11323.0,293.0422,293.2989,292.3807,292.4005,11323.0
2024-01-08 11:00:00,296.24,297.11,295.83,295.93,29757.0,292.4795,293.3384,292.0747,292.1734,29757.0
2024-01-08 11:30:00,295.85,296.85,295.85,296.68,12890.0,292.0944,293.0817,292.0944,292.9139,12890.0
2024-01-08 12:00:00,296.96,297.23,296.21,296.22,9092.0,293.1903,293.4569,292.4499,292.4597,9092.0
2024-01-08 12:30:00,296.25,296.97,296.05,296.96,11596.0,292.4893,293.2002,292.2919,293.1903,11596.0
2024-01-08 13:00:00,296.9,297.7,296.9,297.37,28160.0,293.1311,293.9209,293.1311,293.5951,28160.0
2024-01-08 13:30:00,297.36,298.11,297.15,298.08,19909.0,293.5853,294.3257,293.3779,294.2961,19909.0
2024-01-08 14:00:00,298.11,299.21,297.93,298.97,25847.0,294.3257,295.4118,294.148,295.1748,25847.0
2024-01-08 14:30:00,299.21,299.65,298.92,299.48,32092.0,295.4118,295.8462,295.1255,295.6783,32092.0
2024-01-08 15:00:00,299.5,299.65,299.01,299.22,37799.0,295.6981,295.8462,295.2143,295.4216,37799.0
2024-01-08 15:30:00,299.21,300.35,299.16,299.48,160766.0,295.4118,296.5373,295.3624,295.6783,160766.0
2024-01-09 09:30:00,297.47,298.72,295.08,296.65,53484.0,293.6939,294.928,291.3342,292.8843,53484.0
2024-01-09 10:00:00,296.65,297.76,296.41,297.39,31209.0,292.8843,293.9802,292.6473,293.6149,31209.0
2024-01-09 10:30:00,297.36,297.83,297.29,297.46,25290.0,293.5853,294.0493,293.5161,293.684,25290.0
2024-01-09 11:00:00,297.35,297.61,296.7,297.34,66726.0,293.5754,293.8321,292.9336,293.5655,66726.0
2024-01-09 11:30:00,297.3,298.07,297.19,297.89,144677.0,293.526,294.2862,293.4174,294.1085,144677.0
2024-01-09 12:00:00,297.98,298.51,297.67,298.38,53061.0,294.1974,294.7207,293.8913,294.5923,53061.0
2024-01-09 12:30:00,298.28,298.47,297.82,297.91,37667.0,294.4936,294.6812,294.0394,294.1283,37667.0
2024-01-09 13:00:00,297.97,298.42,297.0,297.27,84196.0,294.1875,294.6318,293.2298,293.4964,84196.0
2024-01-09 13:30:00,297.16,298.39,296.54,298.06,25559.0,293.3878,294.6022,292.7757,294.2764,25559.0
2024-01-09 14:00:00,298.17,298.32,297.67,297.76,27273.0,294.385,294.5331,293.8913,293.9802,27273.0
2024-01-09 14:30:00,297.78,297.85,297.08,297.44,39170.0,293.9999,294.069,293.3088,293.6642,39170.0
2024-01-09 15:00:00,297.44,297.57,296.66,296.92,56220.0,293.6642,293.7926,292.8941,293.1508,56220.0
2024-01-09 15:30:00,296.95,297.67,296.79,297.47,260753.0,293.1805,293.8913,293.0225,293.6939,260753.0
2024-01-10 09:30:00,297.47,298.34,296.49,297.27,89960.0,293.6939,294.5528,292.7263,293.4964,89960.0
2024-01-10 10:00:00,297.08,297.66,296.83,297.33,56029.0,293.3088,293.8814,293.062,293.5556,56029.0
2024-01-10 10:30:00,297.33,298.24,297.2,298.09,56233.0,293.5556,294.4541,293.4273,294.306,56233.0
2024-01-10 11:00:00,298.03,298.1,296.99,297.1,46838.0,294.2467,294.3159,293.22,293.3286,46838.0
2024-01-10 11:30:00,297.06,297.35,296.74,297.24,56186.0,293.2891,293.5754,292.9731,293.4668,56186.0
2024-01-10 12:00:00,297.18,297.2,296.76,297.03,24967.0,293.4075,293.4273,292.9929,293.2594,24967.0
2024-01-10 12:30:00,296.96,297.45,296.9,297.29,36236.0,293.1903,293.6741,293.1311,293.5161,36236.0
2024-01-10 13:00:00,297.25,297.76,296.94,297.36,95001.0,293.4767,293.9802,293.1706,293.5853,95001.0
2024-01-10 13:30:00,297.4,297.68,297.04,297.64,63306.0,293.6247,293.9012,293.2693,293.8617,63306.0
2024-01-10 14:00:00,297.6,298.1,297.36,297.95,52707.0,293.8222,294.3159,293.5853,294.1678,52707.0
2024-01-10 14:30:00,297.91,298.3,297.44,298.06,60787.0,294.1283,294.5133,293.6642,294.2764,60787.0
2024-01-10 15:00:00,298.09,298.81,297.58,297.72,143423.0,294.306,295.0168,293.8025,293.9407,143423.0
2024-01-10 15:30:00,297.74,298.5,297.43,298.11,286977.0,293.9604,294.7108,293.6544,294.3257,286977.0
2024-01-11 09:30:00,299.0,299.35,297.14,297.82,55374.0,295.2044,295.55,293.368,294.0394,55374.0
2024-01-11 10:00:00,297.84,298.63,297.28,297.81,71173.0,294.0592,294.8391,293.5063,294.0295,71173.0
2024-01-11 10:30:00,297.74,297.87,296.32,296.97,17415.0,293.9604,294.0888,292.5585,293.2002,17415.0
2024-01-11 11:00:00,296.98,297.55,296.71,297.18,44364.0,293.2101,293.7728,292.9435,293.4075,44364.0
2024-01-11 11:30:00,297.2,297.71,296.86,296.98,39398.0,293.4273,293.9308,293.0916,293.2101,39398.0
2024-01-11 12:00:00,297.03,297.56,296.92,297.18,16378.0,293.2594,293.7827,293.1508,293.4075,16378.0
2024-01-11 12:30:00,297.11,297.63,297.03,297.38,27175.0,293.3384,293.8518,293.2594,293.605,27175.0
2024-01-11 13:00:00,297.43,297.85,297.11,297.64,22877.0,293.6544,294.069,293.3384,293.8617,22877.0
2024-01-11 13:30:00,297.56,298.1,297.45,298.03,23742.0,293.7827,294.3159,293.6741,294.2467,23742.0
2024-01-11 14:00:00,298.07,298.22,297.42,297.74,61321.0,294.2862,294.4343,293.6445,293.9604,61321.0
2024-01-11 14:30:00,297.75,298.08,297.55,297.91,67640.0,293.9703,294.2961,293.7728,294.1283,67640.0
2024-01-11 15:00:00,297.97,298.3,297.21,297.67,69858.0,294.1875,294.5133,293.4372,293.8913,69858.0
2024-01-11 15:30:00,297.67,297.88,297.22,297.35,182516.0,293.8913,294.0987,293.447,293.5754,182516.0
2024-01-12 09:30:00,298.87,299.35,296.39,297.84,70175.0,295.0761,295.55,292.6276,294.0592,70175.0
2024-01-12 10:00:00,298.06,298.57,297.37,298.19,42153.0,294.2764,294.7799,293.5951,294.4047,42153.0
2024-01-12 10:30:00,298.22,298.74,297.9,298.54,30578.0,294.4343,294.9477,294.1184,294.7503,30578.0
2024-01-12 11:00:00,298.43,299.73,298.08,299.53,27892.0,294.6417,295.9252,294.2961,295.7277,27892.0
2024-01-12 11:30:00,299.79,299.96,299.06,299.77,28395.0,295.9844,296.1523,295.2637,295.9647,28395.0
2024-01-12 12:00:00,299.72,300.06,299.38,299.72,54702.0,295.9153,296.251,295.5796,295.9153,54702.0
2024-01-12 12:30:00,299.69,300.41,299.35,300.12,38972.0,295.8857,296.5965,295.55,296.3102,38972.0
2024-01-12 13:00:00,300.08,301.19,300.08,301.18,58997.0,296.2707,297.3666,296.2707,297.3568,58997.0
2024-01-12 13:30:00,301.18,302.17,301.17,301.71,102876.0,297.3568,298.3342,297.3469,297.88,102876.0
2024-01-12 14:00:00,301.71,302.02,301.36,301.37,51483.0,297.88,298.1861,297.5345,297.5444,51483.0
2024-01-12 14:30:00,301.3,301.52,300.87,301.38,55062.0,297.4752,297.6924,297.0507,297.5542,55062.0
2024-01-12 15:00:00,301.37,301.4,300.74,301.29,44072.0,297.5444,297.574,296.9223,297.4654,44072.0
2024-01-12 15:30:00,301.33,302.58,301.27,302.51,214103.0,297.5049,298.739,297.4456,298.6699,214103.0
2024-01-16 09:30:00,302.0,302.32,299.82,301.13,70831.0,298.1664,298.4823,296.014,297.3074,70831.0
2024-01-16 10:00:00,300.88,302.55,300.1,302.19,46482.0,297.0606,298.7094,296.2905,298.3539,46482.0
2024-01-16 10:30:00,302.23,302.84,301.96,301.97,32794.0,298.3934,298.9957,298.1269,298.1367,32794.0
2024-01-16 11:00:00,302.01,302.03,300.22,300.8,21254.0,298.1762,298.196,296.4089,296.9816,21254.0
2024-01-16 11:30:00,300.87,301.18,300.52,300.83,27495.0,297.0507,297.3568,296.7051,297.0112,27495.0
2024-01-16 12:00:00,300.71,300.82,299.87,299.96,17501.0,296.8927,297.0013,296.0634,296.1523,17501.0
2024-01-16 12:30:00,299.9,299.99,299.18,299.32,21275.0,296.093,296.1819,295.3822,295.5204,21275.0
2024-01-16 13:00:00,299.32,300.37,299.29,300.34,19689.0,295.5204,296.557,295.4908,296.5274,19689.0
2024-01-16 13:30:00,300.47,300.47,299.88,300.06,16409.0,296.6558,296.6558,296.0733,296.251,16409.0
2024-01-16 14:00:00,300.0,300.14,298.68,298.98,25692.0,296.1917,296.33,294.8885,295.1847,25692.0
2024-01-16 14:30:00,298.87,299.75,298.85,299.68,23302.0,295.0761,295.9449,295.0563,295.8758,23302.0
2024-01-16 15:00:00,299.71,300.34,299.43,299.92,29292.0,295.9054,296.5274,295.629,296.1128,29292.0
2024-01-16 15:30:00,299.94,300.21,299.29,300.0,127563.0,296.1325,296.3991,295.4908,296.1917,127563.0
2024-01-17 09:30:00,297.76,300.85,297.5,299.83,60780.0,293.9802,297.031,293.7235,296.0239,60780.0
2024-01-17 10:00:00,299.99,301.49,299.98,301.13,62704.0,296.1819,297.6628,296.172,297.3074,62704.0
2024-01-17 10:30:00,300.91,302.22,300.91,302.22,54849.0,297.0902,298.3836,297.0902,298.3836,54849.0
2024-01-17 11:00:00,302.23,302.78,301.95,302.42,36429.0,298.3934,298.9365,298.117,298.581,36429.0
2024-01-17 11:30:00,302.41,302.69,301.53,301.54,101512.0,298.5711,298.8476,297.7023,297.7122,101512.0
2024-01-17 12:00:00,301.53,301.62,300.22,300.36,56235.0,297.7023,297.7912,296.4089,296.5472,56235.0
2024-01-17 12:30:00,300.23,300.38,299.82,300.04,71057.0,296.4188,296.5669,296.014,296.2312,71057.0
2024-01-17 13:00:00,300.08,300.41,299.3,299.43,34232.0,296.2707,296.5965,295.5006,295.629,34232.0
2024-01-17 13:30:00,299.33,300.12,299.18,300.05,30984.0,295.5302,296.3102,295.3822,296.2411,30984.0
2024-01-17 14:00:00,300.04,300.14,299.71,299.87,33577.0,296.2312,296.33,295.9054,296.0634,33577.0
2024-01-17 14:30:00,299.87,300.91,299.82,300.19,57341.0,296.0634,297.0902,296.014,296.3793,57341.0
2024-01-17 15:00:00,300.22,300.36,299.75,299.92,109679.0,296.4089,296.5472,295.9449,296.1128,109679.0
2024-01-17 15:30:00,299.88,300.95,299.81,300.89,239161.0,296.0733,297.1297,296.0042,297.0704,239161.0
2024-01-18 09:30:00,301.89,303.0,300.6,301.24,29448.0,298.0578,299.1537,296.7841,297.416,29448.0
2024-01-18 10:00:00,301.04,301.99,300.92,301.31,62142.0,297.2185,298.1565,297.1001,297.4851,62142.0
2024-01-18 10:30:00,301.44,303.0,300.93,302.56,96033.0,297.6135,299.1537,297.1099,298.7192,96033.0
2024-01-18 11:00:00,302.42,302.82,301.8,302.51,24483.0,298.581,298.9759,297.9689,298.6699,24483.0
2024-01-18 11:30:00,302.47,302.8,302.21,302.3,21494.0,298.6304,298.9562,298.3737,298.4625,21494.0
2024-01-18 12:00:00,302.18,302.41,301.6,302.26,24568.0,298.3441,298.5711,297.7714,298.4231,24568.0
2024-01-18 12:30:00,302.27,302.78,302.03,302.46,22817.0,298.4329,298.9365,298.196,298.6205,22817.0
2024-01-18 13:00:00,302.42,302.81,302.12,302.68,20349.0,298.581,298.9661,298.2848,298.8377,20349.0
2024-01-18 13:30:00,302.76,303.94,302.76,303.65,14061.0,298.9167,300.0817,298.9167,299.7954,14061.0
2024-01-18 14:00:00,303.79,304.88,303.73,304.73,20180.0,299.9336,301.0098,299.8744,300.8617,20180.0
2024-01-18 14:30:00,304.82,305.07,304.45,304.98,23162.0,300.9506,301.1974,300.5853,301.1085,23162.0
2024-01-18 15:00:00,305.09,305.99,304.93,305.8,42355.0,301.2171,302.1057,301.0592,301.9181,42355.0
2024-01-18 15:30:00,305.8,306.8,305.31,306.35,177602.0,301.9181,302.9054,301.4343,302.4611,177602.0
2024-01-19 09:30:00,307.42,307.66,302.92,304.29,96886.0,303.5176,303.7545,299.0747,300.4273,96886.0
2024-01-19 10:00:00,304.76,304.9,303.25,304.58,48907.0,300.8913,301.0295,299.4005,300.7136,48907.0
2024-01-19 10:30:00,304.52,304.53,303.44,303.91,40228.0,300.6544,300.6642,299.5881,300.0521,40228.0
2024-01-19 11:00:00,303.82,304.44,303.5,303.93,33831.0,299.9633,300.5754,299.6473,300.0719,33831.0
2024-01-19 11:30:00,303.92,304.05,303.29,303.78,17806.0,300.062,300.1903,299.44,299.9238,17806.0
2024-01-19 12:00:00,303.73,303.73,302.99,303.65,23384.0,299.8744,299.8744,299.1438,299.7954,23384.0
2024-01-19 12:30:00,303.71,304.74,303.69,304.15,71249.0,299.8546,300.8716,299.8349,300.2891,71249.0
2024-01-19 13:00:00,304.09,304.85,303.69,304.71,32652.0,300.2298,300.9802,299.8349,300.842,32652.0
2024-01-19 13:30:00,304.7,304.89,304.4,304.88,20450.0,300.8321,301.0197,300.5359,301.0098,20450.0
2024-01-19 14:00:00,304.93,305.74,303.97,305.07,34022.0,301.0592,301.8589,300.1113,301.1974,34022.0
2024-01-19 14:30:00,305.08,305.26,304.51,305.19,43033.0,301.2073,301.385,300.6445,301.3159,43033.0
2024-01-19 15:00:00,305.18,305.28,304.37,304.82,54761.0,301.306,301.4047,300.5063,300.9506,54761.0
2024-01-19 15:30:00,304.78,304.84,303.49,303.95,289929.0,300.9111,300.9703,299.6374,300.0916,289929.0
2024-01-22 09:30:00,305.02,306.52,304.94,306.04,39773.0,301.148,302.629,301.069,302.1551,39773.0
2024-01-22 10:00:00,306.05,306.8,305.8,306.01,36825.0,302.1649,302.9054,301.9181,302.1255,36825.0
2024-01-22 10:30:00,305.95,306.29,304.99,305.35,34471.0,302.0662,302.4019,301.1184,301.4738,34471.0
2024-01-22 11:00:00,305.5,307.49,304.95,307.44,79579.0,301.6219,303.5867,301.0789,303.5373,79579.0
2024-01-22 11:30:00,307.56,307.76,306.91,307.15,46946.0,303.6558,303.8532,303.014,303.251,46946.0
2024-01-22 12:00:00,307.1,307.61,306.98,307.61,23705.0,303.2016,303.7051,303.0831,303.7051,23705.0
2024-01-22 12:30:00,307.55,307.63,306.83,306.89,42751.0,303.6459,303.7249,302.935,302.9943,42751.0
2024-01-22 13:00:00,306.89,307.49,306.64,307.09,44999.0,302.9943,303.5867,302.7475,303.1917,44999.0
2024-01-22 13:30:00,307.02,307.52,306.68,307.2,18704.0,303.1226,303.6163,302.7869,303.3003,18704.0
2024-01-22 14:00:00,307.28,307.65,307.01,307.29,27070.0,303.3793,303.7446,303.1128,303.3892,27070.0
2024-01-22 14:30:00,307.38,307.57,307.24,307.51,23934.0,303.4781,303.6656,303.3398,303.6064,23934.0
2024-01-22 15:00:00,307.57,308.3,307.43,308.2,31766.0,303.6656,304.3864,303.5274,304.2876,31766.0
2024-01-22 15:30:00,308.29,308.45,307.46,307.51,115189.0,304.3765,304.5345,303.557,303.6064,115189.0
2024-01-23 09:30:00,308.7,309.17,306.98,308.16,83371.0,304.7813,305.2453,303.0831,304.2482,83371.0
2024-01-23 10:00:00,308.14,308.37,307.41,307.47,50922.0,304.2284,304.4555,303.5077,303.5669,50922.0
2024-01-23 10:30:00,307.4,307.42,305.45,306.76,81695.0,303.4978,303.5176,301.5726,302.8659,81695.0
2024-01-23 11:00:00,306.93,307.44,306.55,306.74,34353.0,303.0338,303.5373,302.6586,302.8462,34353.0
2024-01-23 11:30:00,306.74,307.16,306.61,307.13,33670.0,302.8462,303.2609,302.7178,303.2312,33670.0
2024-01-23 12:00:00,307.13,307.27,305.93,306.17,27164.0,303.2312,303.3695,302.0465,302.2834,27164.0
2024-01-23 12:30:00,306.14,306.17,305.34,305.47,37376.0,302.2538,302.2834,301.464,301.5923,37376.0
2024-01-23 13:00:00,305.39,305.81,305.1,305.55,32148.0,301.5133,301.928,301.227,301.6713,32148.0
2024-01-23 13:30:00,305.55,305.76,305.04,305.52,35122.0,301.6713,301.8786,301.1678,301.6417,35122.0
2024-01-23 14:00:00,305.56,305.71,305.05,305.31,33966.0,301.6812,301.8293,301.1776,301.4343,33966.0
2024-01-23 14:30:00,305.31,305.6,305.06,305.5,27077.0,301.4343,301.7207,301.1875,301.6219,27077.0
2024-01-23 15:00:00,305.46,306.25,305.29,305.84,26793.0,301.5824,302.3624,301.4146,301.9576,26793.0
2024-01-23 15:30:00,305.78,305.93,305.34,305.45,120213.0,301.8984,302.0465,301.464,301.5726,120213.0
2024-01-24 09:30:00,306.49,307.83,305.06,306.45,113629.0,302.5994,303.9223,301.1875,302.5599,113629.0
2024-01-24 10:00:00,306.5,306.63,305.07,305.19,32848.0,302.6092,302.7376,301.1974,301.3159,32848.0
2024-01-24 10:30:00,305.12,305.65,304.24,304.71,41086.0,301.2467,301.77,300.3779,300.842,41086.0
2024-01-24 11:00:00,305.07,305.09,304.26,304.91,46486.0,301.1974,301.2171,300.3977,301.0394,46486.0
2024-01-24 11:30:00,304.82,305.14,304.52,305.09,46698.0,300.9506,301.2665,300.6544,301.2171,46698.0
2024-01-24 12:00:00,305.09,305.09,303.83,304.36,29934.0,301.2171,301.2171,299.9731,300.4964,29934.0
2024-01-24 12:30:00,304.4,304.8,304.26,304.47,34647.0,300.5359,300.9308,300.3977,300.605,34647.0
2024-01-24 13:00:00,304.59,304.63,303.72,303.88,50804.0,300.7235,300.763,299.8645,300.0225,50804.0
2024-01-24 13:30:00,303.79,303.85,302.49,303.25,61834.0,299.9336,299.9929,298.6501,299.4005,61834.0
2024-01-24 14:00:00,303.23,303.28,302.21,302.34,45396.0,299.3807,299.4301,298.3737,298.502,45396.0
2024-01-24 14:30:00,302.36,303.24,302.24,302.63,58671.0,298.5218,299.3906,298.4033,298.7884,58671.0
2024-01-24 15:00:00,302.62,302.66,301.54,302.0,117718.0,298.7785,298.818,297.7122,298.1664,117718.0
2024-01-24 15:30:00,302.0,302.35,300.85,301.05,286255.0,298.1664,298.5119,297.031,297.2284,286255.0
2024-01-25 09:30:00,295.07,305.98,292.0,303.63,839205.0,291.3243,302.0958,288.2933,299.7757,839205.0
2024-01-25 10:00:00,303.91,303.92,297.07,298.65,262046.0,300.0521,300.062,293.2989,294.8589,262046.0
2024-01-25 10:30:00,298.61,299.12,294.87,297.22,164814.0,294.8194,295.3229,291.1269,293.447,164814.0
2024-01-25 11:00:00,297.17,297.89,294.55,297.6,96311.0,293.3977,294.1085,290.8109,293.8222,96311.0
2024-01-25 11:30:00,297.6,299.72,297.6,299.3,99302.0,293.8222,295.9153,293.8222,295.5006,99302.0
2024-01-25 12:00:00,299.22,299.38,297.61,297.81,39408.0,295.4216,295.5796,293.8321,294.0295,39408.0
2024-01-25 12:30:00,297.85,298.01,296.26,297.64,83734.0,294.069,294.227,292.4992,293.8617,83734.0
2024-01-25 13:00:00,297.71,298.82,297.09,297.53,87537.0,293.9308,295.0267,293.3187,293.7531,87537.0
2024-01-25 13:30:00,297.62,299.61,297.47,299.35,125741.0,293.842,295.8067,293.6939,295.55,125741.0
2024-01-25 14:00:00,299.4,299.44,298.67,299.06,76263.0,295.5994,295.6389,294.8786,295.2637,76263.0
2024-01-25 14:30:00,299.11,300.99,298.81,300.61,139224.0,295.313,297.1692,295.0168,296.794,139224.0
2024-01-25 15:00:00,300.53,302.05,300.46,301.71,70053.0,296.715,298.2157,296.6459,297.88,70053.0
2024-01-25 15:30:00,301.75,304.0,301.61,303.97,314636.0,297.9195,300.141,297.7813,300.1113,314636.0
2024-01-26 09:30:00,304.28,305.91,302.23,304.71,91807.0,300.4174,302.0267,298.3934,300.842,91807.0
2024-01-26 10:00:00,304.4,304.46,302.31,303.34,72646.0,300.5359,300.5951,298.4724,299.4893,72646.0
2024-01-26 10:30:00,303.44,306.26,303.21,304.94,71403.0,299.5881,302.3723,299.361,301.069,71403.0
2024-01-26 11:00:00,304.8,305.33,303.94,304.84,45989.0,300.9308,301.4541,300.0817,300.9703,45989.0
2024-01-26 11:30:00,304.77,305.62,304.75,304.97,55172.0,300.9012,301.7404,300.8814,301.0987,55172.0
2024-01-26 12:00:00,305.0,305.1,304.45,304.5,25848.0,301.1283,301.227,300.5853,300.6346,25848.0
2024-01-26 12:30:00,304.49,304.53,303.47,303.77,54260.0,300.6247,300.6642,299.6177,299.9139,54260.0
2024-01-26 13:00:00,303.69,304.35,303.6,304.1,34759.0,299.8349,300.4865,299.746,300.2397,34759.0
2024-01-26 13:30:00,304.09,304.09,302.34,303.02,39794.0,300.2298,300.2298,298.502,299.1734,39794.0
2024-01-26 14:00:00,303.06,303.15,301.64,302.23,45362.0,299.2129,299.3018,297.8109,298.3934,45362.0
2024-01-26 14:30:00,302.31,302.86,302.05,302.59,36624.0,298.4724,299.0154,298.2157,298.7489,36624.0
2024-01-26 15:00:00,302.51,302.51,301.14,301.19,67159.0,298.6699,298.6699,297.3173,297.3666,67159.0
2024-01-26 15:30:00,301.19,301.87,300.63,301.86,243388.0,297.3666,298.038,296.8137,298.0281,243388.0
2024-01-29 09:30:00,301.85,305.84,301.77,305.35,51964.0,298.0183,301.9576,297.9393,301.4738,51964.0
2024-01-29 10:00:00,305.44,305.9,304.01,304.41,53624.0,301.5627,302.0168,300.1508,300.5458,53624.0
2024-01-29 10:30:00,304.29,304.41,302.05,302.53,24329.0,300.4273,300.5458,298.2157,298.6896,24329.0
2024-01-29 11:00:00,302.57,303.02,302.16,302.58,22500.0,298.7291,299.1734,298.3243,298.739,22500.0
2024-01-29 11:30:00,302.76,303.26,302.5,303.18,19287.0,298.9167,299.4104,298.66,299.3314,19287.0
2024-01-29 12:00:00,303.17,303.47,302.99,303.47,22205.0,299.3215,299.6177,299.1438,299.6177,22205.0
2024-01-29 12:30:00,303.5,303.81,303.22,303.49,21059.0,299.6473,299.9534,299.3709,299.6374,21059.0
2024-01-29 13:00:00,303.4,304.41,303.31,304.15,27625.0,299.5486,300.5458,299.4597,300.2891,27625.0
2024-01-29 13:30:00,304.15,304.15,303.37,303.55,18638.0,300.2891,300.2891,299.519,299.6967,18638.0
2024-01-29 14:00:00,303.55,304.61,303.54,304.57,37073.0,299.6967,300.7432,299.6868,300.7037,37073.0
2024-01-29 14:30:00,304.65,305.05,304.48,304.58,35189.0,300.7827,301.1776,300.6149,300.7136,35189.0
2024-01-29 15:00:00,304.61,306.84,304.55,306.5,68186.0,300.7432,302.9449,300.684,302.6092,68186.0
2024-01-29 15:30:00,306.59,308.4,306.16,308.09,183573.0,302.6981,304.4851,302.2735,304.179,183573.0
2024-01-30 09:30:00,307.54,310.0,307.12,309.61,51494.0,303.636,306.0648,303.2214,305.6798,51494.0
2024-01-30 10:00:00,309.63,309.63,306.67,307.38,53419.0,305.6995,305.6995,302.7771,303.4781,53419.0
2024-01-30 10:30:00,307.38,307.91,306.96,307.35,25198.0,303.4781,304.0013,303.0634,303.4484,25198.0
2024-01-30 11:00:00,307.35,308.81,307.26,308.81,31388.0,303.4484,304.8899,303.3596,304.8899,31388.0
2024-01-30 11:30:00,308.68,309.19,308.52,308.96,23295.0,304.7616,305.2651,304.6036,305.038,23295.0
2024-01-30 12:00:00,309.0,309.36,308.11,308.23,75633.0,305.0775,305.4329,304.1988,304.3173,75633.0
2024-01-30 12:30:00,308.1,308.31,307.27,307.29,30767.0,304.1889,304.3963,303.3695,303.3892,30767.0
2024-01-30 13:00:00,307.32,307.33,306.79,307.17,38892.0,303.4188,303.4287,302.8955,303.2707,38892.0
2024-01-30 13:30:00,307.17,307.79,307.15,307.51,48453.0,303.2707,303.8829,303.251,303.6064,48453.0
2024-01-30 14:00:00,307.56,309.21,307.56,309.18,51310.0,303.6558,305.2848,303.6558,305.2552,51310.0
2024-01-30 14:30:00,309.24,309.44,308.63,308.7,41597.0,305.3144,305.5119,304.7122,304.7813,41597.0
2024-01-30 15:00:00,308.73,308.73,307.68,307.73,54150.0,304.8109,304.8109,303.7743,303.8236,54150.0
2024-01-30 15:30:00,307.76,308.07,306.87,307.65,207358.0,303.8532,304.1593,302.9745,303.7446,207358.0
2024-01-31 09:30:00,307.5,307.62,305.71,306.77,30180.0,303.5965,303.715,301.8293,302.8758,30180.0
2024-01-31 10:00:00,306.75,308.25,306.56,306.91,76544.0,302.8561,304.337,302.6685,303.014,76544.0
2024-01-31 10:30:00,307.09,307.59,306.88,307.25,24824.0,303.1917,303.6854,302.9844,303.3497,24824.0
2024-01-31 11:00:00,307.16,308.28,306.82,306.87,55476.0,303.2609,304.3666,302.9252,302.9745,55476.0
2024-01-31 11:30:00,306.99,306.99,305.79,306.02,19652.0,303.093,303.093,301.9082,302.1353,19652.0
2024-01-31 12:00:00,305.95,306.18,305.57,305.96,30613.0,302.0662,302.2933,301.691,302.0761,30613.0
2024-01-31 12:30:00,306.08,306.25,305.17,306.13,30595.0,302.1946,302.3624,301.2961,302.2439,30595.0
2024-01-31 13:00:00,306.23,306.83,306.13,306.83,45047.0,302.3427,302.935,302.2439,302.935,45047.0
2024-01-31 13:30:00,306.74,306.85,306.24,306.72,26464.0,302.8462,302.9548,302.3525,302.8264,26464.0
2024-01-31 14:00:00,306.82,306.94,305.57,305.88,41045.0,302.9252,303.0436,301.691,301.9971,41045.0
2024-01-31 14:30:00,305.78,308.73,305.43,306.49,81274.0,301.8984,304.8109,301.5528,302.5994,81274.0
2024-01-31 15:00:00,306.49,306.63,304.46,305.3,62904.0,302.5994,302.7376,300.5951,301.4245,62904.0
2024-01-31 15:30:00,305.36,305.48,304.0,304.29,180359.0,301.4837,301.6022,300.141,300.4273,180359.0
2024-02-01 09:30:00,304.89,305.68,302.41,303.56,60285.0,301.0197,301.7996,298.5711,299.7066,60285.0
2024-02-01 10:00:00,303.08,305.45,302.48,304.93,40690.0,299.2326,301.5726,298.6403,301.0592,40690.0
2024-02-01 10:30:00,304.82,305.18,303.32,303.42,42207.0,300.9506,301.306,299.4696,299.5683,42207.0
2024-02-01 11:00:00,303.29,303.85,302.37,303.73,39350.0,299.44,299.9929,298.5317,299.8744,39350.0
2024-02-01 11:30:00,303.73,305.15,303.73,305.07,48826.0,299.8744,301.2764,299.8744,301.1974,48826.0
2024-02-01 12:00:00,305.09,306.86,304.99,306.51,66102.0,301.2171,302.9647,301.1184,302.6191,66102.0
2024-02-01 12:30:00,306.62,308.58,306.25,308.14,57574.0,302.7277,304.6628,302.3624,304.2284,57574.0
2024-02-01 13:00:00,308.14,308.33,306.6,306.66,31269.0,304.2284,304.416,302.708,302.7672,31269.0
2024-02-01 13:30:00,306.6,307.09,306.21,306.8,30494.0,302.708,303.1917,302.3229,302.9054,30494.0
2024-02-01 14:00:00,306.88,307.75,306.81,307.27,32476.0,302.9844,303.8434,302.9153,303.3695,32476.0
2024-02-01 14:30:00,307.34,308.71,307.25,308.59,37280.0,303.4386,304.7912,303.3497,304.6727,37280.0
2024-02-01 15:00:00,308.67,308.77,308.31,308.61,40570.0,304.7517,304.8504,304.3963,304.6924,40570.0
2024-02-01 15:30:00,308.61,309.53,308.58,309.01,183527.0,304.6924,305.6008,304.6628,305.0874,183527.0
2024-02-02 09:30:00,306.32,308.18,304.48,305.06,65672.0,302.4315,304.2679,300.6149,301.1875,65672.0
2024-02-02 10:00:00,305.06,305.79,304.44,305.79,49308.0,301.1875,301.9082,300.5754,301.9082,49308.0
2024-02-02 10:30:00,305.76,306.71,304.88,306.49,35136.0,301.8786,302.8166,301.0098,302.5994,35136.0
2024-02-02 11:00:00,306.49,306.62,305.81,306.62,20769.0,302.5994,302.7277,301.928,302.7277,20769.0
2024-02-02 11:30:00,306.85,307.42,306.62,307.11,29891.0,302.9548,303.5176,302.7277,303.2115,29891.0
2024-02-02 12:00:00,307.17,307.94,306.39,307.94,30814.0,303.2707,304.031,302.5006,304.031,30814.0
2024-02-02 12:30:00,307.87,308.38,306.65,308.13,35201.0,303.9618,304.4654,302.7573,304.2185,35201.0
2024-02-02 13:00:00,308.18,308.83,307.69,308.3,46335.0,304.2679,304.9097,303.7841,304.3864,46335.0
2024-02-02 13:30:00,308.34,309.72,308.08,309.61,40947.0,304.4259,305.7884,304.1692,305.6798,40947.0
2024-02-02 14:00:00,309.64,310.87,309.62,310.42,52697.0,305.7094,306.9238,305.6896,306.4795,52697.0
2024-02-02 14:30:00,310.41,311.36,310.25,311.25,54266.0,306.4696,307.4075,306.3116,307.2989,54266.0
2024-02-02 15:00:00,311.25,311.57,310.67,311.4,49359.0,307.2989,307.6149,306.7263,307.447,49359.0
2024-02-02 15:30:00,311.39,311.49,309.94,309.94,173610.0,307.4372,307.5359,306.0056,306.0056,173610.0
2024-02-05 09:30:00,307.1,308.04,304.57,305.66,59219.0,303.2016,304.1297,300.7037,301.7799,59219.0
2024-02-05 10:00:00,305.6,305.6,303.22,303.82,51749.0,301.7207,301.7207,299.3709,299.9633,51749.0
2024-02-05 10:30:00,303.87,304.52,303.15,303.61,72922.0,300.0126,300.6544,299.3018,299.7559,72922.0
2024-02-05 11:00:00,303.74,304.06,303.0,303.36,53606.0,299.8843,300.2002,299.1537,299.5091,53606.0
2024-02-05 11:30:00,303.46,303.93,303.02,303.24,48635.0,299.6078,300.0719,299.1734,299.3906,48635.0
2024-02-05 12:00:00,303.23,304.01,302.87,303.92,27194.0,299.3807,300.1508,299.0253,300.062,27194.0
2024-02-05 12:30:00,303.93,304.42,303.57,303.92,26979.0,300.0719,300.5556,299.7164,300.062,26979.0
2024-02-05 13:00:00,303.87,304.8,303.67,304.04,35103.0,300.0126,300.9308,299.8152,300.1805,35103.0
2024-02-05 13:30:00,304.07,304.35,303.87,304.28,34895.0,300.2101,300.4865,300.0126,300.4174,34895.0
2024-02-05 14:00:00,304.3,304.56,303.91,304.31,44692.0,300.4372,300.6939,300.0521,300.447,44692.0
2024-02-05 14:30:00,304.29,305.21,304.27,305.05,48958.0,300.4273,301.3356,300.4075,301.1776,48958.0
2024-02-05 15:00:00,305.05,305.96,304.41,305.76,55302.0,301.1776,302.0761,300.5458,301.8786,55302.0
2024-02-05 15:30:00,305.8,306.18,304.08,304.42,290519.0,301.9181,302.2933,300.2199,300.5556,290519.0
2024-02-06 09:30:00,304.5,306.06,303.89,304.25,70532.0,300.6346,302.1748,300.0324,300.3878,70532.0
2024-02-06 10:00:00,304.21,305.14,304.18,304.78,49128.0,300.3483,301.2665,300.3187,300.9111,49128.0
2024-02-06 10:30:00,304.78,305.41,304.67,305.23,40462.0,300.9111,301.5331,300.8025,301.3554,40462.0
2024-02-06 11:00:00,305.3,305.8,304.9,305.55,131061.0,301.4245,301.9181,301.0295,301.6713,131061.0
2024-02-06 11:30:00,305.53,306.56,305.51,305.53,36502.0,301.6515,302.6685,301.6318,301.6515,36502.0
2024-02-06 12:00:00,305.53,305.88,304.98,305.01,69736.0,301.6515,301.9971,301.1085,301.1381,69736.0
2024-02-06 12:30:00,304.99,305.83,304.98,305.49,64229.0,301.1184,301.9477,301.1085,301.6121,64229.0
2024-02-06 13:00:00,305.56,307.11,305.56,306.33,34179.0,301.6812,303.2115,301.6812,302.4414,34179.0
2024-02-06 13:30:00,306.28,307.29,305.77,306.85,70555.0,302.392,303.3892,301.8885,302.9548,70555.0
2024-02-06 14:00:00,306.91,307.1,305.62,306.71,40498.0,303.014,303.2016,301.7404,302.8166,40498.0
2024-02-06 14:30:00,306.77,307.38,306.7,307.08,35967.0,302.8758,303.4781,302.8067,303.1819,35967.0
2024-02-06 15:00:00,307.06,307.23,306.46,306.61,42237.0,303.1621,303.33,302.5697,302.7178,42237.0
2024-02-06 15:30:00,306.64,308.06,306.62,307.94,121720.0,302.7475,304.1494,302.7277,304.031,121720.0
2024-02-07 09:30:00,310.11,311.49,309.49,311.23,51802.0,306.1734,307.5359,305.5613,307.2792,51802.0
2024-02-07 10:00:00,311.27,312.41,310.64,312.36,53265.0,307.3187,308.4442,306.6967,308.3948,53265.0
2024-02-07 10:30:00,312.37,312.76,310.84,311.36,65527.0,308.4047,308.7898,306.8941,307.4075,65527.0
2024-02-07 11:00:00,311.42,311.54,310.29,310.83,112904.0,307.4668,307.5853,306.3511,306.8843,112904.0
2024-02-07 11:30:00,310.91,311.22,310.69,310.92,45099.0,306.9632,307.2693,306.746,306.9731,45099.0
2024-02-07 12:00:00,310.94,311.23,310.38,310.85,60243.0,306.9929,307.2792,306.44,306.904,60243.0
2024-02-07 12:30:00,310.96,311.13,310.67,311.11,30515.0,307.0126,307.1805,306.7263,307.1607,30515.0
2024-02-07 13:00:00,311.12,311.6,310.74,311.19,40076.0,307.1706,307.6445,306.7954,307.2397,40076.0
2024-02-07 13:30:00,311.19,311.5,310.9,311.16,40414.0,307.2397,307.5458,306.9534,307.2101,40414.0
2024-02-07 14:00:00,311.2,312.18,311.14,312.18,39599.0,307.2496,308.2171,307.1903,308.2171,39599.0
2024-02-07 14:30:00,312.26,312.98,311.93,312.71,39725.0,308.2961,309.007,307.9703,308.7404,39725.0
2024-02-07 15:00:00,312.73,312.73,311.72,311.72,46738.0,308.7601,308.7601,307.763,307.763,46738.0
2024-02-07 15:30:00,311.63,311.73,309.76,309.83,292581.0,307.6741,307.7728,305.8278,305.897,292581.0
2024-02-08 09:30:00,311.11,311.76,309.42,309.83,37806.0,307.1607,307.8025,305.4922,305.897,37806.0
2024-02-08 10:00:00,309.84,310.23,308.65,308.65,26393.0,305.9068,306.2919,304.7319,304.7319,26393.0
2024-02-08 10:30:00,308.53,308.53,307.47,308.14,28549.0,304.6135,304.6135,303.5669,304.2284,28549.0
2024-02-08 11:00:00,308.21,309.23,307.97,308.46,38158.0,304.2975,305.3046,304.0606,304.5443,38158.0
2024-02-08 11:30:00,308.48,309.39,308.35,309.3,27721.0,304.5641,305.4625,304.4357,305.3737,27721.0
2024-02-08 12:00:00,309.29,309.9,308.93,309.71,28055.0,305.3638,305.9661,305.0084,305.7785,28055.0
2024-02-08 12:30:00,309.63,309.79,309.36,309.74,27207.0,305.6995,305.8575,305.4329,305.8081,27207.0
2024-02-08 13:00:00,309.78,310.81,309.74,310.79,50931.0,305.8476,306.8645,305.8081,306.8448,50931.0
2024-02-08 13:30:00,310.79,310.99,310.5,310.88,27622.0,306.8448,307.0422,306.5585,306.9336,27622.0
2024-02-08 14:00:00,310.93,311.44,310.93,311.1,27624.0,306.983,307.4865,306.983,307.1508,27624.0
2024-02-08 14:30:00,311.1,311.77,311.0,311.77,24150.0,307.1508,307.8123,307.0521,307.8123,24150.0
2024-02-08 15:00:00,311.77,312.03,311.52,311.92,31379.0,307.8123,308.069,307.5655,307.9604,31379.0
2024-02-08 15:30:00,311.91,312.42,311.66,312.19,120832.0,307.9506,308.4541,307.7037,308.227,120832.0
2024-02-09 09:30:00,312.22,312.99,310.79,311.7,51952.0,308.2566,309.0168,306.8448,307.7432,51952.0
2024-02-09 10:00:00,311.53,311.82,310.72,311.13,15087.0,307.5754,307.8617,306.7757,307.1805,15087.0
2024-02-09 10:30:00,310.99,311.07,309.97,310.26,13218.0,307.0422,307.1212,306.0352,306.3215,13218.0
2024-02-09 11:00:00,310.08,310.68,309.39,310.38,61082.0,306.1438,306.7362,305.4625,306.44,61082.0
2024-02-09 11:30:00,310.33,310.59,309.97,310.59,33448.0,306.3906,306.6473,306.0352,306.6473,33448.0
2024-02-09 12:00:00,310.48,310.92,310.18,310.41,27311.0,306.5387,306.9731,306.2425,306.4696,27311.0
2024-02-09 12:30:00,310.41,310.41,309.93,310.12,15796.0,306.4696,306.4696,305.9957,306.1833,15796.0
2024-02-09 13:00:00,310.11,310.18,309.47,310.02,26782.0,306.1734,306.2425,305.5415,306.0845,26782.0
2024-02-09 13:30:00,310.03,310.6,309.79,310.56,20299.0,306.0944,306.6572,305.8575,306.6177,20299.0
2024-02-09 14:00:00,310.62,311.68,310.61,311.55,24499.0,306.6769,307.7235,306.6671,307.5951,24499.0
2024-02-09 14:30:00,311.55,311.85,311.0,311.0,37389.0,307.5951,307.8913,307.0521,307.0521,37389.0
2024-02-09 15:00:00,311.0,311.36,310.32,311.36,34976.0,307.0521,307.4075,306.3807,307.4075,34976.0
2024-02-09 15:30:00,311.52,311.86,310.61,311.81,128653.0,307.5655,307.9012,306.6671,307.8518,128653.0
2024-02-12 09:30:00,311.96,311.96,310.71,310.85,23569.0,307.9999,307.9999,306.7658,306.904,23569.0
2024-02-12 10:00:00,310.86,311.15,310.21,310.82,14108.0,306.9139,307.2002,306.2721,306.8744,14108.0
2024-02-12 10:30:00,310.82,311.23,310.4,311.07,23123.0,306.8744,307.2792,306.4597,307.1212,23123.0
2024-02-12 11:00:00,311.26,312.6,311.19,312.33,32535.0,307.3088,308.6318,307.2397,308.3652,32535.0
2024-02-12 11:30:00,312.4,312.52,311.82,312.33,35051.0,308.4343,308.5528,307.8617,308.3652,35051.0
2024-02-12 12:00:00,312.24,312.75,312.21,312.47,13594.0,308.2764,308.7799,308.2467,308.5034,13594.0
2024-02-12 12:30:00,312.53,312.56,312.16,312.5,21477.0,308.5627,308.5923,308.1974,308.5331,21477.0
2024-02-12 13:00:00,312.44,313.26,312.35,312.72,37252.0,308.4738,309.2834,308.385,308.7503,37252.0
2024-02-12 13:30:00,312.68,312.7,311.94,312.02,27235.0,308.7108,308.7305,307.9802,308.0592,27235.0
2024-02-12 14:00:00,311.99,312.75,311.56,311.72,27553.0,308.0295,308.7799,307.605,307.763,27553.0
2024-02-12 14:30:00,311.67,311.91,311.5,311.58,15916.0,307.7136,307.9506,307.5458,307.6247,15916.0
2024-02-12 15:00:00,311.61,311.86,310.9,311.25,21950.0,307.6544,307.9012,306.9534,307.2989,21950.0
2024-02-12 15:30:00,311.24,311.64,310.3,310.56,162392.0,307.2891,307.684,306.361,306.6177,162392.0
2024-02-13 09:30:00,305.65,305.65,301.98,304.7,86138.0,301.77,301.77,298.1466,300.8321,86138.0
2024-02-13 10:00:00,304.58,305.18,304.19,305.18,25684.0,300.7136,301.306,300.3286,301.306,25684.0
2024-02-13 10:30:00,305.31,306.48,305.3,305.9,36454.0,301.4343,302.5895,301.4245,302.0168,36454.0
2024-02-13 11:00:00,306.01,308.18,306.01,307.91,35413.0,302.1255,304.2679,302.1255,304.0013,35413.0
2024-02-13 11:30:00,307.99,308.09,307.09,307.09,23070.0,304.0803,304.179,303.1917,303.1917,23070.0
2024-02-13 12:00:00,307.0,307.89,306.81,307.41,33341.0,303.1029,303.9816,302.9153,303.5077,33341.0
2024-02-13 12:30:00,307.47,308.25,307.32,307.37,16359.0,303.5669,304.337,303.4188,303.4682,16359.0
2024-02-13 13:00:00,307.26,307.47,306.6,306.88,24561.0,303.3596,303.5669,302.708,302.9844,24561.0
2024-02-13 13:30:00,306.74,306.87,306.17,306.44,23050.0,302.8462,302.9745,302.2834,302.55,23050.0
2024-02-13 14:00:00,306.44,306.59,305.42,305.42,22795.0,302.55,302.6981,301.5429,301.5429,22795.0
2024-02-13 14:30:00,305.59,306.24,304.6,304.99,30706.0,301.7108,302.3525,300.7333,301.1184,30706.0
2024-02-13 15:00:00,304.92,305.3,304.5,305.3,25396.0,301.0493,301.4245,300.6346,301.4245,25396.0
2024-02-13 15:30:00,305.17,307.24,305.12,307.14,74077.0,301.2961,303.3398,301.2467,303.2411,74077.0
2024-02-14 09:30:00,308.97,309.17,307.43,307.91,32850.0,305.0479,305.2453,303.5274,304.0013,32850.0
2024-02-14 10:00:00,308.15,309.1,307.62,308.64,24697.0,304.2383,305.1762,303.715,304.7221,24697.0
2024-02-14 10:30:00,308.87,309.13,307.94,308.48,28791.0,304.9491,305.2058,304.031,304.5641,28791.0
2024-02-14 11:00:00,308.6,309.23,307.9,309.07,37566.0,304.6826,305.3046,303.9915,305.1466,37566.0
2024-02-14 11:30:00,309.1,309.18,308.38,308.38,28391.0,305.1762,305.2552,304.4654,304.4654,28391.0
2024-02-14 12:00:00,308.38,309.37,308.01,309.37,25594.0,304.4654,305.4428,304.1001,305.4428,25594.0
2024-02-14 12:30:00,309.38,310.0,309.25,309.85,26167.0,305.4527,306.0648,305.3243,305.9167,26167.0
2024-02-14 13:00:00,309.92,310.08,309.25,309.71,25293.0,305.9858,306.1438,305.3243,305.7785,25293.0
2024-02-14 13:30:00,309.83,311.18,309.83,311.12,29828.0,305.897,307.2298,305.897,307.1706,29828.0
2024-02-14 14:00:00,311.13,311.85,310.42,311.62,41861.0,307.1805,307.8913,306.4795,307.6642,41861.0
2024-02-14 14:30:00,311.56,311.74,310.55,310.72,26569.0,307.605,307.7827,306.6078,306.7757,26569.0
2024-02-14 15:00:00,310.89,311.59,310.6,311.36,30835.0,306.9435,307.6346,306.6572,307.4075,30835.0
2024-02-14 15:30:00,311.42,311.45,310.62,311.09,88468.0,307.4668,307.4964,306.6769,307.141,88468.0
2024-02-15 09:30:00,313.0,314.38,311.6,312.41,43952.0,309.0267,310.3892,307.6445,308.4442,43952.0
2024-02-15 10:00:00,312.19,313.36,312.19,312.4,20828.0,308.227,309.3821,308.227,308.4343,20828.0
2024-02-15 10:30:00,312.27,312.63,311.57,312.27,42595.0,308.306,308.6614,307.6149,308.306,42595.0
2024-02-15 11:00:00,312.39,312.58,311.9,312.42,22443.0,308.4245,308.612,307.9407,308.4541,22443.0
2024-02-15 11:30:00,312.35,312.61,312.06,312.21,23382.0,308.385,308.6417,308.0987,308.2467,23382.0
2024-02-15 12:00:00,312.29,312.81,312.06,312.4,31963.0,308.3257,308.8391,308.0987,308.4343,31963.0
2024-02-15 12:30:00,312.46,312.75,312.37,312.43,16234.0,308.4936,308.7799,308.4047,308.464,16234.0
2024-02-15 13:00:00,312.42,313.56,312.4,313.32,20898.0,308.4541,309.5796,308.4343,309.3427,20898.0
2024-02-15 13:30:00,313.38,313.49,313.04,313.43,26394.0,309.4019,309.5105,309.0662,309.4513,26394.0
2024-02-15 14:00:00,313.5,313.72,313.0,313.19,20349.0,309.5204,309.7376,309.0267,309.2143,20349.0
2024-02-15 14:30:00,313.13,313.64,313.05,313.26,25016.0,309.1551,309.6586,309.0761,309.2834,25016.0
2024-02-15 15:00:00,313.27,313.27,312.46,312.57,28123.0,309.2933,309.2933,308.4936,308.6022,28123.0
2024-02-15 15:30:00,312.56,312.83,311.77,312.65,101484.0,308.5923,308.8589,307.8123,308.6812,101484.0
2024-02-16 09:30:00,311.83,312.75,310.6,311.31,65914.0,307.8716,308.7799,306.6572,307.3582,65914.0
2024-02-16 10:00:00,311.5,312.89,311.39,312.13,35487.0,307.5458,308.9181,307.4372,308.1678,35487.0
2024-02-16 10:30:00,311.98,312.51,311.72,311.94,25085.0,308.0197,308.5429,307.763,307.9802,25085.0
2024-02-16 11:00:00,311.81,312.43,311.67,312.43,38806.0,307.8518,308.464,307.7136,308.464,38806.0
2024-02-16 11:30:00,312.42,312.55,311.66,311.94,30997.0,308.4541,308.5824,307.7037,307.9802,30997.0
2024-02-16 12:00:00,311.94,312.21,311.68,312.11,37088.0,307.9802,308.2467,307.7235,308.148,37088.0
2024-02-16 12:30:00,312.12,312.26,311.73,312.0,41435.0,308.1579,308.2961,307.7728,308.0394,41435.0
2024-02-16 13:00:00,311.88,311.98,311.3,311.82,15458.0,307.9209,308.0197,307.3483,307.8617,15458.0
2024-02-16 13:30:00,311.82,312.08,311.65,311.95,26289.0,307.8617,308.1184,307.6939,307.99,26289.0
2024-02-16 14:00:00,311.88,312.45,311.85,311.95,24554.0,307.9209,308.4837,307.8913,307.99,24554.0
2024-02-16 14:30:00,311.91,311.99,310.15,310.52,30292.0,307.9506,308.0295,306.2129,306.5782,30292.0
2024-02-16 15:00:00,310.46,310.84,310.23,310.38,43503.0,306.519,306.8941,306.2919,306.44,43503.0
2024-02-16 15:30:00,310.41,310.51,308.79,309.04,116205.0,306.4696,306.5683,304.8702,305.117,116205.0
2024-02-20 09:30:00,307.98,309.18,306.38,308.91,38262.0,304.0704,305.2552,302.4908,304.9886,38262.0
2024-02-20 10:00:00,308.86,310.21,308.36,310.18,35100.0,304.9393,306.2721,304.4456,306.2425,35100.0
2024-02-20 10:30:00,310.17,311.31,309.34,311.22,31178.0,306.2326,307.3582,305.4132,307.2693,31178.0
2024-02-20 11:00:00,311.3,311.49,310.73,311.15,25036.0,307.3483,307.5359,306.7855,307.2002,25036.0
2024-02-20 11:30:00,311.2,311.2,310.59,310.65,15091.0,307.2496,307.2496,306.6473,306.7065,15091.0
2024-02-20 12:00:00,310.61,310.71,309.6,309.89,13515.0,306.6671,306.7658,305.6699,305.9562,13515.0
2024-02-20 12:30:00,309.86,310.64,309.74,310.63,14334.0,305.9266,306.6967,305.8081,306.6868,14334.0
2024-02-20 13:00:00,310.69,310.82,310.33,310.33,19202.0,306.746,306.8744,306.3906,306.3906,19202.0
2024-02-20 13:30:00,310.27,311.15,310.14,310.98,16444.0,306.3314,307.2002,306.203,307.0324,16444.0
2024-02-20 14:00:00,311.04,311.36,310.73,311.23,19201.0,307.0916,307.4075,306.7855,307.2792,19201.0
2024-02-20 14:30:00,311.22,312.01,310.93,311.49,44602.0,307.2693,308.0493,306.983,307.5359,44602.0
2024-02-20 15:00:00,311.53,311.74,311.01,311.66,34790.0,307.5754,307.7827,307.062,307.7037,34790.0
2024-02-20 15:30:00,311.72,311.73,310.14,311.32,129198.0,307.763,307.7728,306.203,307.368,129198.0
2024-02-21 09:30:00,311.77,312.68,310.64,311.36,51487.0,307.8123,308.7108,306.6967,307.4075,51487.0
2024-02-21 10:00:00,311.52,312.75,311.51,312.48,19511.0,307.5655,308.7799,307.5556,308.5133,19511.0
2024-02-21 10:30:00,312.37,312.37,311.45,312.35,17273.0,308.4047,308.4047,307.4964,308.385,17273.0
2024-02-21 11:00:00,312.31,313.75,312.31,312.82,61974.0,308.3455,309.7672,308.3455,308.849,61974.0
2024-02-21 11:30:00,312.62,313.23,312.41,312.62,27169.0,308.6515,309.2538,308.4442,308.6515,27169.0
2024-02-21 12:00:00,312.67,313.23,312.11,313.15,17373.0,308.7009,309.2538,308.148,309.1748,17373.0
2024-02-21 12:30:00,313.25,314.25,313.25,314.21,29963.0,309.2735,310.2609,309.2735,310.2214,29963.0
2024-02-21 13:00:00,314.21,314.21,313.15,314.01,20707.0,310.2214,310.2214,309.1748,310.0239,20707.0
2024-02-21 13:30:00,314.12,314.23,313.8,314.01,19158.0,310.1325,310.2411,309.8166,310.0239,19158.0
2024-02-21 14:00:00,313.88,314.22,313.15,313.38,27102.0,309.8955,310.2312,309.1748,309.4019,27102.0
2024-02-21 14:30:00,313.4,313.47,312.8,313.39,16378.0,309.4216,309.4908,308.8293,309.4118,16378.0
2024-02-21 15:00:00,313.34,313.34,312.28,312.97,24750.0,309.3624,309.3624,308.3159,308.9971,24750.0
2024-02-21 15:30:00,312.99,314.77,312.94,314.25,93690.0,309.0168,310.7742,308.9675,310.2609,93690.0
2024-02-22 09:30:00,315.0,317.39,314.55,317.07,85471.0,311.0013,313.361,310.557,313.0451,85471.0
2024-02-22 10:00:00,317.09,317.38,316.36,317.36,18355.0,313.0648,313.3511,312.3441,313.3314,18355.0
2024-02-22 10:30:00,317.37,318.36,316.99,317.48,31368.0,313.3412,314.3187,312.9661,313.4498,31368.0
2024-02-22 11:00:00,317.6,317.76,317.21,317.64,25358.0,313.5683,313.7263,313.1833,313.6078,25358.0
2024-02-22 11:30:00,317.65,318.05,317.56,317.84,19830.0,313.6177,314.0126,313.5288,313.8053,19830.0
2024-02-22 12:00:00,317.79,318.36,317.53,318.28,21955.0,313.7559,314.3187,313.4992,314.2397,21955.0
2024-02-22 12:30:00,318.43,319.14,318.43,319.08,18744.0,314.3878,315.0888,314.3878,315.0295,18744.0
2024-02-22 13:00:00,319.0,319.43,318.6,319.32,17729.0,314.9506,315.3751,314.5556,315.2665,17729.0
2024-02-22 13:30:00,319.42,319.59,318.87,319.25,26727.0,315.3652,315.5331,314.8222,315.1974,26727.0
2024-02-22 14:00:00,319.32,321.23,319.24,321.23,65161.0,315.2665,317.1522,315.1875,317.1522,65161.0
2024-02-22 14:30:00,321.12,321.23,320.24,320.45,31258.0,317.0436,317.1522,316.1748,316.3821,31258.0
2024-02-22 15:00:00,320.37,321.02,320.29,320.48,47294.0,316.3032,316.9449,316.2242,316.4118,47294.0
2024-02-22 15:30:00,320.47,321.0,320.07,320.6,101397.0,316.4019,316.9252,316.007,316.5302,101397.0
2024-02-23 09:30:00,320.75,322.87,319.8,321.63,57746.0,317.3815,319.4792,316.4414,318.2522,57746.0
2024-02-23 10:00:00,321.42,321.56,320.16,321.13,38909.0,318.0444,318.1829,316.7977,317.7575,38909.0
2024-02-23 10:30:00,321.13,321.5,320.31,320.82,24331.0,317.7575,318.1236,316.9461,317.4507,24331.0
2024-02-23 11:00:00,320.72,320.94,319.84,320.68,40440.0,317.3518,317.5695,316.481,317.3122,40440.0
2024-02-23 11:30:00,320.68,321.03,320.36,320.69,28001.0,317.3122,317.6585,316.9956,317.3221,28001.0
2024-02-23 12:00:00,320.59,321.46,320.57,320.91,32177.0,317.2231,318.084,317.2033,317.5398,32177.0
2024-02-23 12:30:00,320.8,321.13,320.64,320.86,18212.0,317.4309,317.7575,317.2726,317.4903,18212.0
2024-02-23 13:00:00,320.84,321.91,320.6,321.8,17927.0,317.4705,318.5293,317.233,318.4204,17927.0
2024-02-23 13:30:00,321.73,321.73,320.74,321.13,19553.0,318.3512,318.3512,317.3716,317.7575,19553.0
2024-02-23 14:00:00,321.13,321.13,320.55,320.79,13731.0,317.7575,317.7575,317.1836,317.421,13731.0
2024-02-23 14:30:00,320.8,321.35,320.72,321.26,22881.0,317.4309,317.9752,317.3518,317.8861,22881.0
2024-02-23 15:00:00,321.25,321.38,320.76,321.09,23504.0,317.8762,318.0048,317.3914,317.7179,23504.0
2024-02-23 15:30:00,321.11,322.69,321.07,322.02,160101.0,317.7377,319.3011,317.6981,318.6381,160101.0
2024-02-26 09:30:00,322.03,324.5,322.03,323.06,117218.0,318.648,321.0921,318.648,319.6672,117218.0
2024-02-26 10:00:00,323.05,323.05,321.71,322.36,38751.0,319.6573,319.6573,318.3314,318.9745,38751.0
2024-02-26 10:30:00,322.29,322.88,321.82,322.31,39468.0,318.9053,319.4891,318.4402,318.9251,39468.0
2024-02-26 11:00:00,322.27,322.39,321.52,322.09,37308.0,318.8855,319.0042,318.1434,318.7074,37308.0
2024-02-26 11:30:00,322.07,323.04,321.98,322.66,65426.0,318.6876,319.6474,318.5985,319.2714,65426.0
2024-02-26 12:00:00,322.54,323.27,322.42,323.26,26618.0,319.1527,319.875,319.0339,319.8651,26618.0
2024-02-26 12:30:00,323.26,323.3,322.72,322.9,33117.0,319.8651,319.9047,319.3308,319.5089,33117.0
2024-02-26 13:00:00,322.89,323.23,322.46,322.47,27631.0,319.499,319.8354,319.0735,319.0834,27631.0
2024-02-26 13:30:00,322.38,322.62,321.95,322.62,33308.0,318.9943,319.2318,318.5689,319.2318,33308.0
2024-02-26 14:00:00,322.67,322.81,322.0,322.15,27022.0,319.2813,319.4198,318.6183,318.7668,27022.0
2024-02-26 14:30:00,322.21,322.71,322.09,322.44,25006.0,318.8261,319.3209,318.7074,319.0537,25006.0
2024-02-26 15:00:00,322.45,323.12,322.36,323.04,28227.0,319.0636,319.7266,318.9745,319.6474,28227.0
2024-02-26 15:30:00,323.04,323.39,322.41,322.44,127321.0,319.6474,319.9937,319.024,319.0537,127321.0
2024-02-27 09:30:00,325.0,325.97,323.38,325.62,65327.0,321.5868,322.5466,319.9838,322.2003,65327.0
2024-02-27 10:00:00,325.88,326.48,324.8,325.21,51692.0,322.4576,323.0513,321.3889,321.7946,51692.0
2024-02-27 10:30:00,325.05,325.18,324.18,325.04,34207.0,321.6363,321.7649,320.7754,321.6264,34207.0
2024-02-27 11:00:00,325.03,325.54,324.01,324.01,35332.0,321.6165,322.1212,320.6072,320.6072,35332.0
2024-02-27 11:30:00,324.01,324.85,323.99,324.76,24694.0,320.6072,321.4384,320.5874,321.3493,24694.0
2024-02-27 12:00:00,324.77,325.15,324.34,324.61,46509.0,321.3592,321.7352,320.9338,321.2009,46509.0
2024-02-27 12:30:00,324.63,325.03,324.63,324.81,25031.0,321.2207,321.6165,321.2207,321.3988,25031.0
2024-02-27 13:00:00,324.81,325.48,324.71,325.15,34054.0,321.3988,322.0618,321.2999,321.7352,34054.0
2024-02-27 13:30:00,324.97,325.38,324.75,325.12,36010.0,321.5571,321.9628,321.3394,321.7056,36010.0
2024-02-27 14:00:00,325.12,326.09,325.11,325.86,33270.0,321.7056,322.6654,321.6957,322.4378,33270.0
2024-02-27 14:30:00,325.92,326.35,325.78,326.34,30382.0,322.4972,322.9226,322.3586,322.9127,30382.0
2024-02-27 15:00:00,326.44,326.86,326.31,326.84,38062.0,323.0117,323.4273,322.8831,323.4075,38062.0
2024-02-27 15:30:00,326.77,328.09,326.57,327.83,155777.0,323.3382,324.6444,323.1403,324.3871,155777.0
2024-02-28 09:30:00,327.36,327.88,325.8,327.18,93102.0,323.922,324.4366,322.3784,323.7439,93102.0
2024-02-28 10:00:00,326.9,328.72,326.5,328.28,35842.0,323.4669,325.2678,323.0711,324.8324,35842.0
2024-02-28 10:30:00,328.15,329.79,328.14,329.69,52103.0,324.7037,326.3265,324.6938,326.2276,52103.0
2024-02-28 11:00:00,329.76,330.49,329.4,330.42,28742.0,326.2968,327.0192,325.9406,326.9499,28742.0
2024-02-28 11:30:00,330.52,330.73,329.94,329.94,33177.0,327.0489,327.2566,326.4749,326.4749,33177.0
2024-02-28 12:00:00,329.85,329.97,328.93,329.23,19407.0,326.3859,326.5046,325.4755,325.7724,19407.0
2024-02-28 12:30:00,329.21,329.66,329.1,329.48,20621.0,325.7526,326.1979,325.6438,326.0198,20621.0
2024-02-28 13:00:00,329.41,330.23,329.26,330.09,20358.0,325.9505,326.7619,325.8021,326.6234,20358.0
2024-02-28 13:30:00,330.2,330.45,329.64,330.08,26209.0,326.7322,326.9796,326.1781,326.6135,26209.0
2024-02-28 14:00:00,330.12,330.23,328.88,328.98,34698.0,326.6531,326.7619,325.4261,325.525,34698.0
2024-02-28 14:30:00,329.05,329.09,328.27,328.93,20262.0,325.5943,325.6339,324.8225,325.4755,20262.0
2024-02-28 15:00:00,328.93,329.48,328.75,329.25,24618.0,325.4755,326.0198,325.2974,325.7922,24618.0
2024-02-28 15:30:00,329.17,329.81,328.59,329.64,116146.0,325.713,326.3463,325.1391,326.1781,116146.0
2024-02-29 09:30:00,330.86,332.19,329.73,332.17,85220.0,327.3853,328.7013,326.2671,328.6815,85220.0
2024-02-29 10:00:00,332.21,332.71,330.77,332.12,84773.0,328.7211,329.2159,327.2962,328.632,84773.0
2024-02-29 10:30:00,332.01,332.83,331.53,332.1,47969.0,328.5232,329.3346,328.0482,328.6123,47969.0
2024-02-29 11:00:00,332.1,332.44,331.41,331.78,43349.0,328.6123,328.9487,327.9295,328.2956,43349.0
2024-02-29 11:30:00,331.71,331.75,330.56,331.3,32876.0,328.2264,328.2659,327.0884,327.8207,32876.0
2024-02-29 12:00:00,331.38,331.49,330.46,330.54,55368.0,327.8998,328.0087,326.9895,327.0686,55368.0
2024-02-29 12:30:00,330.61,331.26,330.61,330.99,42084.0,327.1379,327.7811,327.1379,327.5139,42084.0
2024-02-29 13:00:00,331.0,331.03,330.45,330.79,41132.0,327.5238,327.5535,326.9796,327.316,41132.0
2024-02-29 13:30:00,330.72,331.13,330.57,330.89,34600.0,327.2467,327.6524,327.0983,327.415,34600.0
2024-02-29 14:00:00,330.94,331.67,330.87,331.19,31228.0,327.4644,328.1868,327.3952,327.7118,31228.0
2024-02-29 14:30:00,331.23,331.34,331.01,331.24,24966.0,327.7514,327.8602,327.5337,327.7613,24966.0
2024-02-29 15:00:00,331.3,331.39,331.03,331.07,63454.0,327.8207,327.9097,327.5535,327.5931,63454.0
2024-02-29 15:30:00,331.12,332.76,331.06,332.03,149293.0,327.6425,329.2653,327.5832,328.543,149293.0
2024-03-01 09:30:00,330.3,331.94,328.95,330.79,73372.0,326.8312,328.4539,325.4953,327.316,73372.0
2024-03-01 10:00:00,330.84,333.89,330.8,333.7,72346.0,327.3655,330.3835,327.3259,330.1955,72346.0
2024-03-01 10:30:00,333.65,334.11,332.76,334.03,95027.0,330.146,330.6011,329.2653,330.522,95027.0
2024-03-01 11:00:00,334.14,334.78,333.71,333.98,72281.0,330.6308,331.2641,330.2053,330.4725,72281.0
2024-03-01 11:30:00,333.88,335.03,333.48,335.0,100995.0,330.3736,331.5115,329.9778,331.4818,100995.0
2024-03-01 12:00:00,334.97,335.45,334.36,335.39,72852.0,331.4521,331.9271,330.8485,331.8677,72852.0
2024-03-01 12:30:00,335.3,335.68,334.85,334.91,70702.0,331.7787,332.1547,331.3334,331.3927,70702.0
2024-03-01 13:00:00,334.91,335.15,333.65,333.92,54017.0,331.3927,331.6302,330.146,330.4131,54017.0
2024-03-01 13:30:00,333.78,334.51,333.68,334.15,35468.0,330.2746,330.9969,330.1757,330.6407,35468.0
2024-03-01 14:00:00,334.22,334.66,333.78,334.04,31823.0,330.71,331.1454,330.2746,330.5319,31823.0
2024-03-01 14:30:00,334.12,334.62,333.87,334.57,34193.0,330.611,331.1058,330.3637,331.0563,34193.0
2024-03-01 15:00:00,334.41,335.44,334.05,335.32,40442.0,330.898,331.9172,330.5418,331.7984,40442.0
2024-03-01 15:30:00,335.32,335.94,335.02,335.16,185118.0,331.7984,332.4119,331.5016,331.6401,185118.0
2024-03-04 09:30:00,334.31,337.49,334.14,336.03,61130.0,330.799,333.9457,330.6308,332.501,61130.0
2024-03-04 10:00:00,336.19,336.19,334.79,335.18,26846.0,332.6593,332.6593,331.274,331.6599,26846.0
2024-03-04 10:30:00,335.18,336.21,334.75,334.75,40383.0,331.6599,332.6791,331.2344,331.2344,40383.0
2024-03-04 11:00:00,334.85,335.45,334.75,335.4,30945.0,331.3334,331.9271,331.2344,331.8776,30945.0
2024-03-04 11:30:00,335.4,335.84,335.12,335.53,22685.0,331.8776,332.313,331.6005,332.0062,22685.0
2024-03-04 12:00:00,335.57,335.78,335.11,335.26,37161.0,332.0458,332.2536,331.5906,331.7391,37161.0
2024-03-04 12:30:00,335.22,335.59,335.13,335.28,24912.0,331.6995,332.0656,331.6104,331.7589,24912.0
2024-03-04 13:00:00,335.23,335.57,334.98,335.38,25228.0,331.7094,332.0458,331.462,331.8578,25228.0
2024-03-04 13:30:00,335.39,336.21,335.3,336.09,25863.0,331.8677,332.6791,331.7787,332.5604,25863.0
2024-03-04 14:00:00,336.04,336.19,335.74,335.95,25990.0,332.5109,332.6593,332.214,332.4218,25990.0
2024-03-04 14:30:00,335.95,336.83,335.83,336.79,52717.0,332.4218,333.2926,332.3031,333.253,52717.0
2024-03-04 15:00:00,336.73,337.15,336.55,337.07,47804.0,333.1936,333.6092,333.0155,333.5301,47804.0
2024-03-04 15:30:00,337.08,337.22,336.52,337.05,126075.0,333.54,333.6785,332.9858,333.5103,126075.0
2024-03-05 09:30:00,335.66,338.9,335.24,338.88,71226.0,332.1349,335.3408,331.7193,335.3211,71226.0
2024-03-05 10:00:00,338.89,339.5,335.57,336.15,42399.0,335.3309,335.9345,332.0458,332.6197,42399.0
2024-03-05 10:30:00,336.05,337.02,335.42,336.59,31665.0,332.5208,333.4806,331.8974,333.0551,31665.0
2024-03-05 11:00:00,336.53,336.99,336.42,336.87,27422.0,332.9957,333.4509,332.8869,333.3322,27422.0
2024-03-05 11:30:00,336.72,337.32,336.25,336.73,23456.0,333.1837,333.7774,332.7187,333.1936,23456.0
2024-03-05 12:00:00,336.73,337.14,336.55,336.72,18581.0,333.1936,333.5993,333.0155,333.1837,18581.0
2024-03-05 12:30:00,336.73,337.02,336.27,336.63,16710.0,333.1936,333.4806,332.7385,333.0947,16710.0
2024-03-05 13:00:00,336.59,336.64,335.56,335.65,14264.0,333.0551,333.1046,332.0359,332.125,14264.0
2024-03-05 13:30:00,335.52,336.16,334.84,335.03,23342.0,331.9963,332.6296,331.3235,331.5115,23342.0
2024-03-05 14:00:00,335.04,335.56,334.92,335.24,22475.0,331.5214,332.0359,331.4026,331.7193,22475.0
2024-03-05 14:30:00,335.16,335.2,333.93,333.93,29400.0,331.6401,331.6797,330.423,330.423,29400.0
2024-03-05 15:00:00,333.92,334.06,332.33,332.33,42297.0,330.4131,330.5517,328.8398,328.8398,42297.0
2024-03-05 15:30:00,332.38,334.0,332.25,333.28,124032.0,328.8893,330.4923,328.7607,329.7799,124032.0
2024-03-06 09:30:00,336.28,337.03,334.21,335.37,59598.0,332.7484,333.4905,330.7001,331.8479,59598.0
2024-03-06 10:00:00,335.27,336.01,334.55,335.82,62912.0,331.749,332.4812,331.0365,332.2932,62912.0
2024-03-06 10:30:00,335.72,335.72,334.34,335.01,48607.0,332.1942,332.1942,330.8287,331.4917,48607.0
2024-03-06 11:00:00,335.0,335.49,334.43,334.86,21989.0,331.4818,331.9667,330.9178,331.3433,21989.0
2024-03-06 11:30:00,334.97,335.8,334.87,335.64,29257.0,331.4521,332.2734,331.3532,332.1151,29257.0
2024-03-06 12:00:00,335.64,337.09,335.64,336.76,38842.0,332.1151,333.5499,332.1151,333.2233,38842.0
2024-03-06 12:30:00,336.74,337.06,336.25,336.31,15352.0,333.2035,333.5202,332.7187,332.778,15352.0
2024-03-06 13:00:00,336.38,336.64,336.12,336.61,26464.0,332.8473,333.1046,332.59,333.0749,26464.0
2024-03-06 13:30:00,336.62,336.64,334.75,335.52,29206.0,333.0848,333.1046,331.2344,331.9963,29206.0
2024-03-06 14:00:00,335.39,336.16,334.74,336.07,26691.0,331.8677,332.6296,331.2245,332.5406,26691.0
2024-03-06 14:30:00,336.14,336.2,335.57,336.0,38580.0,332.6098,332.6692,332.0458,332.4713,38580.0
2024-03-06 15:00:00,335.9,337.16,335.73,337.16,40866.0,332.3723,333.6191,332.2041,333.6191,40866.0
2024-03-06 15:30:00,337.07,337.44,336.18,336.63,116233.0,333.5301,333.8962,332.6494,333.0947,116233.0
2024-03-07 09:30:00,344.0,345.37,340.0,345.11,172051.0,340.3873,341.7429,336.4293,341.4856,172051.0
2024-03-07 10:00:00,345.07,346.14,343.75,345.81,102664.0,341.446,342.5048,340.1399,342.1783,102664.0
2024-03-07 10:30:00,345.76,346.13,344.49,345.02,58962.0,342.1288,342.4949,340.8721,341.3966,58962.0
2024-03-07 11:00:00,345.13,345.2,343.11,343.84,51578.0,341.5054,341.5747,339.5066,340.229,51578.0
2024-03-07 11:30:00,343.7,343.73,342.74,343.68,70593.0,340.0904,340.1201,339.1405,340.0706,70593.0
2024-03-07 12:00:00,343.7,344.52,343.65,344.26,26246.0,340.0904,340.9018,340.041,340.6446,26246.0
2024-03-07 12:30:00,344.14,344.78,343.75,344.62,37090.0,340.5258,341.1591,340.1399,341.0008,37090.0
2024-03-07 13:00:00,344.64,344.76,343.66,344.21,25568.0,341.0206,341.1393,340.0509,340.5951,25568.0
2024-03-07 13:30:00,344.2,344.71,343.9,344.12,32301.0,340.5852,341.0898,340.2883,340.506,32301.0
2024-03-07 14:00:00,344.09,344.96,343.97,344.34,36201.0,340.4763,341.3372,340.3576,340.7237,36201.0
2024-03-07 14:30:00,344.33,344.55,343.77,343.84,35697.0,340.7138,340.9315,340.1597,340.229,35697.0
2024-03-07 15:00:00,343.84,344.39,343.51,343.85,33779.0,340.229,340.7732,339.9024,340.2389,33779.0
2024-03-07 15:30:00,343.84,345.26,343.78,344.52,116725.0,340.229,341.634,340.1696,340.9018,116725.0
2024-03-08 09:30:00,346.06,346.43,344.48,346.21,59224.0,342.4256,342.7918,340.8622,342.5741,59224.0
2024-03-08 10:00:00,346.29,346.62,344.69,345.0,45966.0,342.6532,342.9798,341.07,341.3768,45966.0
2024-03-08 10:30:00,345.05,347.71,344.43,347.11,33190.0,341.4263,344.0583,340.8128,343.4646,33190.0
2024-03-08 11:00:00,347.07,347.26,345.42,345.42,34718.0,343.425,343.613,341.7924,341.7924,34718.0
2024-03-08 11:30:00,345.42,345.67,344.61,345.08,57042.0,341.7924,342.0397,340.9909,341.4559,57042.0
2024-03-08 12:00:00,344.99,345.36,344.09,344.56,38211.0,341.3669,341.733,340.4763,340.9414,38211.0
2024-03-08 12:30:00,344.67,344.91,343.81,344.05,16919.0,341.0502,341.2877,340.1993,340.4368,16919.0
2024-03-08 13:00:00,343.83,343.86,342.3,342.38,19035.0,340.2191,340.2488,338.7051,338.7843,19035.0
2024-03-08 13:30:00,342.33,342.47,341.22,341.65,22149.0,338.7348,338.8734,337.6365,338.062,22149.0
2024-03-08 14:00:00,341.59,343.28,341.58,343.11,46963.0,338.0026,339.6748,337.9927,339.5066,46963.0
2024-03-08 14:30:00,343.17,343.18,342.22,342.33,35612.0,339.566,339.5759,338.626,338.7348,35612.0
2024-03-08 15:00:00,342.23,342.62,341.29,341.35,54980.0,338.6359,339.0218,337.7057,337.7651,54980.0
2024-03-08 15:30:00,341.27,341.65,340.07,340.67,153005.0,337.686,338.062,336.4986,337.0923,153005.0
2024-03-11 09:30:00,340.29,340.64,337.35,338.01,64464.0,336.7162,337.0626,333.8071,334.4602,64464.0
2024-03-11 10:00:00,338.05,338.32,335.92,336.16,40767.0,334.4998,334.7669,332.3921,332.6296,40767.0
2024-03-11 10:30:00,336.16,337.9,336.16,337.78,27626.0,332.6296,334.3513,332.6296,334.2326,27626.0
2024-03-11 11:00:00,337.78,337.87,336.34,336.79,41887.0,334.2326,334.3217,332.8077,333.253,41887.0
2024-03-11 11:30:00,336.67,337.58,336.0,337.18,21826.0,333.1343,334.0347,332.4713,333.6389,21826.0
2024-03-11 12:00:00,337.28,338.76,337.16,338.53,20066.0,333.7379,335.2023,333.6191,334.9747,20066.0
2024-03-11 12:30:00,338.53,340.0,338.5,339.75,27848.0,334.9747,336.4293,334.945,336.1819,27848.0
2024-03-11 13:00:00,339.78,340.14,339.19,339.9,49104.0,336.2116,336.5678,335.6278,336.3303,49104.0
2024-03-11 13:30:00,339.93,340.08,339.01,339.36,34736.0,336.36,336.5085,335.4497,335.796,34736.0
2024-03-11 14:00:00,339.37,339.82,339.24,339.49,35306.0,335.8059,336.2512,335.6773,335.9246,35306.0
2024-03-11 14:30:00,339.49,339.95,339.17,339.3,37050.0,335.9246,336.3798,335.608,335.7366,37050.0
2024-03-11 15:00:00,339.3,340.27,339.1,339.82,26492.0,335.7366,336.6965,335.5387,336.2512,26492.0
2024-03-11 15:30:00,339.79,340.45,339.16,340.38,122540.0,336.2215,336.8746,335.5981,336.8053,122540.0
2024-03-12 09:30:00,340.62,342.93,339.14,341.03,35668.0,337.0428,339.3285,335.5783,337.4485,35668.0
2024-03-12 10:00:00,340.91,341.44,340.39,341.35,29385.0,337.3297,337.8542,336.8152,337.7651,29385.0
2024-03-12 10:30:00,341.45,342.58,341.05,341.71,53826.0,337.8641,338.9822,337.4683,338.1213,53826.0
2024-03-12 11:00:00,341.78,342.0,340.91,340.97,28193.0,338.1906,338.4083,337.3297,337.3891,28193.0
2024-03-12 11:30:00,340.94,341.72,340.49,341.56,55575.0,337.3594,338.1312,336.9141,337.9729,55575.0
2024-03-12 12:00:00,341.66,343.03,341.4,342.8,31141.0,338.0719,339.4275,337.8146,339.1999,31141.0
2024-03-12 12:30:00,342.76,342.77,341.65,342.05,28851.0,339.1603,339.1702,338.062,338.4578,28851.0
2024-03-12 13:00:00,341.99,342.21,341.17,341.9,26907.0,338.3984,338.6161,337.587,338.3093,26907.0
2024-03-12 13:30:00,341.95,342.43,341.93,342.37,26945.0,338.3588,338.8338,338.339,338.7744,26945.0
2024-03-12 14:00:00,342.33,342.7,342.2,342.44,17398.0,338.7348,339.1009,338.6062,338.8437,17398.0
2024-03-12 14:30:00,342.36,342.76,341.49,342.75,24245.0,338.7645,339.1603,337.9036,339.1504,24245.0
2024-03-12 15:00:00,342.62,342.98,342.43,342.78,34327.0,339.0218,339.378,338.8338,339.1801,34327.0
2024-03-12 15:30:00,342.73,343.29,341.9,342.32,122058.0,339.1306,339.6847,338.3093,338.7249,122058.0
2024-03-13 09:30:00,341.71,342.0,336.11,336.11,182122.0,338.1213,338.4083,332.5801,332.5801,182122.0
2024-03-13 10:00:00,336.23,337.26,334.31,335.53,133565.0,332.6989,333.7181,330.799,332.0062,133565.0
2024-03-13 10:30:00,335.53,335.89,333.59,334.26,96549.0,332.0062,332.3625,330.0866,330.7496,96549.0
2024-03-13 11:00:00,334.26,336.36,334.09,336.21,101825.0,330.7496,332.8275,330.5814,332.6791,101825.0
2024-03-13 11:30:00,336.3,339.85,336.0,339.48,68777.0,332.7681,336.2809,332.4713,335.9148,68777.0
2024-03-13 12:00:00,339.47,339.47,338.06,338.06,38568.0,335.9049,335.9049,334.5097,334.5097,38568.0
2024-03-13 12:30:00,338.3,338.63,338.06,338.4,39337.0,334.7471,335.0737,334.5097,334.8461,39337.0
2024-03-13 13:00:00,338.45,339.48,338.34,339.32,54279.0,334.8956,335.9148,334.7867,335.7564,54279.0
2024-03-13 13:30:00,339.32,339.92,338.62,339.25,53515.0,335.7564,336.3501,335.0638,335.6872,53515.0
2024-03-13 14:00:00,339.19,339.68,338.2,338.37,61342.0,335.6278,336.1127,334.6482,334.8164,61342.0
2024-03-13 14:30:00,338.21,338.4,337.42,337.42,50765.0,334.6581,334.8461,333.8764,333.8764,50765.0
2024-03-13 15:00:00,337.39,337.91,336.48,336.78,46629.0,333.8467,334.3612,332.9463,333.2431,46629.0
2024-03-13 15:30:00,336.84,337.54,336.62,336.75,159687.0,333.3025,333.9951,333.0848,333.2134,159687.0
2024-03-14 09:30:00,336.53,338.73,334.93,335.63,50842.0,332.9957,335.1726,331.4125,332.1052,50842.0
2024-03-14 10:00:00,335.7,337.16,335.34,335.51,38803.0,332.1744,333.6191,331.8182,331.9864,38803.0
2024-03-14 10:30:00,335.43,336.4,333.7,334.19,40195.0,331.9073,332.8671,330.1955,330.6803,40195.0
2024-03-14 11:00:00,334.27,334.8,333.51,334.02,30598.0,330.7595,331.2839,330.0074,330.5121,30598.0
2024-03-14 11:30:00,334.1,335.73,333.76,335.73,26864.0,330.5913,332.2041,330.2548,332.2041,26864.0
2024-03-14 12:00:00,335.49,335.49,334.32,335.04,18540.0,331.9667,331.9667,330.8089,331.5214,18540.0
2024-03-14 12:30:00,335.07,335.13,334.54,334.7,23554.0,331.5511,331.6104,331.0266,331.185,23554.0
2024-03-14 13:00:00,334.55,334.55,333.32,333.35,29339.0,331.0365,331.0365,329.8194,329.8491,29339.0
2024-03-14 13:30:00,333.41,335.05,333.17,334.97,22057.0,329.9085,331.5313,329.671,331.4521,22057.0
2024-03-14 14:00:00,335.0,335.62,334.79,334.86,38232.0,331.4818,332.0953,331.274,331.3433,38232.0
2024-03-14 14:30:00,334.79,334.98,334.16,334.75,32282.0,331.274,331.462,330.6506,331.2344,32282.0
2024-03-14 15:00:00,334.62,334.71,333.07,333.2,59655.0,331.1058,331.1948,329.5721,329.7007,59655.0
2024-03-14 15:30:00,333.0,335.14,332.39,335.14,134752.0,329.5028,331.6203,328.8992,331.6203,134752.0
2024-03-15 09:30:00,331.43,337.02,330.82,336.72,284265.0,327.9493,333.4806,327.3457,333.1837,284265.0
2024-03-15 10:00:00,336.32,337.06,335.75,336.59,30334.0,332.7879,333.5202,332.2239,333.0551,30334.0
2024-03-15 10:30:00,336.53,337.95,336.51,337.41,38436.0,332.9957,334.4008,332.9759,333.8665,38436.0
2024-03-15 11:00:00,337.28,337.5,336.36,336.96,20166.0,333.7379,333.9555,332.8275,333.4212,20166.0
2024-03-15 11:30:00,336.89,336.96,336.2,336.32,25494.0,333.352,333.4212,332.6692,332.7879,25494.0
2024-03-15 12:00:00,336.41,336.91,335.91,336.27,19602.0,332.877,333.3717,332.3822,332.7385,19602.0
2024-03-15 12:30:00,336.27,336.55,335.61,335.72,28383.0,332.7385,333.0155,332.0854,332.1942,28383.0
2024-03-15 13:00:00,335.72,336.91,335.71,336.75,15560.0,332.1942,333.3717,332.1843,333.2134,15560.0
2024-03-15 13:30:00,336.74,337.0,335.97,336.36,13212.0,333.2035,333.4608,332.4416,332.8275,13212.0
2024-03-15 14:00:00,336.29,336.46,334.64,334.92,22621.0,332.7583,332.9265,331.1256,331.4026,22621.0
2024-03-15 14:30:00,334.9,335.87,334.61,335.17,26343.0,331.3829,332.3427,331.0959,331.65,26343.0
2024-03-15 15:00:00,335.27,335.71,334.91,335.2,31690.0,331.749,332.1843,331.3927,331.6797,31690.0
2024-03-15 15:30:00,335.17,335.17,333.83,334.81,105716.0,331.65,331.65,330.3241,331.2938,105716.0
2024-03-18 09:30:00,337.8,338.34,334.7,336.09,41755.0,334.2524,334.7867,331.185,332.5604,41755.0
2024-03-18 10:00:00,336.1,337.56,335.58,335.85,45420.0,332.5702,334.0149,332.0557,332.3229,45420.0
2024-03-18 10:30:00,335.89,336.32,335.09,335.3,36285.0,332.3625,332.7879,331.5709,331.7787,36285.0
2024-03-18 11:00:00,335.32,336.45,335.09,336.22,34356.0,331.7984,332.9166,331.5709,332.689,34356.0
2024-03-18 11:30:00,336.39,336.76,335.42,336.26,28668.0,332.8572,333.2233,331.8974,332.7286,28668.0
2024-03-18 12:00:00,336.15,337.25,336.0,337.25,55808.0,332.6197,333.7082,332.4713,333.7082,55808.0
2024-03-18 12:30:00,337.16,337.82,336.38,337.13,51757.0,333.6191,334.2722,332.8473,333.5894,51757.0
2024-03-18 13:00:00,337.03,337.37,336.96,337.05,16604.0,333.4905,333.8269,333.4212,333.5103,16604.0
2024-03-18 13:30:00,337.05,337.52,336.84,337.5,30453.0,333.5103,333.9753,333.3025,333.9555,30453.0
2024-03-18 14:00:00,337.51,337.53,337.0,337.32,21321.0,333.9654,333.9852,333.4608,333.7774,21321.0
2024-03-18 14:30:00,337.34,337.74,337.13,337.62,36161.0,333.7972,334.193,333.5894,334.0743,36161.0
2024-03-18 15:00:00,337.61,337.72,336.98,337.14,23325.0,334.0644,334.1732,333.441,333.5993,23325.0
2024-03-18 15:30:00,337.14,337.18,335.13,335.26,127705.0,333.5993,333.6389,331.6104,331.7391,127705.0
2024-03-19 09:30:00,336.35,337.09,334.83,336.5,25960.0,332.8176,333.5499,331.3136,332.966,25960.0
2024-03-19 10:00:00,336.3,336.58,335.11,335.42,29814.0,332.7681,333.0452,331.5906,331.8974,29814.0
2024-03-19 10:30:00,335.8,336.39,335.48,335.89,14329.0,332.2734,332.8572,331.9568,332.3625,14329.0
2024-03-19 11:00:00,335.83,335.84,335.0,335.61,13906.0,332.3031,332.313,331.4818,332.0854,13906.0
2024-03-19 11:30:00,335.56,336.47,335.37,336.01,13143.0,332.0359,332.9364,331.8479,332.4812,13143.0
2024-03-19 12:00:00,336.09,336.79,335.9,336.72,10716.0,332.5604,333.253,332.3723,333.1837,10716.0
2024-03-19 12:30:00,336.67,337.37,336.31,336.32,18991.0,333.1343,333.8269,332.778,332.7879,18991.0
2024-03-19 13:00:00,336.49,337.04,336.08,336.93,14578.0,332.9562,333.5004,332.5505,333.3915,14578.0
2024-03-19 13:30:00,336.87,337.16,336.21,336.28,29626.0,333.3322,333.6191,332.6791,332.7484,29626.0
2024-03-19 14:00:00,336.24,336.24,335.43,335.73,25528.0,332.7088,332.7088,331.9073,332.2041,25528.0
2024-03-19 14:30:00,335.65,336.0,335.45,335.68,30999.0,332.125,332.4713,331.9271,332.1547,30999.0
2024-03-19 15:00:00,335.71,335.88,335.23,335.85,26364.0,332.1843,332.3526,331.7094,332.3229,26364.0
2024-03-19 15:30:00,335.8,336.83,335.67,336.53,87738.0,332.2734,333.2926,332.1448,332.9957,87738.0
2024-03-20 09:30:00,337.78,338.71,336.13,338.54,36017.0,334.2326,335.1528,332.5999,334.9846,36017.0
2024-03-20 10:00:00,338.33,339.09,337.62,339.09,106257.0,334.7768,335.5288,334.0743,335.5288,106257.0
2024-03-20 10:30:00,338.95,340.67,338.3,340.16,32376.0,335.3903,337.0923,334.7471,336.5876,32376.0
2024-03-20 11:00:00,340.15,340.82,339.42,340.76,21048.0,336.5777,337.2407,335.8554,337.1813,21048.0
2024-03-20 11:30:00,340.69,340.89,339.69,340.35,27586.0,337.112,337.3099,336.1225,336.7756,27586.0
2024-03-20 12:00:00,340.45,340.83,339.82,340.49,25176.0,336.8746,337.2506,336.2512,336.9141,25176.0
2024-03-20 12:30:00,340.44,341.0,340.13,340.56,14015.0,336.8647,337.4188,336.5579,336.9834,14015.0
2024-03-20 13:00:00,340.66,340.87,340.21,340.57,17938.0,337.0824,337.2902,336.6371,336.9933,17938.0
2024-03-20 13:30:00,340.58,340.7,339.6,340.7,24880.0,337.0032,337.1219,336.0335,337.1219,24880.0
2024-03-20 14:00:00,340.68,342.13,339.06,340.13,71341.0,337.1021,338.5369,335.4992,336.5579,71341.0
2024-03-20 14:30:00,340.12,341.95,339.32,341.44,53625.0,336.548,338.3588,335.7564,337.8542,53625.0
2024-03-20 15:00:00,341.88,342.5,341.35,342.46,74784.0,338.2895,338.903,337.7651,338.8635,74784.0
2024-03-20 15:30:00,342.35,342.85,340.83,341.0,109112.0,338.7546,339.2494,337.2506,337.4188,109112.0
2024-03-21 09:30:00,343.02,343.1,340.01,341.78,52413.0,339.4176,339.4967,336.4392,338.1906,52413.0
2024-03-21 10:00:00,341.79,344.8,341.43,344.6,43397.0,338.2005,341.1789,337.8443,340.981,43397.0
2024-03-21 10:30:00,344.82,346.06,343.86,345.91,46137.0,341.1987,342.4256,340.2488,342.2772,46137.0
2024-03-21 11:00:00,345.92,346.49,345.39,346.03,44297.0,342.2871,342.8511,341.7627,342.396,44297.0
2024-03-21 11:30:00,345.87,346.46,345.5,346.33,30654.0,342.2376,342.8214,341.8715,342.6928,30654.0
2024-03-21 12:00:00,346.27,346.63,346.01,346.41,26574.0,342.6334,342.9897,342.3762,342.772,26574.0
2024-03-21 12:30:00,346.46,346.54,345.7,346.34,24840.0,342.8214,342.9006,342.0694,342.7027,24840.0
2024-03-21 13:00:00,346.31,346.67,345.77,346.41,27613.0,342.673,343.0292,342.1387,342.772,27613.0
2024-03-21 13:30:00,346.36,346.61,345.67,346.13,43959.0,342.7225,342.9699,342.0397,342.4949,43959.0
2024-03-21 14:00:00,346.07,346.42,345.58,346.33,27223.0,342.4355,342.7819,341.9507,342.6928,27223.0
2024-03-21 14:30:00,346.32,346.38,345.62,346.16,25262.0,342.6829,342.7423,341.9903,342.5246,25262.0
2024-03-21 15:00:00,346.21,346.74,345.97,346.59,36607.0,342.5741,343.0985,342.3366,342.9501,36607.0
2024-03-21 15:30:00,346.65,347.62,345.94,347.24,183918.0,343.0095,343.9693,342.3069,343.5933,183918.0
2024-03-22 09:30:00,347.0,347.0,345.65,345.88,48886.0,343.3558,343.3558,342.02,342.2475,48886.0
2024-03-22 10:00:00,346.01,346.11,344.84,345.78,27940.0,342.3762,342.4751,341.2185,342.1486,27940.0
2024-03-22 10:30:00,345.87,346.18,344.12,344.12,20947.0,342.2376,342.5444,340.506,340.506,20947.0
2024-03-22 11:00:00,344.21,344.62,343.98,344.0,16741.0,340.5951,341.0008,340.3675,340.3873,16741.0
2024-03-22 11:30:00,343.98,344.29,343.01,343.39,45822.0,340.3675,340.6742,339.4077,339.7837,45822.0
2024-03-22 12:00:00,343.38,343.75,342.74,343.09,27391.0,339.7738,340.1399,339.1405,339.4868,27391.0
2024-03-22 12:30:00,343.15,343.48,342.79,342.87,25606.0,339.5462,339.8727,339.19,339.2691,25606.0
2024-03-22 13:00:00,342.95,343.78,342.66,343.37,22893.0,339.3483,340.1696,339.0614,339.7639,22893.0
2024-03-22 13:30:00,343.39,343.96,343.27,343.87,23482.0,339.7837,340.3477,339.6649,340.2586,23482.0
2024-03-22 14:00:00,343.84,344.45,343.48,344.36,25499.0,340.229,340.8326,339.8727,340.7435,25499.0
2024-03-22 14:30:00,344.23,344.36,343.6,343.75,13995.0,340.6149,340.7435,339.9915,340.1399,13995.0
2024-03-22 15:00:00,343.78,343.89,342.75,343.54,18795.0,340.1696,340.2784,339.1504,339.9321,18795.0
2024-03-22 15:30:00,343.42,343.84,342.83,342.83,87436.0,339.8134,340.229,339.2296,339.2296,87436.0
2024-03-25 09:30:00,341.28,341.98,340.12,341.55,48505.0,337.6958,338.3885,336.548,337.963,48505.0
2024-03-25 10:00:00,341.9,341.9,340.22,340.89,24907.0,338.3093,338.3093,336.647,337.3099,24907.0
2024-03-25 10:30:00,340.86,341.64,340.66,341.18,60249.0,337.2803,338.0521,337.0824,337.5969,60249.0
2024-03-25 11:00:00,341.18,341.78,340.95,341.75,43583.0,337.5969,338.1906,337.3693,338.1609,43583.0
2024-03-25 11:30:00,341.64,341.92,341.21,341.61,30303.0,338.0521,338.3291,337.6266,338.0224,30303.0
2024-03-25 12:00:00,341.64,341.94,341.46,341.6,16308.0,338.0521,338.3489,337.874,338.0125,16308.0
2024-03-25 12:30:00,341.5,341.61,340.83,341.42,20524.0,337.9135,338.0224,337.2506,337.8344,20524.0
2024-03-25 13:00:00,341.42,341.61,341.3,341.61,34818.0,337.8344,338.0224,337.7156,338.0224,34818.0
2024-03-25 13:30:00,341.51,342.06,341.35,342.0,25013.0,337.9234,338.4677,337.7651,338.4083,25013.0
2024-03-25 14:00:00,341.97,342.52,341.71,341.98,18542.0,338.3786,338.9228,338.1213,338.3885,18542.0
2024-03-25 14:30:00,341.96,342.33,341.85,342.0,22566.0,338.3687,338.7348,338.2599,338.4083,22566.0
2024-03-25 15:00:00,342.03,342.05,341.56,341.93,25225.0,338.438,338.4578,337.9729,338.339,25225.0
2024-03-25 15:30:00,341.91,342.39,341.22,341.97,170942.0,338.3192,338.7942,337.6365,338.3786,170942.0
2024-03-26 09:30:00,342.23,343.56,341.91,343.16,31663.0,338.6359,339.9519,338.3192,339.5561,31663.0
2024-03-26 10:00:00,343.13,343.7,342.5,343.57,19921.0,339.5264,340.0904,338.903,339.9618,19921.0
2024-03-26 10:30:00,343.6,344.47,343.05,344.16,18712.0,339.9915,340.8523,339.4473,340.5456,18712.0
2024-03-26 11:00:00,344.15,344.37,343.27,343.73,16444.0,340.5357,340.7534,339.6649,340.1201,16444.0
2024-03-26 11:30:00,343.52,343.54,343.0,343.54,15539.0,339.9123,339.9321,339.3978,339.9321,15539.0
2024-03-26 12:00:00,343.53,343.54,342.75,342.89,16766.0,339.9222,339.9321,339.1504,339.2889,16766.0
2024-03-26 12:30:00,342.91,342.91,341.84,342.31,38782.0,339.3087,339.3087,338.25,338.715,38782.0
2024-03-26 13:00:00,342.31,342.52,341.96,342.38,27840.0,338.715,338.9228,338.3687,338.7843,27840.0
2024-03-26 13:30:00,342.38,342.81,342.06,342.3,13194.0,338.7843,339.2098,338.4677,338.7051,13194.0
2024-03-26 14:00:00,342.37,343.09,342.3,342.87,20913.0,338.7744,339.4868,338.7051,339.2691,20913.0
2024-03-26 14:30:00,342.91,342.99,342.21,342.54,23454.0,339.3087,339.3879,338.6161,338.9426,23454.0
2024-03-26 15:00:00,342.54,342.61,341.81,342.07,34234.0,338.9426,339.0119,338.2203,338.4776,34234.0
2024-03-26 15:30:00,342.1,342.59,341.79,341.98,119768.0,338.5072,338.9921,338.2005,338.3885,119768.0
2024-03-27 09:30:00,345.0,346.0,344.52,345.27,36965.0,341.3768,342.3663,340.9018,341.6439,36965.0
2024-03-27 10:00:00,345.31,346.34,344.58,345.85,18705.0,341.6835,342.7027,340.9612,342.2179,18705.0
2024-03-27 10:30:00,345.76,346.1,344.58,345.06,26008.0,342.1288,342.4652,340.9612,341.4361,26008.0
2024-03-27 11:00:00,345.06,345.36,344.68,344.9,19647.0,341.4361,341.733,341.0601,341.2778,19647.0
2024-03-27 11:30:00,344.9,345.02,344.36,344.48,13826.0,341.2778,341.3966,340.7435,340.8622,13826.0
2024-03-27 12:00:00,344.4,345.13,344.16,344.89,18388.0,340.7831,341.5054,340.5456,341.2679,18388.0
2024-03-27 12:30:00,344.88,345.03,344.67,344.74,8804.0,341.258,341.4065,341.0502,341.1195,8804.0
2024-03-27 13:00:00,344.67,345.23,344.35,345.23,13291.0,341.0502,341.6044,340.7336,341.6044,13291.0
2024-03-27 13:30:00,345.23,345.34,344.58,344.59,17014.0,341.6044,341.7132,340.9612,340.9711,17014.0
2024-03-27 14:00:00,344.53,345.17,344.48,345.17,30088.0,340.9117,341.545,340.8622,341.545,30088.0
2024-03-27 14:30:00,345.16,345.21,344.49,344.53,16925.0,341.5351,341.5846,340.8721,340.9117,16925.0
2024-03-27 15:00:00,344.6,344.94,344.07,344.83,24732.0,340.981,341.3174,340.4565,341.2086,24732.0
2024-03-27 15:30:00,344.93,347.04,344.91,346.99,134918.0,341.3075,343.3954,341.2877,343.3459,134918.0
2024-03-28 09:30:00,346.58,346.89,344.63,346.69,42783.0,342.9402,343.2469,341.0107,343.049,42783.0
2024-03-28 10:00:00,346.63,347.31,346.08,346.34,26637.0,342.9897,343.6625,342.4454,342.7027,26637.0
2024-03-28 10:30:00,346.4,347.31,346.23,347.17,16578.0,342.7621,343.6625,342.5939,343.524,16578.0
2024-03-28 11:00:00,347.09,347.35,346.54,347.28,14515.0,343.4448,343.7021,342.9006,343.6328,14515.0
2024-03-28 11:30:00,347.18,347.47,346.88,347.18,13032.0,343.5339,343.8208,343.237,343.5339,13032.0
2024-03-28 12:00:00,347.1,347.42,347.03,347.32,10235.0,343.4547,343.7714,343.3855,343.6724,10235.0
2024-03-28 12:30:00,347.36,347.37,346.36,347.35,14207.0,343.712,343.7219,342.7225,343.7021,14207.0
2024-03-28 13:00:00,347.19,347.54,346.96,347.17,19725.0,343.5438,343.8901,343.3162,343.524,19725.0
2024-03-28 13:30:00,347.17,347.17,346.52,346.87,14465.0,343.524,343.524,342.8808,343.2271,14465.0
2024-03-28 14:00:00,346.94,347.51,346.76,347.13,19086.0,343.2964,343.8604,343.1183,343.4844,19086.0
2024-03-28 14:30:00,347.07,347.74,346.99,347.73,18126.0,343.425,344.088,343.3459,344.0781,18126.0
2024-03-28 15:00:00,347.72,348.38,347.43,348.25,25251.0,344.0682,344.7213,343.7813,344.5926,25251.0
2024-03-28 15:30:00,348.28,348.37,347.09,347.09,103315.0,344.6223,344.7114,343.4448,343.4448,103315.0
2024-04-01 09:30:00,346.44,346.47,343.08,343.08,41996.0,342.8017,342.8313,339.4769,339.4769,41996.0
2024-04-01 10:00:00,343.0,343.1,341.0,341.0,22794.0,339.3978,339.4967,337.4188,337.4188,22794.0
2024-04-01 10:30:00,340.96,341.71,340.61,340.96,21837.0,337.3792,338.1213,337.0329,337.3792,21837.0
2024-04-01 11:00:00,340.96,341.34,340.21,340.5,30964.0,337.3792,337.7552,336.6371,336.924,30964.0
2024-04-01 11:30:00,340.5,340.68,339.39,339.68,52463.0,336.924,337.1021,335.8257,336.1127,52463.0
2024-04-01 12:00:00,339.67,340.45,339.67,339.91,29890.0,336.1028,336.8746,336.1028,336.3402,29890.0
2024-04-01 12:30:00,339.9,340.38,338.89,338.89,23149.0,336.3303,336.8053,335.3309,335.3309,23149.0
2024-04-01 13:00:00,338.87,338.96,338.12,338.77,19079.0,335.3112,335.4002,334.569,335.2122,19079.0
2024-04-01 13:30:00,338.65,339.27,338.46,338.99,18052.0,335.0935,335.707,334.9055,335.4299,18052.0
2024-04-01 14:00:00,339.02,339.22,338.55,338.73,21782.0,335.4596,335.6575,334.9945,335.1726,21782.0
2024-04-01 14:30:00,338.66,338.93,338.17,338.22,14721.0,335.1034,335.3705,334.6185,334.668,14721.0
2024-04-01 15:00:00,338.28,339.09,338.17,338.66,29388.0,334.7274,335.5288,334.6185,335.1034,29388.0
2024-04-01 15:30:00,338.63,338.95,337.81,338.03,84200.0,335.0737,335.3903,334.2623,334.48,84200.0
2024-04-02 09:30:00,334.83,335.0,332.02,333.44,88171.0,331.3136,331.4818,328.5331,329.9382,88171.0
2024-04-02 10:00:00,333.21,334.08,331.95,333.37,62100.0,329.7106,330.5715,328.4638,329.8689,62100.0
2024-04-02 10:30:00,333.46,333.56,332.06,332.81,102421.0,329.958,330.0569,328.5727,329.3148,102421.0
2024-04-02 11:00:00,332.78,333.32,332.31,332.5,46331.0,329.2851,329.8194,328.8201,329.0081,46331.0
2024-04-02 11:30:00,332.41,333.04,331.91,332.06,22773.0,328.919,329.5424,328.4243,328.5727,22773.0
2024-04-02 12:00:00,332.05,332.68,331.6,332.61,20060.0,328.5628,329.1862,328.1175,329.1169,20060.0
2024-04-02 12:30:00,332.57,332.71,332.22,332.71,17369.0,329.0773,329.2159,328.731,329.2159,17369.0
2024-04-02 13:00:00,332.71,332.78,331.97,332.34,33129.0,329.2159,329.2851,328.4836,328.8497,33129.0
2024-04-02 13:30:00,332.29,332.89,332.29,332.85,43598.0,328.8003,329.394,328.8003,329.3544,43598.0
2024-04-02 14:00:00,332.85,333.33,332.09,333.13,30902.0,329.3544,329.8293,328.6024,329.6314,30902.0
2024-04-02 14:30:00,333.13,333.41,332.94,333.0,27239.0,329.6314,329.9085,329.4434,329.5028,27239.0
2024-04-02 15:00:00,333.06,333.87,333.03,333.75,68041.0,329.5622,330.3637,329.5325,330.2449,68041.0
2024-04-02 15:30:00,333.78,334.1,333.2,334.05,204895.0,330.2746,330.5913,329.7007,330.5418,204895.0
2024-04-03 09:30:00,333.5,334.05,332.17,332.71,37883.0,329.9976,330.5418,328.6815,329.2159,37883.0
2024-04-03 10:00:00,332.72,334.45,332.64,334.12,22640.0,329.2257,330.9376,329.1466,330.611,22640.0
2024-04-03 10:30:00,334.09,334.58,333.75,334.38,24240.0,330.5814,331.0662,330.2449,330.8683,24240.0
2024-04-03 11:00:00,334.27,334.68,333.93,334.49,16579.0,330.7595,331.1652,330.423,330.9772,16579.0
2024-04-03 11:30:00,334.51,335.31,334.14,334.17,40794.0,330.9969,331.7885,330.6308,330.6605,40794.0
2024-04-03 12:00:00,334.09,334.99,334.0,334.96,18815.0,330.5814,331.4719,330.4923,331.4422,18815.0
2024-04-03 12:30:00,335.05,335.1,334.09,334.75,20765.0,331.5313,331.5808,330.5814,331.2344,20765.0
2024-04-03 13:00:00,334.84,335.22,334.56,335.22,17253.0,331.3235,331.6995,331.0464,331.6995,17253.0
2024-04-03 13:30:00,335.21,335.5,334.64,334.65,43197.0,331.6896,331.9765,331.1256,331.1355,43197.0
2024-04-03 14:00:00,334.65,334.73,333.77,333.84,47332.0,331.1355,331.2146,330.2647,330.334,47332.0
2024-04-03 14:30:00,333.82,334.19,333.24,333.56,39808.0,330.3142,330.6803,329.7403,330.0569,39808.0
2024-04-03 15:00:00,333.5,334.25,333.18,333.65,35278.0,329.9976,330.7397,329.6809,330.146,35278.0
2024-04-03 15:30:00,333.6,334.5,333.46,334.25,178956.0,330.0965,330.9871,329.958,330.7397,178956.0
2024-04-04 09:30:00,337.64,338.31,336.5,338.24,52216.0,334.0941,334.757,332.966,334.6878,52216.0
2024-04-04 10:00:00,338.24,339.35,337.85,339.24,23517.0,334.6878,335.7861,334.3019,335.6773,23517.0
2024-04-04 10:30:00,339.27,340.0,338.73,338.88,62741.0,335.707,336.4293,335.1726,335.3211,62741.0
2024-04-04 11:00:00,338.97,338.97,337.49,337.74,18380.0,335.4101,335.4101,333.9457,334.193,18380.0
2024-04-04 11:30:00,337.67,337.68,337.03,337.32,15848.0,334.1238,334.1337,333.4905,333.7774,15848.0
2024-04-04 12:00:00,337.47,338.07,336.37,336.5,16890.0,333.9259,334.5196,332.8374,332.966,16890.0
2024-04-04 12:30:00,336.41,336.63,335.75,335.75,17314.0,332.877,333.0947,332.2239,332.2239,17314.0
2024-04-04 13:00:00,335.69,336.2,335.5,336.02,6546.0,332.1646,332.6692,331.9765,332.4911,6546.0
2024-04-04 13:30:00,336.05,336.33,334.59,334.59,23556.0,332.5208,332.7978,331.0761,331.0761,23556.0
2024-04-04 14:00:00,334.74,334.74,332.34,332.34,11117.0,331.2245,331.2245,328.8497,328.8497,11117.0
2024-04-04 14:30:00,332.2,332.23,329.85,330.0,29581.0,328.7112,328.7409,326.3859,326.5343,29581.0
2024-04-04 15:00:00,330.0,330.59,329.23,329.24,46050.0,326.5343,327.1181,325.7724,325.7823,46050.0
2024-04-04 15:30:00,329.25,330.48,328.66,329.95,140564.0,325.7922,327.0093,325.2084,326.4848,140564.0
2024-04-05 09:30:00,331.07,332.32,330.14,331.78,31518.0,327.5931,328.8299,326.6728,328.2956,31518.0
2024-04-05 10:00:00,331.82,332.15,330.25,330.8,17223.0,328.3352,328.6617,326.7817,327.3259,17223.0
2024-04-05 10:30:00,330.74,331.61,330.68,331.19,17628.0,327.2665,328.1274,327.2072,327.7118,17628.0
2024-04-05 11:00:00,331.23,331.75,330.44,331.75,26101.0,327.7514,328.2659,326.9697,328.2659,26101.0
2024-04-05 11:30:00,331.69,332.43,331.24,332.18,14216.0,328.2066,328.9388,327.7613,328.6914,14216.0
2024-04-05 12:00:00,332.18,332.52,331.63,331.85,36341.0,328.6914,329.0278,328.1472,328.3649,36341.0
2024-04-05 12:30:00,331.82,331.82,331.16,331.71,17929.0,328.3352,328.3352,327.6821,328.2264,17929.0
2024-04-05 13:00:00,331.81,331.81,330.38,330.67,19171.0,328.3253,328.3253,326.9103,327.1973,19171.0
2024-04-05 13:30:00,330.75,330.89,329.57,329.8,26420.0,327.2764,327.415,326.1088,326.3364,26420.0
2024-04-05 14:00:00,329.88,331.29,329.37,330.29,17993.0,326.4156,327.8108,325.9109,326.8213,17993.0
2024-04-05 14:30:00,330.26,330.63,329.7,330.21,24682.0,326.7916,327.1577,326.2375,326.7421,24682.0
2024-04-05 15:00:00,330.26,330.7,330.17,330.42,16378.0,326.7916,327.227,326.7025,326.9499,16378.0
2024-04-05 15:30:00,330.39,332.0,330.38,331.75,124834.0,326.9202,328.5133,326.9103,328.2659,124834.0
2024-04-08 09:30:00,332.48,333.54,331.05,331.95,26397.0,328.9883,330.0371,327.5733,328.4638,26397.0
2024-04-08 10:00:00,331.91,333.0,330.94,332.5,29988.0,328.4243,329.5028,327.4644,329.0081,29988.0
2024-04-08 10:30:00,332.53,333.29,332.36,333.01,30571.0,329.0377,329.7898,328.8695,329.5127,30571.0
2024-04-08 11:00:00,333.03,333.35,332.52,333.2,23081.0,329.5325,329.8491,329.0278,329.7007,23081.0
2024-04-08 11:30:00,333.09,333.1,331.6,331.87,19818.0,329.5919,329.6018,328.1175,328.3847,19818.0
2024-04-08 12:00:00,332.05,332.84,331.99,332.81,18626.0,328.5628,329.3445,328.5034,329.3148,18626.0
2024-04-08 12:30:00,332.81,333.32,332.47,333.24,17006.0,329.3148,329.8194,328.9784,329.7403,17006.0
2024-04-08 13:00:00,333.28,333.33,332.79,332.92,19875.0,329.7799,329.8293,329.295,329.4236,19875.0
2024-04-08 13:30:00,332.86,333.14,332.58,333.0,23143.0,329.3643,329.6413,329.0872,329.5028,23143.0
2024-04-08 14:00:00,333.0,333.19,332.17,332.17,43541.0,329.5028,329.6908,328.6815,328.6815,43541.0
2024-04-08 14:30:00,332.18,332.44,331.93,332.33,32115.0,328.6914,328.9487,328.444,328.8398,32115.0
2024-04-08 15:00:00,332.32,332.62,332.11,332.28,18189.0,328.8299,329.1268,328.6222,328.7904,18189.0
2024-04-08 15:30:00,332.19,332.72,331.59,332.37,147341.0,328.7013,329.2257,328.1076,328.8794,147341.0
2024-04-09 09:30:00,336.65,336.88,330.53,331.07,37067.0,333.1145,333.3421,327.0587,327.5931,37067.0
2024-04-09 10:00:00,330.71,331.64,329.29,330.69,33126.0,327.2369,328.1571,325.8318,327.2171,33126.0
2024-04-09 10:30:00,330.46,330.46,327.32,329.04,39389.0,326.9895,326.9895,323.8825,325.5844,39389.0
2024-04-09 11:00:00,329.27,330.28,328.72,330.04,17736.0,325.812,326.8114,325.2678,326.5739,17736.0
2024-04-09 11:30:00,330.0,330.75,329.52,330.38,18579.0,326.5343,327.2764,326.0594,326.9103,18579.0
2024-04-09 12:00:00,330.16,330.95,330.03,330.64,10902.0,326.6926,327.4743,326.564,327.1676,10902.0
2024-04-09 12:30:00,330.61,331.15,330.57,330.83,12564.0,327.1379,327.6722,327.0983,327.3556,12564.0
2024-04-09 13:00:00,330.84,332.09,330.75,332.09,25017.0,327.3655,328.6024,327.2764,328.6024,25017.0
2024-04-09 13:30:00,332.16,332.29,331.25,331.47,13891.0,328.6716,328.8003,327.7712,327.9889,13891.0
2024-04-09 14:00:00,331.35,332.09,331.15,331.74,13408.0,327.8701,328.6024,327.6722,328.256,13408.0
2024-04-09 14:30:00,331.64,332.13,331.49,331.98,8730.0,328.1571,328.6419,328.0087,328.4935,8730.0
2024-04-09 15:00:00,331.98,333.49,331.42,333.44,20016.0,328.4935,329.9877,327.9394,329.9382,20016.0
2024-04-09 15:30:00,333.61,334.64,332.53,334.57,118373.0,330.1064,331.1256,329.0377,331.0563,118373.0
2024-04-10 09:30:00,327.4,329.03,323.65,324.19,71142.0,323.9616,325.5745,320.251,320.7853,71142.0
2024-04-10 10:00:00,324.03,325.69,324.0,324.79,57358.0,320.627,322.2696,320.5973,321.379,57358.0
2024-04-10 10:30:00,324.77,325.39,324.34,324.73,58545.0,321.3592,321.9727,320.9338,321.3197,58545.0
2024-04-10 11:00:00,324.78,325.05,323.58,324.24,46886.0,321.3691,321.6363,320.1817,320.8348,46886.0
2024-04-10 11:30:00,324.31,324.74,322.7,323.56,76132.0,320.9041,321.3296,319.311,320.1619,76132.0
2024-04-10 12:00:00,323.57,324.0,323.39,323.94,32497.0,320.1718,320.5973,319.9937,320.538,32497.0
2024-04-10 12:30:00,323.92,324.16,323.48,324.07,24742.0,320.5182,320.7556,320.0828,320.6666,24742.0
2024-04-10 13:00:00,324.11,324.46,322.43,323.64,46448.0,320.7062,321.0525,319.0438,320.2411,46448.0
2024-04-10 13:30:00,323.63,323.96,322.04,323.27,49285.0,320.2312,320.5577,318.6579,319.875,49285.0
2024-04-10 14:00:00,323.24,323.48,321.82,321.83,57080.0,319.8453,320.0828,318.4402,318.4501,57080.0
2024-04-10 14:30:00,321.79,323.05,321.52,321.52,32685.0,318.4105,319.6573,318.1434,318.1434,32685.0
2024-04-10 15:00:00,321.62,322.94,321.46,322.01,78187.0,318.2423,319.5485,318.084,318.6282,78187.0
2024-04-10 15:30:00,322.07,322.35,321.01,321.1,225094.0,318.6876,318.9647,317.6387,317.7278,225094.0
2024-04-11 09:30:00,322.49,322.49,320.31,320.94,47976.0,319.1032,319.1032,316.9461,317.5695,47976.0
2024-04-11 10:00:00,321.07,321.07,319.29,319.42,90155.0,317.6981,317.6981,315.9368,316.0654,90155.0
2024-04-11 10:30:00,319.56,320.67,319.52,319.81,50201.0,316.204,317.3023,316.1644,316.4513,50201.0
2024-04-11 11:00:00,319.73,320.3,319.45,319.94,31041.0,316.3722,316.9362,316.0951,316.58,31041.0
2024-04-11 11:30:00,319.91,320.81,319.55,320.54,22728.0,316.5503,317.4408,316.1941,317.1737,22728.0
2024-04-11 12:00:00,320.6,320.6,319.77,320.03,22778.0,317.233,317.233,316.4117,316.669,22778.0
2024-04-11 12:30:00,319.96,320.14,319.69,319.84,73848.0,316.5998,316.7779,316.3326,316.481,73848.0
2024-04-11 13:00:00,319.85,321.48,319.65,320.86,32484.0,316.4909,318.1038,316.293,317.4903,32484.0
2024-04-11 13:30:00,320.94,321.02,320.32,320.55,19352.0,317.5695,317.6486,316.956,317.1836,19352.0
2024-04-11 14:00:00,320.57,321.08,320.07,320.07,25269.0,317.2033,317.708,316.7086,316.7086,25269.0
2024-04-11 14:30:00,320.07,320.62,319.99,320.33,31737.0,316.7086,317.2528,316.6294,316.9659,31737.0
2024-04-11 15:00:00,320.36,321.12,319.7,319.83,35530.0,316.9956,317.7476,316.3425,316.4711,35530.0
2024-04-11 15:30:00,319.82,320.83,319.82,319.92,139728.0,316.4612,317.4606,316.4612,316.5602,139728.0
2024-04-12 09:30:00,317.6,319.25,316.64,316.79,31158.0,314.2645,315.8972,313.3146,313.463,31158.0
2024-04-12 10:00:00,316.71,317.19,316.17,316.8,36056.0,313.3839,313.8588,312.8496,313.4729,36056.0
2024-04-12 10:30:00,316.7,316.84,315.49,315.89,32281.0,313.374,313.5125,312.1767,312.5725,32281.0
2024-04-12 11:00:00,316.02,317.71,316.01,317.55,19619.0,312.7011,314.3734,312.6912,314.2151,19619.0
2024-04-12 11:30:00,317.63,317.85,317.12,317.17,22650.0,314.2942,314.5119,313.7896,313.8391,22650.0
2024-04-12 12:00:00,317.17,317.4,316.34,317.11,43623.0,313.8391,314.0666,313.0178,313.7797,43623.0
2024-04-12 12:30:00,317.06,317.23,316.25,316.31,30149.0,313.7302,313.8984,312.9287,312.9881,30149.0
2024-04-12 13:00:00,316.29,316.56,315.24,315.49,45996.0,312.9683,313.2355,311.9293,312.1767,45996.0
2024-04-12 13:30:00,315.42,316.58,315.05,316.23,48873.0,312.1074,313.2552,311.7413,312.9089,48873.0
2024-04-12 14:00:00,316.12,316.7,315.83,316.27,61882.0,312.8001,313.374,312.5131,312.9485,61882.0
2024-04-12 14:30:00,316.28,316.77,315.45,316.18,27409.0,312.9584,313.4433,312.1371,312.8595,27409.0
2024-04-12 15:00:00,316.04,316.57,315.66,316.22,22525.0,312.7209,313.2454,312.3449,312.899,22525.0
2024-04-12 15:30:00,316.21,318.29,315.98,318.27,120007.0,312.8891,314.9473,312.6616,314.9275,120007.0
2024-04-15 09:30:00,322.05,322.05,319.07,320.05,38216.0,318.6678,318.6678,315.7191,316.6888,38216.0
2024-04-15 10:00:00,320.14,320.16,318.24,318.95,68654.0,316.7779,316.7977,314.8978,315.6004,68654.0
2024-04-15 10:30:00,318.9,319.4,317.89,317.89,49776.0,315.5509,316.0456,314.5515,314.5515,49776.0
2024-04-15 11:00:00,317.77,319.06,317.69,319.02,23442.0,314.4328,315.7092,314.3536,315.6696,23442.0
2024-04-15 11:30:00,319.04,319.64,318.96,319.43,24826.0,315.6894,316.2831,315.6103,316.0753,24826.0
2024-04-15 12:00:00,319.46,319.8,318.8,319.0,17871.0,316.105,316.4414,315.4519,315.6498,17871.0
2024-04-15 12:30:00,318.77,318.79,317.63,318.06,33127.0,315.4222,315.442,314.2942,314.7197,33127.0
2024-04-15 13:00:00,318.05,318.12,315.51,315.6,21514.0,314.7098,314.7791,312.1965,312.2855,21514.0
2024-04-15 13:30:00,315.44,316.9,314.97,315.71,59320.0,312.1272,313.5719,311.6622,312.3944,59320.0
2024-04-15 14:00:00,315.56,315.75,315.11,315.3,25725.0,312.246,312.434,311.8007,311.9887,25725.0
2024-04-15 14:30:00,315.16,315.75,314.11,314.68,54156.0,311.8502,312.434,310.8112,311.3752,54156.0
2024-04-15 15:00:00,314.68,314.76,313.42,314.48,42880.0,311.3752,311.4544,310.1284,311.1773,42880.0
2024-04-15 15:30:00,314.46,315.24,313.7,314.04,264149.0,311.1575,311.9293,310.4055,310.7419,264149.0
2024-04-16 09:30:00,310.58,311.43,306.93,310.42,153114.0,307.3183,308.1593,303.7066,307.1599,153114.0
2024-04-16 10:00:00,310.41,310.97,309.05,310.47,63995.0,307.15,307.7042,305.8043,307.2094,63995.0
2024-04-16 10:30:00,310.78,311.03,309.31,309.62,50907.0,307.5162,307.7635,306.0616,306.3683,50907.0
2024-04-16 11:00:00,309.63,311.43,309.63,310.99,70625.0,306.3782,308.1593,306.3782,307.724,70625.0
2024-04-16 11:30:00,310.99,311.91,310.63,311.19,34219.0,307.724,308.6343,307.3677,307.9219,34219.0
2024-04-16 12:00:00,311.19,311.78,310.49,311.27,27689.0,307.9219,308.5057,307.2292,308.001,27689.0
2024-04-16 12:30:00,311.23,311.36,310.66,310.92,22268.0,307.9614,308.0901,307.3974,307.6547,22268.0
2024-04-16 13:00:00,310.88,311.43,310.49,310.8,27608.0,307.6151,308.1593,307.2292,307.536,27608.0
2024-04-16 13:30:00,310.48,310.77,309.1,310.53,34094.0,307.2193,307.5063,305.8538,307.2688,34094.0
2024-04-16 14:00:00,310.3,311.86,309.04,309.4,25518.0,307.0412,308.5848,305.7944,306.1507,25518.0
2024-04-16 14:30:00,309.43,310.68,309.4,310.54,24138.0,306.1803,307.4172,306.1507,307.2787,24138.0
2024-04-16 15:00:00,310.68,310.7,309.96,310.41,36940.0,307.4172,307.437,306.7048,307.15,36940.0
2024-04-16 15:30:00,310.39,310.39,308.28,308.37,164497.0,307.1303,307.1303,305.0424,305.1315,164497.0
2024-04-17 09:30:00,310.79,311.4,308.76,310.58,61062.0,307.5261,308.1297,305.5174,307.3183,61062.0
2024-04-17 10:00:00,310.41,310.41,308.71,309.67,60741.0,307.15,307.15,305.4679,306.4178,60741.0
2024-04-17 10:30:00,309.54,309.54,308.1,308.26,33716.0,306.2892,306.2892,304.8643,305.0226,33716.0
2024-04-17 11:00:00,308.53,308.91,308.3,308.3,31721.0,305.2898,305.6658,305.0622,305.0622,31721.0
2024-04-17 11:30:00,308.29,309.16,307.88,308.95,36031.0,305.0523,305.9132,304.6466,305.7054,36031.0
2024-04-17 12:00:00,308.92,309.07,307.84,309.04,33048.0,305.6757,305.8241,304.607,305.7944,33048.0
2024-04-17 12:30:00,308.82,309.99,308.7,308.7,64423.0,305.5767,306.7345,305.458,305.458,64423.0
2024-04-17 13:00:00,308.7,309.46,308.58,309.23,54425.0,305.458,306.21,305.3393,305.9824,54425.0
2024-04-17 13:30:00,309.2,310.32,308.92,310.13,18768.0,305.9528,307.061,305.6757,306.873,18768.0
2024-04-17 14:00:00,310.13,310.17,309.23,309.83,28551.0,306.873,306.9126,305.9824,306.5761,28551.0
2024-04-17 14:30:00,309.79,311.28,309.77,309.9,20922.0,306.5366,308.0109,306.5168,306.6454,20922.0
2024-04-17 15:00:00,309.79,310.02,308.96,309.44,29585.0,306.5366,306.7641,305.7153,306.1902,29585.0
2024-04-17 15:30:00,309.55,310.6,309.55,309.98,148685.0,306.2991,307.3381,306.2991,306.7246,148685.0
2024-04-18 09:30:00,311.48,312.58,308.67,311.27,31073.0,308.2088,309.2973,305.4283,308.001,31073.0
2024-04-18 10:00:00,311.25,312.53,310.37,312.38,29221.0,307.9812,309.2478,307.1105,309.0994,29221.0
2024-04-18 10:30:00,312.35,313.16,312.0,312.79,43247.0,309.0697,309.8712,308.7233,309.5051,43247.0
2024-04-18 11:00:00,312.81,313.24,312.37,313.22,27391.0,309.5248,309.9503,309.0895,309.9305,27391.0
2024-04-18 11:30:00,313.03,313.03,312.06,312.48,27440.0,309.7425,309.7425,308.7827,309.1983,27440.0
2024-04-18 12:00:00,312.42,312.72,311.39,311.73,24465.0,309.1389,309.4358,308.1198,308.4562,24465.0
2024-04-18 12:30:00,311.6,311.66,310.04,310.04,28288.0,308.3275,308.3869,306.7839,306.7839,28288.0
2024-04-18 13:00:00,310.05,310.18,309.16,309.84,30823.0,306.7938,306.9225,305.9132,306.586,30823.0
2024-04-18 13:30:00,309.72,309.74,308.32,308.97,38575.0,306.4673,306.4871,305.082,305.7252,38575.0
2024-04-18 14:00:00,308.97,309.03,308.03,308.26,29299.0,305.7252,305.7845,304.795,305.0226,29299.0
2024-04-18 14:30:00,308.36,308.67,307.66,308.31,22492.0,305.1216,305.4283,304.4289,305.0721,22492.0
2024-04-18 15:00:00,308.41,309.16,308.22,309.06,52347.0,305.1711,305.9132,304.983,305.8142,52347.0
2024-04-18 15:30:00,309.14,309.84,308.55,309.36,140221.0,305.8934,306.586,305.3096,306.1111,140221.0
2024-04-19 09:30:00,310.84,311.15,308.21,310.36,83802.0,307.5755,307.8823,304.9732,307.1006,83802.0
2024-04-19 10:00:00,310.4,311.0,309.68,310.43,75223.0,307.1402,307.7339,306.4277,307.1698,75223.0
2024-04-19 10:30:00,310.42,310.58,308.61,309.19,69979.0,307.1599,307.3183,305.369,305.9429,69979.0
2024-04-19 11:00:00,308.93,309.29,308.53,309.13,56798.0,305.6856,306.0418,305.2898,305.8835,56798.0
2024-04-19 11:30:00,309.09,309.32,307.75,307.91,40071.0,305.8439,306.0715,304.518,304.6763,40071.0
2024-04-19 12:00:00,307.95,308.33,306.3,306.45,21156.0,304.7159,305.0919,303.0832,303.2316,21156.0
2024-04-19 12:30:00,306.36,307.66,305.94,307.66,43044.0,303.1426,304.4289,302.727,304.4289,43044.0
2024-04-19 13:00:00,307.63,307.84,307.0,307.02,14317.0,304.3992,304.607,303.7759,303.7956,14317.0
2024-04-19 13:30:00,307.01,307.67,306.51,307.17,30675.0,303.7858,304.4388,303.291,303.9441,30675.0
2024-04-19 14:00:00,306.92,306.97,306.16,306.26,42754.0,303.6967,303.7462,302.9447,303.0436,42754.0
2024-04-19 14:30:00,306.4,306.47,305.37,305.95,27343.0,303.1822,303.2514,302.163,302.7369,27343.0
2024-04-19 15:00:00,305.96,306.88,305.62,306.56,30808.0,302.7468,303.6571,302.4104,303.3405,30808.0
2024-04-19 15:30:00,306.47,306.71,305.61,305.9,216069.0,303.2514,303.4889,302.4005,302.6874,216069.0
2024-04-22 09:30:00,306.13,308.87,304.91,308.87,152223.0,302.915,305.6262,301.7078,305.6262,152223.0
2024-04-22 10:00:00,308.87,310.26,308.35,308.41,74298.0,305.6262,307.0016,305.1117,305.1711,74298.0
2024-04-22 10:30:00,308.37,308.67,307.22,307.93,40532.0,305.1315,305.4283,303.9935,304.6961,40532.0
2024-04-22 11:00:00,307.78,308.17,307.07,307.24,42216.0,304.5477,304.9336,303.8451,304.0133,42216.0
2024-04-22 11:30:00,307.25,307.98,307.05,307.98,25542.0,304.0232,304.7456,303.8253,304.7456,25542.0
2024-04-22 12:00:00,307.93,309.01,307.93,308.37,26786.0,304.6961,305.7648,304.6961,305.1315,26786.0
2024-04-22 12:30:00,308.38,308.78,308.29,308.78,26480.0,305.1414,305.5372,305.0523,305.5372,26480.0
2024-04-22 13:00:00,308.81,309.98,308.73,309.98,31119.0,305.5669,306.7246,305.4877,306.7246,31119.0
2024-04-22 13:30:00,309.93,311.44,309.75,311.13,41152.0,306.6751,308.1692,306.497,307.8625,41152.0
2024-04-22 14:00:00,311.18,311.82,310.85,311.59,38573.0,307.912,308.5452,307.5854,308.3177,38573.0
2024-04-22 14:30:00,311.67,311.99,310.51,311.02,41697.0,308.3968,308.7135,307.249,307.7536,41697.0
2024-04-22 15:00:00,311.02,311.42,310.83,311.3,79430.0,307.7536,308.1494,307.5656,308.0307,79430.0
2024-04-22 15:30:00,311.33,311.33,309.24,309.43,203095.0,308.0604,308.0604,305.9923,306.1803,203095.0
2024-04-23 09:30:00,297.83,300.49,294.98,295.91,654137.0,294.7022,297.3342,291.8821,292.8023,654137.0
2024-04-23 10:00:00,295.84,299.27,294.55,298.04,455406.0,292.7331,296.127,291.4566,294.91,455406.0
2024-04-23 10:30:00,298.04,298.16,295.56,297.55,225200.0,294.91,295.0287,292.456,294.4251,225200.0
2024-04-23 11:00:00,297.59,301.31,296.0,300.53,293616.0,294.4647,298.1456,292.8914,297.3738,293616.0
2024-04-23 11:30:00,300.55,304.61,299.84,301.42,217313.0,297.3936,301.411,296.6911,298.2545,217313.0
2024-04-23 12:00:00,301.28,303.49,301.18,303.21,74193.0,298.1159,300.3027,298.017,300.0257,74193.0
2024-04-23 12:30:00,303.18,303.52,301.77,302.99,115258.0,299.996,300.3324,298.6008,299.808,115258.0
2024-04-23 13:00:00,303.0,303.81,302.38,303.46,47804.0,299.8179,300.6194,299.2044,300.273,47804.0
2024-04-23 13:30:00,303.47,304.67,302.52,303.16,52113.0,300.2829,301.4703,299.3429,299.9762,52113.0
2024-04-23 14:00:00,303.05,303.63,302.41,302.85,69761.0,299.8673,300.4413,299.2341,299.6694,69761.0
2024-04-23 14:30:00,302.85,302.87,301.72,301.87,59056.0,299.6694,299.6892,298.5513,298.6997,59056.0
2024-04-23 15:00:00,301.9,302.55,301.22,301.64,69635.0,298.7294,299.3726,298.0566,298.4722,69635.0
2024-04-23 15:30:00,301.53,302.44,300.92,302.37,292525.0,298.3633,299.2637,297.7597,299.1945,292525.0
2024-04-24 09:30:00,301.81,304.19,301.05,303.16,106890.0,298.6404,300.9954,297.8883,299.9762,106890.0
2024-04-24 10:00:00,303.18,303.42,301.75,303.27,80615.0,299.996,300.2335,298.581,300.085,80615.0
2024-04-24 10:30:00,303.26,303.67,302.12,302.56,71428.0,300.0751,300.4808,298.9471,299.3825,71428.0
2024-04-24 11:00:00,302.61,302.7,301.82,302.4,66727.0,299.432,299.521,298.6503,299.2242,66727.0
2024-04-24 11:30:00,302.49,302.81,300.35,301.24,46092.0,299.3132,299.6299,297.1957,298.0764,46092.0
2024-04-24 12:00:00,301.4,302.4,301.35,302.4,44746.0,298.2347,299.2242,298.1852,299.2242,44746.0
2024-04-24 12:30:00,302.3,302.3,301.0,301.95,31846.0,299.1252,299.1252,297.8389,298.7789,31846.0
2024-04-24 13:00:00,301.94,302.3,301.51,301.78,35856.0,298.769,299.1252,298.3435,298.6107,35856.0
2024-04-24 13:30:00,301.81,302.58,301.59,302.07,43035.0,298.6404,299.4023,298.4227,298.8976,43035.0
2024-04-24 14:00:00,302.07,302.44,301.35,302.07,39822.0,298.8976,299.2637,298.1852,298.8976,39822.0
2024-04-24 14:30:00,302.18,302.54,301.7,301.88,46596.0,299.0065,299.3627,298.5315,298.7096,46596.0
2024-04-24 15:00:00,301.88,302.94,301.68,302.55,44125.0,298.7096,299.7585,298.5117,299.3726,44125.0
2024-04-24 15:30:00,302.49,304.09,301.37,303.58,380612.0,299.3132,300.8964,298.205,300.3918,380612.0
2024-04-25 09:30:00,303.27,304.37,299.82,300.57,112131.0,300.085,301.1735,296.6713,297.4134,112131.0
2024-04-25 10:00:00,300.69,302.52,300.12,302.19,67458.0,297.5321,299.3429,296.9681,299.0164,67458.0
2024-04-25 10:30:00,302.13,303.62,301.69,303.39,40036.0,298.957,300.4314,298.5216,300.2038,40036.0
2024-04-25 11:00:00,303.39,305.07,303.23,305.01,71080.0,300.2038,301.8661,300.0455,301.8068,71080.0
2024-04-25 11:30:00,304.95,306.36,304.68,306.12,94913.0,301.7474,303.1426,301.4802,302.9051,94913.0
2024-04-25 12:00:00,306.18,306.93,305.93,306.37,51552.0,302.9645,303.7066,302.7171,303.1525,51552.0
2024-04-25 12:30:00,306.44,306.44,305.48,305.93,46501.0,303.2217,303.2217,302.2718,302.7171,46501.0
2024-04-25 13:00:00,306.07,306.68,305.73,306.09,50164.0,302.8556,303.4592,302.5192,302.8754,50164.0
2024-04-25 13:30:00,306.09,307.54,305.99,306.97,57461.0,302.8754,304.3102,302.7765,303.7462,57461.0
2024-04-25 14:00:00,306.94,307.37,306.42,306.48,46910.0,303.7165,304.142,303.202,303.2613,46910.0
2024-04-25 14:30:00,306.48,307.03,306.21,307.02,46377.0,303.2613,303.8055,302.9942,303.7956,46377.0
2024-04-25 15:00:00,306.92,307.54,306.33,306.69,65770.0,303.6967,304.3102,303.1129,303.4691,65770.0
2024-04-25 15:30:00,306.68,306.71,304.46,304.88,213857.0,303.4592,303.4889,301.2625,301.6781,213857.0
2024-04-26 09:30:00,306.19,309.17,306.05,308.66,114310.0,302.9744,305.9231,302.8358,305.4184,114310.0
2024-04-26 10:00:00,308.5,309.91,308.45,308.7,68402.0,305.2601,306.6553,305.2106,305.458,68402.0
2024-04-26 10:30:00,308.8,308.8,307.69,307.91,63958.0,305.557,305.557,304.4586,304.6763,63958.0
2024-04-26 11:00:00,307.99,308.34,306.41,306.91,53999.0,304.7555,305.1018,303.1921,303.6868,53999.0
2024-04-26 11:30:00,306.94,306.96,306.13,306.61,43735.0,303.7165,303.7363,302.915,303.39,43735.0
2024-04-26 12:00:00,306.59,306.68,305.93,306.25,35014.0,303.3702,303.4592,302.7171,303.0337,35014.0
2024-04-26 12:30:00,306.27,306.49,305.91,306.1,34917.0,303.0535,303.2712,302.6973,302.8853,34917.0
2024-04-26 13:00:00,306.22,307.02,306.19,306.74,35049.0,303.0041,303.7956,302.9744,303.5186,35049.0
2024-04-26 13:30:00,306.82,306.95,306.02,306.25,26712.0,303.5977,303.7264,302.8062,303.0337,26712.0
2024-04-26 14:00:00,306.21,306.96,306.14,306.46,40255.0,302.9942,303.7363,302.9249,303.2415,40255.0
2024-04-26 14:30:00,306.44,307.08,306.3,306.99,55199.0,303.2217,303.855,303.0832,303.766,55199.0
2024-04-26 15:00:00,306.99,307.37,306.66,307.37,53245.0,303.766,304.142,303.4394,304.142,53245.0
2024-04-26 15:30:00,307.37,307.41,305.9,306.15,163916.0,304.142,304.1816,302.6874,302.9348,163916.0
2024-04-29 09:30:00,307.51,309.77,305.99,305.99,66099.0,304.2805,306.5168,302.7765,302.7765,66099.0
2024-04-29 10:00:00,305.99,307.55,305.99,306.87,43296.0,302.7765,304.3201,302.7765,303.6472,43296.0
2024-04-29 10:30:00,307.02,307.08,306.05,306.2,58830.0,303.7956,303.855,302.8358,302.9843,58830.0
2024-04-29 11:00:00,306.19,307.27,305.91,307.05,43657.0,302.9744,304.043,302.6973,303.8253,43657.0
2024-04-29 11:30:00,307.05,307.52,306.2,306.33,55874.0,303.8253,304.2904,302.9843,303.1129,55874.0
2024-04-29 12:00:00,306.3,306.3,304.91,305.96,91791.0,303.0832,303.0832,301.7078,302.7468,91791.0
2024-04-29 12:30:00,305.91,306.88,305.89,306.17,52596.0,302.6973,303.6571,302.6775,302.9546,52596.0
2024-04-29 13:00:00,306.17,306.28,305.77,305.86,37327.0,302.9546,303.0634,302.5588,302.6478,37327.0
2024-04-29 13:30:00,305.88,305.92,305.3,305.3,38844.0,302.6676,302.7072,302.0937,302.0937,38844.0
2024-04-29 14:00:00,305.2,306.59,305.0,305.9,49791.0,301.9948,303.3702,301.7969,302.6874,49791.0
2024-04-29 14:30:00,305.89,307.35,305.43,307.35,60752.0,302.6775,304.1222,302.2223,304.1222,60752.0
2024-04-29 15:00:00,307.25,307.26,305.8,305.97,62999.0,304.0232,304.0331,302.5885,302.7567,62999.0
2024-04-29 15:30:00,305.94,306.79,305.5,306.09,177053.0,302.727,303.5681,302.2916,302.8754,177053.0
2024-04-30 09:30:00,305.32,305.32,303.93,304.4,46178.0,302.1135,302.1135,300.7381,301.2032,46178.0
2024-04-30 10:00:00,304.31,305.02,304.11,304.6,43292.0,301.1141,301.8167,300.9162,301.4011,43292.0
2024-04-30 10:30:00,304.46,304.62,303.56,303.86,43635.0,301.2625,301.4209,300.372,300.6688,43635.0
2024-04-30 11:00:00,303.98,304.07,302.43,302.8,35750.0,300.7876,300.8766,299.2539,299.62,35750.0
2024-04-30 11:30:00,302.73,302.91,301.81,302.15,37462.0,299.5507,299.7288,298.6404,298.9768,37462.0
2024-04-30 12:00:00,302.24,302.55,301.9,301.96,34152.0,299.0658,299.3726,298.7294,298.7888,34152.0
2024-04-30 12:30:00,301.96,301.99,301.18,301.88,31308.0,298.7888,298.8185,298.017,298.7096,31308.0
2024-04-30 13:00:00,301.8,301.92,301.18,301.61,31529.0,298.6305,298.7492,298.017,298.4425,31529.0
2024-04-30 13:30:00,301.71,302.15,301.47,301.86,38184.0,298.5414,298.9768,298.3039,298.6898,38184.0
2024-04-30 14:00:00,301.78,302.0,301.27,301.27,36608.0,298.6107,298.8284,298.106,298.106,36608.0
2024-04-30 14:30:00,301.28,301.76,300.8,300.88,34603.0,298.1159,298.5909,297.641,297.7201,34603.0
2024-04-30 15:00:00,300.94,301.24,300.22,300.5,46723.0,297.7795,298.0764,297.0671,297.3441,46723.0
2024-04-30 15:30:00,300.5,300.7,299.11,299.47,253262.0,297.3441,297.542,295.9687,296.3249,253262.0
2024-05-01 09:30:00,301.19,301.89,299.26,299.66,61232.0,298.0269,298.7195,296.1171,296.5129,61232.0
2024-05-01 10:00:00,299.63,300.41,298.36,299.11,38844.0,296.4833,297.2551,295.2266,295.9687,38844.0
2024-05-01 10:30:00,299.11,301.05,299.01,300.78,84695.0,295.9687,297.8883,295.8698,297.6212,84695.0
2024-05-01 11:00:00,300.78,301.2,300.17,300.76,48866.0,297.6212,298.0368,297.0176,297.6014,48866.0
2024-05-01 11:30:00,300.88,301.35,300.45,300.58,41501.0,297.7201,298.1852,297.2946,297.4233,41501.0
2024-05-01 12:00:00,300.54,302.34,300.43,302.27,63042.0,297.3837,299.1648,297.2749,299.0955,63042.0
2024-05-01 12:30:00,302.41,302.41,301.7,301.84,99978.0,299.2341,299.2341,298.5315,298.6701,99978.0
2024-05-01 13:00:00,301.85,302.07,301.04,302.07,25513.0,298.6799,298.8976,297.8785,298.8976,25513.0
2024-05-01 13:30:00,302.06,302.69,301.66,302.45,29398.0,298.8877,299.5111,298.4919,299.2736,29398.0
2024-05-01 14:00:00,302.35,303.46,302.35,303.08,61269.0,299.1747,300.273,299.1747,299.897,61269.0
2024-05-01 14:30:00,302.89,306.72,301.86,306.05,96512.0,299.709,303.4988,298.6898,302.8358,96512.0
2024-05-01 15:00:00,306.32,307.74,306.28,306.95,131129.0,303.103,304.5081,303.0634,303.7264,131129.0
2024-05-01 15:30:00,306.79,306.91,303.07,303.35,252368.0,303.5681,303.6868,299.8871,300.1642,252368.0
2024-05-02 09:30:00,304.65,304.68,301.18,301.58,52769.0,301.4505,301.4802,298.017,298.4128,52769.0
2024-05-02 10:00:00,301.53,303.76,300.63,303.64,51340.0,298.3633,300.5699,297.4728,300.4511,51340.0
2024-05-02 10:30:00,303.57,304.77,302.57,304.77,55731.0,300.3819,301.5693,299.3924,301.5693,55731.0
2024-05-02 11:00:00,304.51,305.26,304.24,304.98,118549.0,301.312,302.0541,301.0448,301.7771,118549.0
2024-05-02 11:30:00,304.98,305.34,304.3,305.05,56291.0,301.7771,302.1333,301.1042,301.8463,56291.0
2024-05-02 12:00:00,305.04,305.19,303.78,304.19,55189.0,301.8364,301.9849,300.5897,300.9954,55189.0
2024-05-02 12:30:00,304.08,304.47,303.31,304.25,25386.0,300.8865,301.2724,300.1246,301.0547,25386.0
2024-05-02 13:00:00,304.39,305.53,304.36,305.34,46180.0,301.1933,302.3213,301.1636,302.1333,46180.0
2024-05-02 13:30:00,305.43,305.57,304.84,305.38,53736.0,302.2223,302.3609,301.6385,302.1729,53736.0
2024-05-02 14:00:00,305.3,305.95,305.18,305.7,34978.0,302.0937,302.7369,301.975,302.4895,34978.0
2024-05-02 14:30:00,305.69,306.09,305.6,305.82,40488.0,302.4796,302.8754,302.3906,302.6083,40488.0
2024-05-02 15:00:00,305.81,306.25,305.12,305.56,42293.0,302.5984,303.0337,301.9156,302.351,42293.0
2024-05-02 15:30:00,305.49,305.49,303.53,304.38,183183.0,302.2817,302.2817,300.3423,301.1834,183183.0
2024-05-03 09:30:00,315.45,315.57,311.01,314.21,205464.0,312.1371,312.2559,307.7437,310.9101,205464.0
2024-05-03 10:00:00,314.54,315.02,312.99,314.53,150147.0,311.2367,311.7116,309.703,311.2268,150147.0
2024-05-03 10:30:00,314.52,314.65,312.26,312.34,84945.0,311.2169,311.3455,308.9806,309.0598,84945.0
2024-05-03 11:00:00,312.3,312.95,311.8,312.43,59863.0,309.0202,309.6634,308.5254,309.1488,59863.0
2024-05-03 11:30:00,312.5,313.01,311.57,312.38,54838.0,309.2181,309.7227,308.2979,309.0994,54838.0
2024-05-03 12:00:00,312.25,313.11,312.0,312.98,51417.0,308.9707,309.8217,308.7233,309.6931,51417.0
2024-05-03 12:30:00,312.98,313.43,312.1,312.24,56030.0,309.6931,310.1383,308.8223,308.9608,56030.0
2024-05-03 13:00:00,312.21,312.67,311.57,311.73,42271.0,308.9311,309.3863,308.2979,308.4562,42271.0
2024-05-03 13:30:00,311.82,312.34,311.3,312.03,49774.0,308.5452,309.0598,308.0307,308.753,49774.0
2024-05-03 14:00:00,312.04,312.09,311.05,311.15,54769.0,308.7629,308.8124,307.7833,307.8823,54769.0
2024-05-03 14:30:00,311.13,311.58,310.95,311.2,47362.0,307.8625,308.3078,307.6844,307.9318,47362.0
2024-05-03 15:00:00,311.29,312.0,311.18,311.88,62350.0,308.0208,308.7233,307.912,308.6046,62350.0
2024-05-03 15:30:00,311.72,311.81,311.05,311.34,180216.0,308.4463,308.5353,307.7833,308.0703,180216.0
2024-05-06 09:30:00,313.64,314.47,311.66,313.59,90593.0,310.3461,311.1674,308.3869,310.2967,90593.0
2024-05-06 10:00:00,313.59,314.49,313.39,313.79,66482.0,310.2967,311.1872,310.0988,310.4946,66482.0
2024-05-06 10:30:00,313.98,313.99,313.0,313.72,37203.0,310.6826,310.6924,309.7128,310.4253,37203.0
2024-05-06 11:00:00,313.6,313.74,312.99,313.46,37090.0,310.3065,310.4451,309.703,310.168,37090.0
2024-05-06 11:30:00,313.42,313.73,313.34,313.48,41166.0,310.1284,310.4352,310.0493,310.1878,41166.0
2024-05-06 12:00:00,313.46,314.15,313.26,314.02,42067.0,310.168,310.8508,309.9701,310.7221,42067.0
2024-05-06 12:30:00,314.08,314.52,313.89,314.28,31446.0,310.7815,311.2169,310.5935,310.9794,31446.0
2024-05-06 13:00:00,314.33,314.67,314.29,314.41,19172.0,311.0289,311.3653,310.9893,311.108,19172.0
2024-05-06 13:30:00,314.47,314.64,313.81,313.97,27854.0,311.1674,311.3356,310.5143,310.6727,27854.0
2024-05-06 14:00:00,313.96,314.96,313.86,314.65,30435.0,310.6628,311.6523,310.5638,311.3455,30435.0
2024-05-06 14:30:00,314.77,315.11,314.67,314.67,32528.0,311.4643,311.8007,311.3653,311.3653,32528.0
2024-05-06 15:00:00,314.66,315.17,314.65,315.0,40201.0,311.3554,311.8601,311.3455,311.6918,40201.0
2024-05-06 15:30:00,315.0,315.49,314.6,315.02,183197.0,311.6918,312.1767,311.296,311.7116,183197.0
2024-05-07 09:30:00,315.33,317.71,314.58,317.42,80256.0,312.0184,314.3734,311.2763,314.0864,80256.0
2024-05-07 10:00:00,317.66,318.16,316.84,317.9,54812.0,314.3239,314.8187,313.5125,314.5614,54812.0
2024-05-07 10:30:00,317.79,318.17,317.08,317.41,56985.0,314.4525,314.8286,313.75,314.0765,56985.0
2024-05-07 11:00:00,317.46,318.27,317.18,318.19,42871.0,314.126,314.9275,313.8489,314.8483,42871.0
2024-05-07 11:30:00,318.19,318.61,317.88,318.32,31751.0,314.8483,315.2639,314.5416,314.977,31751.0
2024-05-07 12:00:00,318.32,319.08,318.24,318.99,36960.0,314.977,315.729,314.8978,315.6399,36960.0
2024-05-07 12:30:00,318.98,319.19,318.23,318.78,47271.0,315.63,315.8378,314.8879,315.4321,47271.0
2024-05-07 13:00:00,318.72,319.13,318.24,318.37,45435.0,315.3728,315.7785,314.8978,315.0265,45435.0
2024-05-07 13:30:00,318.38,318.89,317.87,317.99,48740.0,315.0363,315.541,314.5317,314.6504,48740.0
2024-05-07 14:00:00,317.89,319.32,317.89,319.28,51946.0,314.5515,315.9665,314.5515,315.9269,51946.0
2024-05-07 14:30:00,319.19,319.51,318.82,319.03,134442.0,315.8378,316.1545,315.4717,315.6795,134442.0
2024-05-07 15:00:00,319.06,319.83,318.99,319.43,65187.0,315.7092,316.4711,315.6399,316.0753,65187.0
2024-05-07 15:30:00,319.4,319.45,318.46,318.75,208614.0,316.0456,316.0951,315.1155,315.4025,208614.0
2024-05-08 09:30:00,318.01,319.92,317.5,319.09,58896.0,314.6702,316.5602,314.1656,315.7389,58896.0
2024-05-08 10:00:00,319.18,319.95,318.04,318.55,28859.0,315.8279,316.5899,314.6999,315.2046,28859.0
2024-05-08 10:30:00,318.65,318.78,317.98,318.59,22916.0,315.3035,315.4321,314.6405,315.2441,22916.0
2024-05-08 11:00:00,318.6,318.6,317.47,317.93,32233.0,315.254,315.254,314.1359,314.5911,32233.0
2024-05-08 11:30:00,317.81,318.03,317.65,317.78,23100.0,314.4723,314.69,314.314,314.4426,23100.0
2024-05-08 12:00:00,317.91,319.26,317.77,318.76,28776.0,314.5713,315.9071,314.4328,315.4124,28776.0
2024-05-08 12:30:00,318.81,318.94,318.13,318.51,28282.0,315.4618,315.5905,314.789,315.165,28282.0
2024-05-08 13:00:00,318.41,318.66,318.1,318.47,16244.0,315.066,315.3134,314.7593,315.1254,16244.0
2024-05-08 13:30:00,318.53,318.54,317.96,318.43,21727.0,315.1848,315.1947,314.6208,315.0858,21727.0
2024-05-08 14:00:00,318.48,318.74,318.28,318.58,29500.0,315.1353,315.3926,314.9374,315.2342,29500.0
2024-05-08 14:30:00,318.54,318.84,318.35,318.47,22514.0,315.1947,315.4915,315.0067,315.1254,22514.0
2024-05-08 15:00:00,318.35,318.72,318.01,318.09,32948.0,315.0067,315.3728,314.6702,314.7494,32948.0
2024-05-08 15:30:00,318.15,319.37,318.14,318.99,90497.0,314.8088,316.0159,314.7989,315.6399,90497.0
2024-05-09 09:30:00,319.01,319.37,317.35,319.04,43999.0,315.6597,316.0159,314.0172,315.6894,43999.0
2024-05-09 10:00:00,318.99,319.78,318.74,319.58,62093.0,315.6399,316.4216,315.3926,316.2237,62093.0
2024-05-09 10:30:00,319.58,319.62,318.48,319.28,42358.0,316.2237,316.2633,315.1353,315.9269,42358.0
2024-05-09 11:00:00,319.47,319.69,318.95,319.39,27028.0,316.1149,316.3326,315.6004,316.0357,27028.0
2024-05-09 11:30:00,319.3,319.78,318.8,318.96,17847.0,315.9467,316.4216,315.4519,315.6103,17847.0
2024-05-09 12:00:00,318.96,319.05,318.63,318.87,22719.0,315.6103,315.6993,315.2837,315.5212,22719.0
2024-05-09 12:30:00,318.91,319.15,318.54,319.15,40320.0,315.5608,315.7983,315.1947,315.7983,40320.0
2024-05-09 13:00:00,319.04,319.14,318.63,319.0,38462.0,315.6894,315.7884,315.2837,315.6498,38462.0
2024-05-09 13:30:00,319.08,319.89,318.97,319.44,20649.0,315.729,316.5305,315.6201,316.0852,20649.0
2024-05-09 14:00:00,319.38,319.78,319.27,319.73,18827.0,316.0258,316.4216,315.917,316.3722,18827.0
2024-05-09 14:30:00,319.63,320.31,319.63,320.16,20282.0,316.2732,316.9461,316.2732,316.7977,20282.0
2024-05-09 15:00:00,320.02,320.33,319.73,320.03,28125.0,316.6591,316.9659,316.3722,316.669,28125.0
2024-05-09 15:30:00,320.17,320.87,320.1,320.49,113416.0,316.8075,317.5002,316.7383,317.1242,113416.0
2024-05-10 09:30:00,322.0,322.28,320.62,321.73,34858.0,318.6183,318.8954,317.2528,318.3512,34858.0
2024-05-10 10:00:00,321.63,321.74,320.33,321.32,25171.0,318.2522,318.3611,316.9659,317.9455,25171.0
2024-05-10 10:30:00,321.29,322.15,320.83,321.04,30742.0,317.9158,318.7668,317.4606,317.6684,30742.0
2024-05-10 11:00:00,321.0,321.09,320.02,320.24,14155.0,317.6288,317.7179,316.6591,316.8768,14155.0
2024-05-10 11:30:00,320.29,320.42,319.71,320.27,23563.0,316.9263,317.0549,316.3524,316.9065,23563.0
2024-05-10 12:00:00,320.2,320.41,319.78,319.96,15335.0,316.8372,317.045,316.4216,316.5998,15335.0
2024-05-10 12:30:00,320.03,320.65,319.93,320.23,16008.0,316.669,317.2825,316.5701,316.8669,16008.0
2024-05-10 13:00:00,320.23,320.45,319.91,320.07,15284.0,316.8669,317.0846,316.5503,316.7086,15284.0
2024-05-10 13:30:00,320.12,320.25,319.87,320.1,11843.0,316.7581,316.8867,316.5107,316.7383,11843.0
2024-05-10 14:00:00,320.13,320.17,319.88,320.15,12578.0,316.768,316.8075,316.5206,316.7878,12578.0
2024-05-10 14:30:00,320.16,320.5,319.92,320.33,15495.0,316.7977,317.1341,316.5602,316.9659,15495.0
2024-05-10 15:00:00,320.35,320.4,319.94,320.12,32439.0,316.9857,317.0351,316.58,316.7581,32439.0
2024-05-10 15:30:00,320.14,321.1,320.05,320.7,115105.0,316.7779,317.7278,316.6888,317.332,115105.0
2024-05-13 09:30:00,321.5,322.99,320.2,320.31,25154.0,318.1236,319.5979,316.8372,316.9461,25154.0
2024-05-13 10:00:00,320.24,320.44,319.12,319.21,31595.0,316.8768,317.0747,315.7686,315.8576,31595.0
2024-05-13 10:30:00,319.2,319.36,317.94,318.16,44011.0,315.8477,316.0061,314.601,314.8187,44011.0
2024-05-13 11:00:00,318.05,318.95,317.88,318.26,22414.0,314.7098,315.6004,314.5416,314.9176,22414.0
2024-05-13 11:30:00,318.11,318.76,317.7,317.87,27923.0,314.7692,315.4124,314.3635,314.5317,27923.0
2024-05-13 12:00:00,317.9,318.04,317.18,317.53,26747.0,314.5614,314.6999,313.8489,314.1953,26747.0
2024-05-13 12:30:00,317.6,317.78,317.23,317.31,10331.0,314.2645,314.4426,313.8984,313.9776,10331.0
2024-05-13 13:00:00,317.16,317.18,316.55,316.56,13333.0,313.8292,313.8489,313.2256,313.2355,13333.0
2024-05-13 13:30:00,316.7,316.7,316.04,316.07,23508.0,313.374,313.374,312.7209,312.7506,23508.0
2024-05-13 14:00:00,316.15,316.54,315.75,316.28,26428.0,312.8298,313.2157,312.434,312.9584,26428.0
2024-05-13 14:30:00,316.37,316.38,315.64,316.07,41305.0,313.0475,313.0573,312.3251,312.7506,41305.0
2024-05-13 15:00:00,316.09,316.76,315.91,316.32,48792.0,312.7704,313.4334,312.5923,312.998,48792.0
2024-05-13 15:30:00,316.31,316.58,315.72,315.86,214959.0,312.9881,313.2552,312.4043,312.5428,214959.0
2024-05-14 09:30:00,315.51,316.11,313.11,314.75,68138.0,312.1965,312.7902,309.8217,311.4445,68138.0
2024-05-14 10:00:00,314.78,315.25,314.23,314.23,84608.0,311.4742,311.9392,310.9299,310.9299,84608.0
2024-05-14 10:30:00,314.26,314.28,313.27,313.8,60593.0,310.9596,310.9794,309.98,310.5044,60593.0
2024-05-14 11:00:00,313.81,313.96,313.07,313.41,42012.0,310.5143,310.6628,309.7821,310.1185,42012.0
2024-05-14 11:30:00,313.41,313.57,312.18,312.2,30575.0,310.1185,310.2769,308.9015,308.9212,30575.0
2024-05-14 12:00:00,312.2,313.14,311.93,312.66,84849.0,308.9212,309.8514,308.6541,309.3764,84849.0
2024-05-14 12:30:00,312.72,313.24,312.46,312.62,31809.0,309.4358,309.9503,309.1785,309.3368,31809.0
2024-05-14 13:00:00,312.54,312.73,312.22,312.34,72217.0,309.2577,309.4457,308.941,309.0598,72217.0
2024-05-14 13:30:00,312.34,313.27,312.18,312.81,147493.0,309.0598,309.98,308.9015,309.5248,147493.0
2024-05-14 14:00:00,312.89,313.94,312.89,313.33,97034.0,309.604,310.643,309.604,310.0394,97034.0
2024-05-14 14:30:00,313.33,314.45,313.28,314.42,67788.0,310.0394,311.1476,309.9899,311.1179,67788.0
2024-05-14 15:00:00,314.4,314.65,313.55,313.71,75708.0,311.0981,311.3455,310.2571,310.4154,75708.0
2024-05-14 15:30:00,313.64,314.57,313.49,313.96,254209.0,310.3461,311.2664,310.1977,310.6628,254209.0
2024-05-15 09:30:00,316.35,319.84,315.72,318.19,63928.0,313.0277,316.481,312.4043,314.8483,63928.0
2024-05-15 10:00:00,317.81,318.71,316.97,317.15,36952.0,314.4723,315.3629,313.6412,313.8193,36952.0
2024-05-15 10:30:00,317.15,317.94,316.64,317.36,64717.0,313.8193,314.601,313.3146,314.0271,64717.0
2024-05-15 11:00:00,317.37,318.25,317.28,317.89,21969.0,314.037,314.9077,313.9479,314.5515,21969.0
2024-05-15 11:30:00,317.97,318.01,317.12,317.27,19347.0,314.6307,314.6702,313.7896,313.938,19347.0
2024-05-15 12:00:00,317.19,317.23,316.82,317.1,16953.0,313.8588,313.8984,313.4927,313.7698,16953.0
2024-05-15 12:30:00,317.15,317.45,316.74,317.36,22147.0,313.8193,314.1161,313.4136,314.0271,22147.0
2024-05-15 13:00:00,317.54,317.54,316.87,317.28,15702.0,314.2052,314.2052,313.5422,313.9479,15702.0
2024-05-15 13:30:00,317.18,317.27,316.56,317.1,24864.0,313.8489,313.938,313.2355,313.7698,24864.0
2024-05-15 14:00:00,317.18,317.22,316.43,316.65,20758.0,313.8489,313.8885,313.1068,313.3245,20758.0
2024-05-15 14:30:00,316.65,316.67,316.28,316.48,20375.0,313.3245,313.3443,312.9584,313.1563,20375.0
2024-05-15 15:00:00,316.5,316.72,316.08,316.62,26297.0,313.1761,313.3938,312.7605,313.2948,26297.0
2024-05-15 15:30:00,316.51,316.83,315.6,316.39,152526.0,313.186,313.5026,312.2855,313.0672,152526.0
2024-05-16 09:30:00,315.96,316.35,314.97,315.15,40477.0,313.3536,313.7404,312.3718,312.5503,40477.0
2024-05-16 10:00:00,315.16,315.16,313.92,314.68,25768.0,312.5602,312.5602,311.3305,312.0842,25768.0
2024-05-16 10:30:00,314.62,315.76,314.25,315.67,31903.0,312.0247,313.1553,311.6577,313.066,31903.0
2024-05-16 11:00:00,315.69,316.24,315.57,315.88,36791.0,313.0858,313.6313,312.9668,313.2743,36791.0
2024-05-16 11:30:00,315.77,316.09,314.97,315.6,26657.0,313.1652,313.4826,312.3718,312.9966,26657.0
2024-05-16 12:00:00,315.69,316.05,315.02,315.13,39542.0,313.0858,313.4429,312.4214,312.5305,39542.0
2024-05-16 12:30:00,315.15,315.25,314.65,314.93,24754.0,312.5503,312.6495,312.0544,312.3321,24754.0
2024-05-16 13:00:00,314.85,315.27,314.26,314.26,33172.0,312.2528,312.6693,311.6676,311.6676,33172.0
2024-05-16 13:30:00,314.38,314.54,313.75,313.91,24108.0,311.7867,311.9453,311.1619,311.3205,24108.0
2024-05-16 14:00:00,313.91,313.97,313.14,313.76,27374.0,311.3205,311.38,310.5569,311.1718,27374.0
2024-05-16 14:30:00,313.81,314.55,313.71,314.34,26441.0,311.2214,311.9553,311.1222,311.747,26441.0
2024-05-16 15:00:00,314.32,314.62,314.16,314.58,23212.0,311.7272,312.0247,311.5685,311.985,23212.0
2024-05-16 15:30:00,314.52,314.83,313.92,314.07,137292.0,311.9255,312.2329,311.3305,311.4792,137292.0
2024-05-17 09:30:00,315.89,315.89,313.14,313.89,34512.0,313.2842,313.2842,310.5569,311.3007,34512.0
2024-05-17 10:00:00,313.79,313.83,312.79,312.99,29101.0,311.2015,311.2412,310.2098,310.4081,29101.0
2024-05-17 10:30:00,313.02,313.4,312.8,313.13,29176.0,310.4379,310.8147,310.2197,310.547,29176.0
2024-05-17 11:00:00,313.13,313.71,312.7,312.7,21151.0,310.547,311.1222,310.1205,310.1205,21151.0
2024-05-17 11:30:00,312.69,312.73,312.22,312.47,16534.0,310.1106,310.1503,309.6445,309.8924,16534.0
2024-05-17 12:00:00,312.51,312.76,311.61,311.75,12561.0,309.9321,310.18,309.0395,309.1784,12561.0
2024-05-17 12:30:00,311.8,312.28,311.75,312.18,11921.0,309.2279,309.704,309.1784,309.6048,11921.0
2024-05-17 13:00:00,312.19,312.28,311.54,311.97,13072.0,309.6147,309.704,308.9701,309.3965,13072.0
2024-05-17 13:30:00,311.97,312.27,311.76,312.27,17521.0,309.3965,309.6941,309.1883,309.6941,17521.0
2024-05-17 14:00:00,312.3,312.3,311.23,311.51,32806.0,309.7238,309.7238,308.6626,308.9403,32806.0
2024-05-17 14:30:00,311.47,312.25,311.47,311.79,18146.0,308.9007,309.6742,308.9007,309.218,18146.0
2024-05-17 15:00:00,311.82,312.3,311.7,311.88,18227.0,309.2478,309.7238,309.1288,309.3073,18227.0
2024-05-17 15:30:00,311.88,312.74,311.41,312.43,144532.0,309.3073,310.1602,308.8412,309.8527,144532.0
2024-05-20 09:30:00,311.75,311.75,308.88,310.32,96802.0,309.1784,309.1784,306.332,307.7601,96802.0
2024-05-20 10:00:00,310.27,311.21,310.25,310.78,66154.0,307.7106,308.6428,307.6907,308.2164,66154.0
2024-05-20 10:30:00,310.74,312.13,310.74,311.55,20918.0,308.1767,309.5552,308.1767,308.98,20918.0
2024-05-20 11:00:00,311.61,312.4,311.18,311.76,58569.0,309.0395,309.823,308.6131,309.1883,58569.0
2024-05-20 11:30:00,311.75,311.89,311.1,311.18,21851.0,309.1784,309.3172,308.5337,308.6131,21851.0
2024-05-20 12:00:00,311.15,311.4,311.02,311.31,15013.0,308.5833,308.8312,308.4544,308.742,15013.0
2024-05-20 12:30:00,311.16,311.24,310.67,310.76,16309.0,308.5932,308.6726,308.1073,308.1965,16309.0
2024-05-20 13:00:00,310.76,310.85,310.14,310.35,23252.0,308.1965,308.2858,307.5816,307.7899,23252.0
2024-05-20 13:30:00,310.17,310.33,310.03,310.18,18572.0,307.6114,307.7701,307.4725,307.6213,18572.0
2024-05-20 14:00:00,310.17,310.31,309.74,310.18,23126.0,307.6114,307.7502,307.1849,307.6213,23126.0
2024-05-20 14:30:00,310.19,310.36,309.7,309.7,19608.0,307.6312,307.7998,307.1453,307.1453,19608.0
2024-05-20 15:00:00,309.67,310.08,309.35,309.95,24010.0,307.1155,307.5221,306.7981,307.3932,24010.0
2024-05-20 15:30:00,310.04,310.25,308.92,309.55,110553.0,307.4825,307.6907,306.3717,306.9965,110553.0
2024-05-21 09:30:00,310.01,310.7,308.67,310.47,39946.0,307.4527,308.137,306.1238,307.9089,39946.0
2024-05-21 10:00:00,310.5,311.38,310.39,310.85,19332.0,307.9387,308.8114,307.8296,308.2858,19332.0
2024-05-21 10:30:00,310.96,310.96,309.85,310.54,32915.0,308.3949,308.3949,307.294,307.9783,32915.0
2024-05-21 11:00:00,310.61,310.61,309.71,310.31,25567.0,308.0478,308.0478,307.1552,307.7502,25567.0
2024-05-21 11:30:00,310.29,310.29,309.03,309.13,26867.0,307.7304,307.7304,306.4808,306.58,26867.0
2024-05-21 12:00:00,309.15,309.72,309.08,309.55,21308.0,306.5998,307.1651,306.5304,306.9965,21308.0
2024-05-21 12:30:00,309.59,309.93,309.12,309.63,24197.0,307.0362,307.3734,306.57,307.0758,24197.0
2024-05-21 13:00:00,309.64,309.75,309.15,309.58,13041.0,307.0858,307.1948,306.5998,307.0263,13041.0
2024-05-21 13:30:00,309.59,310.38,309.54,310.34,31499.0,307.0362,307.8197,306.9866,307.78,31499.0
2024-05-21 14:00:00,310.35,310.41,309.77,309.8,24088.0,307.7899,307.8494,307.2147,307.2444,24088.0
2024-05-21 14:30:00,309.77,310.13,309.42,310.0,57281.0,307.2147,307.5717,306.8676,307.4428,57281.0
2024-05-21 15:00:00,310.0,310.04,309.47,309.69,67957.0,307.4428,307.4825,306.9172,307.1353,67957.0
2024-05-21 15:30:00,309.66,310.17,309.0,310.11,240032.0,307.1056,307.6114,306.451,307.5519,240032.0
2024-05-22 09:30:00,309.1,310.66,307.73,308.92,118543.0,306.5502,308.0973,305.1915,306.3717,118543.0
2024-05-22 10:00:00,308.92,309.24,307.81,308.7,96952.0,306.3717,306.6891,305.2709,306.1535,96952.0
2024-05-22 10:30:00,308.71,309.33,308.14,309.0,66482.0,306.1634,306.7783,305.5981,306.451,66482.0
2024-05-22 11:00:00,308.93,308.93,308.33,308.66,73524.0,306.3816,306.3816,305.7866,306.1138,73524.0
2024-05-22 11:30:00,308.69,309.28,308.37,309.28,50797.0,306.1436,306.7287,305.8262,306.7287,50797.0
2024-05-22 12:00:00,309.47,309.59,308.76,308.98,34943.0,306.9172,307.0362,306.213,306.4312,34943.0
2024-05-22 12:30:00,308.98,309.48,308.91,309.2,73640.0,306.4312,306.9271,306.3618,306.6494,73640.0
2024-05-22 13:00:00,309.2,309.5,308.67,308.69,32259.0,306.6494,306.9469,306.1238,306.1436,32259.0
2024-05-22 13:30:00,308.65,308.72,308.16,308.27,24717.0,306.1039,306.1733,305.618,305.7271,24717.0
2024-05-22 14:00:00,308.23,308.3,306.96,306.99,28633.0,305.6874,305.7568,304.4279,304.4576,28633.0
2024-05-22 14:30:00,306.99,307.1,306.15,306.26,65336.0,304.4576,304.5667,303.6245,303.7336,65336.0
2024-05-22 15:00:00,306.27,307.34,306.07,306.71,85471.0,303.7436,304.8047,303.5452,304.1799,85471.0
2024-05-22 15:30:00,306.73,307.36,306.44,307.22,89864.0,304.1998,304.8246,303.9122,304.6857,89864.0
2024-05-23 09:30:00,307.54,307.76,305.86,306.71,41743.0,305.0031,305.2213,303.3369,304.1799,41743.0
2024-05-23 10:00:00,306.47,307.04,304.47,304.63,28047.0,303.9419,304.5072,301.9584,302.1171,28047.0
2024-05-23 10:30:00,304.61,305.1,303.97,304.07,40040.0,302.0972,302.5832,301.4625,301.5617,40040.0
2024-05-23 11:00:00,304.13,305.74,304.1,304.77,42854.0,301.6212,303.2179,301.5915,302.2559,42854.0
2024-05-23 11:30:00,304.78,305.31,304.32,304.91,34559.0,302.2658,302.7915,301.8096,302.3948,34559.0
2024-05-23 12:00:00,304.79,305.54,304.33,305.25,24892.0,302.2758,303.0196,301.8196,302.732,24892.0
2024-05-23 12:30:00,305.31,305.47,304.86,304.86,16878.0,302.7915,302.9502,302.3452,302.3452,16878.0
2024-05-23 13:00:00,305.06,305.15,304.0,304.16,20391.0,302.5435,302.6328,301.4923,301.651,20391.0
2024-05-23 13:30:00,304.19,304.2,303.18,303.29,28393.0,301.6807,301.6906,300.679,300.7881,28393.0
2024-05-23 14:00:00,303.29,303.95,302.97,303.82,27884.0,300.7881,301.4427,300.4708,301.3138,27884.0
2024-05-23 14:30:00,303.71,304.02,303.27,303.36,23032.0,301.2047,301.5121,300.7683,300.8576,23032.0
2024-05-23 15:00:00,303.42,303.69,303.19,303.31,31943.0,300.9171,301.1848,300.689,300.808,31943.0
2024-05-23 15:30:00,303.34,303.55,302.85,303.28,139753.0,300.8377,301.046,300.3518,300.7782,139753.0
2024-05-24 09:30:00,303.78,305.12,303.45,303.83,48353.0,301.2741,302.603,300.9468,301.3237,48353.0
2024-05-24 10:00:00,304.01,306.03,304.01,305.65,35068.0,301.5022,303.5055,301.5022,303.1287,35068.0
2024-05-24 10:30:00,305.54,306.61,305.3,306.55,43889.0,303.0196,304.0808,302.7816,304.0212,43889.0
2024-05-24 11:00:00,306.5,307.13,306.15,306.62,16549.0,303.9717,304.5965,303.6245,304.0907,16549.0
2024-05-24 11:30:00,306.62,307.28,306.46,307.1,22406.0,304.0907,304.7452,303.932,304.5667,22406.0
2024-05-24 12:00:00,307.1,307.39,306.36,306.48,37295.0,304.5667,304.8543,303.8328,303.9518,37295.0
2024-05-24 12:30:00,306.48,306.9,306.2,306.68,34969.0,303.9518,304.3684,303.6741,304.1502,34969.0
2024-05-24 13:00:00,306.67,307.07,306.51,306.79,20310.0,304.1403,304.537,303.9816,304.2593,20310.0
2024-05-24 13:30:00,306.69,306.69,306.2,306.3,18986.0,304.1601,304.1601,303.6741,303.7733,18986.0
2024-05-24 14:00:00,306.25,306.42,305.35,305.35,13893.0,303.7237,303.8923,302.8311,302.8311,13893.0
2024-05-24 14:30:00,305.32,305.57,304.98,305.1,18449.0,302.8014,303.0493,302.4642,302.5832,18449.0
2024-05-24 15:00:00,305.0,305.09,304.37,305.08,23069.0,302.484,302.5733,301.8592,302.5634,23069.0
2024-05-24 15:30:00,304.98,305.44,304.75,304.84,95760.0,302.4642,302.9204,302.2361,302.3254,95760.0
2024-05-28 09:30:00,304.28,305.44,303.11,303.53,72903.0,301.77,302.9204,300.6096,301.0262,72903.0
2024-05-28 10:00:00,303.53,304.34,303.34,303.81,40313.0,301.0262,301.8295,300.8377,301.3038,40313.0
2024-05-28 10:30:00,303.7,303.85,303.05,303.42,48441.0,301.1948,301.3435,300.5501,300.9171,48441.0
2024-05-28 11:00:00,303.55,303.6,303.17,303.2,81237.0,301.046,301.0956,300.6691,300.6989,81237.0
2024-05-28 11:30:00,303.22,303.33,302.74,303.07,28624.0,300.7187,300.8278,300.2427,300.57,28624.0
2024-05-28 12:00:00,303.16,303.8,302.99,303.68,77051.0,300.6592,301.2939,300.4906,301.1749,77051.0
2024-05-28 12:30:00,303.65,304.06,303.56,303.65,73423.0,301.1452,301.5518,301.0559,301.1452,73423.0
2024-05-28 13:00:00,303.69,303.7,303.21,303.27,23682.0,301.1848,301.1948,300.7088,300.7683,23682.0
2024-05-28 13:30:00,303.27,303.4,302.7,302.98,27672.0,300.7683,300.8972,300.203,300.4807,27672.0
2024-05-28 14:00:00,302.87,303.0,302.21,302.32,33512.0,300.3716,300.5005,299.717,299.8261,33512.0
2024-05-28 14:30:00,302.1,302.1,301.42,301.81,63422.0,299.608,299.608,298.9336,299.3203,63422.0
2024-05-28 15:00:00,301.78,301.95,301.29,301.61,54417.0,299.2906,299.4592,298.8046,299.122,54417.0
2024-05-28 15:30:00,301.61,301.85,301.04,301.85,251888.0,299.122,299.36,298.5567,299.36,251888.0
2024-05-29 09:30:00,299.34,300.29,297.44,299.04,125628.0,296.8707,297.8129,294.9864,296.5732,125628.0
2024-05-29 10:00:00,299.05,299.33,297.86,298.3,46606.0,296.5831,296.8608,295.4029,295.8393,46606.0
2024-05-29 10:30:00,298.24,299.0,298.01,298.34,72983.0,295.7798,296.5335,295.5517,295.879,72983.0
2024-05-29 11:00:00,298.34,298.36,297.72,298.13,25412.0,295.879,295.8988,295.2641,295.6707,25412.0
2024-05-29 11:30:00,298.05,298.6,297.78,298.43,37289.0,295.5914,296.1368,295.3236,295.9682,37289.0
2024-05-29 12:00:00,298.34,298.37,297.73,298.22,20966.0,295.879,295.9087,295.274,295.76,20966.0
2024-05-29 12:30:00,298.23,298.34,297.77,297.91,22871.0,295.7699,295.879,295.3137,295.4525,22871.0
2024-05-29 13:00:00,297.81,297.92,297.23,297.47,17310.0,295.3533,295.4624,294.7781,295.0161,17310.0
2024-05-29 13:30:00,297.47,298.1,295.78,298.01,62499.0,295.0161,295.641,293.3401,295.5517,62499.0
2024-05-29 14:00:00,298.06,298.18,297.47,297.56,25283.0,295.6013,295.7203,295.0161,295.1054,25283.0
2024-05-29 14:30:00,297.68,298.03,297.12,297.24,26442.0,295.2244,295.5715,294.669,294.788,26442.0
2024-05-29 15:00:00,297.21,298.2,297.2,297.92,35299.0,294.7583,295.7401,294.7484,295.4624,35299.0
2024-05-29 15:30:00,297.85,298.16,297.12,297.5,127023.0,295.393,295.7005,294.669,295.0459,127023.0
2024-05-30 09:30:00,297.98,301.49,296.35,301.42,44448.0,295.5219,299.003,293.9054,298.9336,44448.0
2024-05-30 10:00:00,301.41,301.42,298.48,299.34,36146.0,298.9236,298.9336,296.0178,296.8707,36146.0
2024-05-30 10:30:00,299.27,300.26,299.26,299.84,13448.0,296.8013,297.7831,296.7914,297.3666,13448.0
2024-05-30 11:00:00,299.89,300.05,299.24,300.0,16313.0,297.4162,297.5749,296.7715,297.5253,16313.0
2024-05-30 11:30:00,299.8,299.84,299.2,299.65,26578.0,297.3269,297.3666,296.7319,297.1782,26578.0
2024-05-30 12:00:00,299.72,300.33,299.6,300.19,20182.0,297.2476,297.8526,297.1286,297.7137,20182.0
2024-05-30 12:30:00,300.19,300.82,300.18,300.43,18288.0,297.7137,298.3385,297.7038,297.9517,18288.0
2024-05-30 13:00:00,300.52,300.82,300.01,300.82,21898.0,298.041,298.3385,297.5352,298.3385,21898.0
2024-05-30 13:30:00,300.68,302.0,300.56,301.7,58285.0,298.1997,299.5088,298.0807,299.2113,58285.0
2024-05-30 14:00:00,301.68,302.17,301.43,302.06,44796.0,299.1914,299.6774,298.9435,299.5683,44796.0
2024-05-30 14:30:00,302.16,302.29,301.72,301.81,47631.0,299.6675,299.7964,299.2311,299.3203,47631.0
2024-05-30 15:00:00,301.75,302.4,301.53,302.38,44741.0,299.2608,299.9055,299.0427,299.8856,44741.0
2024-05-30 15:30:00,302.43,302.56,301.62,302.03,139952.0,299.9352,300.0642,299.1319,299.5385,139952.0
2024-05-31 09:30:00,302.11,304.62,301.24,303.09,89396.0,299.6179,302.1072,298.755,300.5898,89396.0
2024-05-31 10:00:00,303.31,303.47,302.32,303.29,29817.0,300.808,300.9667,299.8261,300.7881,29817.0
2024-05-31 10:30:00,303.11,303.23,301.62,302.33,30512.0,300.6096,300.7286,299.1319,299.8361,30512.0
2024-05-31 11:00:00,302.19,302.87,301.93,302.31,39741.0,299.6972,300.3716,299.4394,299.8162,39741.0
2024-05-31 11:30:00,302.15,302.59,301.87,302.15,21780.0,299.6575,300.0939,299.3799,299.6575,21780.0
2024-05-31 12:00:00,302.05,302.05,300.82,300.86,23129.0,299.5584,299.5584,298.3385,298.3782,23129.0
2024-05-31 12:30:00,300.94,301.4,300.88,301.14,48687.0,298.4575,298.9137,298.398,298.6559,48687.0
2024-05-31 13:00:00,301.33,302.0,300.87,302.0,76097.0,298.8443,299.5088,298.3881,299.5088,76097.0
2024-05-31 13:30:00,301.97,301.98,301.03,301.58,48880.0,299.479,299.4889,298.5468,299.0922,48880.0
2024-05-31 14:00:00,301.57,302.28,301.45,301.61,67646.0,299.0823,299.7865,298.9633,299.122,67646.0
2024-05-31 14:30:00,301.61,302.39,301.43,302.3,55112.0,299.122,299.8956,298.9435,299.8063,55112.0
2024-05-31 15:00:00,302.25,302.59,301.92,302.14,57063.0,299.7567,300.0939,299.4294,299.6476,57063.0
2024-05-31 15:30:00,302.07,304.43,301.66,303.91,379948.0,299.5782,301.9187,299.1716,301.403,379948.0
2024-06-03 09:30:00,304.98,305.66,300.57,301.28,101985.0,302.4642,303.1386,298.0906,298.7947,101985.0
2024-06-03 10:00:00,301.88,302.33,299.49,299.9,64989.0,299.3898,299.8361,297.0195,297.4261,64989.0
2024-06-03 10:30:00,299.81,300.22,298.2,299.72,73938.0,297.3368,297.7435,295.7401,297.2476,73938.0
2024-06-03 11:00:00,299.68,300.37,298.92,299.17,40653.0,297.2079,297.8922,296.4542,296.7021,40653.0
2024-06-03 11:30:00,299.28,299.45,298.23,298.66,41390.0,296.8112,296.9798,295.7699,296.1963,41390.0
2024-06-03 12:00:00,298.87,299.62,298.23,299.14,46768.0,296.4046,297.1484,295.7699,296.6724,46768.0
2024-06-03 12:30:00,299.02,299.54,298.45,299.01,58098.0,296.5534,297.0691,295.9881,296.5434,58098.0
2024-06-03 13:00:00,298.87,299.73,298.54,299.44,41730.0,296.4046,297.2575,296.0773,296.9699,41730.0
2024-06-03 13:30:00,299.49,300.13,299.35,299.84,37617.0,297.0195,297.6542,296.8806,297.3666,37617.0
2024-06-03 14:00:00,299.89,300.53,299.6,300.08,33068.0,297.4162,298.0509,297.1286,297.6046,33068.0
2024-06-03 14:30:00,300.09,301.74,299.79,301.05,58892.0,297.6145,299.2509,297.317,298.5666,58892.0
2024-06-03 15:00:00,301.15,301.45,300.52,301.16,50301.0,298.6658,298.9633,298.041,298.6757,50301.0
2024-06-03 15:30:00,301.25,302.15,300.8,302.09,196302.0,298.765,299.6575,298.3187,299.598,196302.0
2024-06-04 09:30:00,302.02,304.24,300.04,303.32,57214.0,299.5286,301.7303,297.5649,300.8179,57214.0
2024-06-04 10:00:00,303.54,305.2,303.13,304.25,54379.0,301.0361,302.6824,300.6295,301.7402,54379.0
2024-06-04 10:30:00,304.15,304.81,303.8,304.28,51046.0,301.641,302.2956,301.2939,301.77,51046.0
2024-06-04 11:00:00,304.31,304.95,303.62,304.0,39677.0,301.7997,302.4344,301.1154,301.4923,39677.0
2024-06-04 11:30:00,304.1,304.18,303.38,303.72,50090.0,301.5915,301.6708,300.8774,301.2146,50090.0
2024-06-04 12:00:00,303.73,304.08,303.4,303.94,47719.0,301.2245,301.5716,300.8972,301.4328,47719.0
2024-06-04 12:30:00,303.79,303.85,303.16,303.57,35718.0,301.284,301.3435,300.6592,301.0658,35718.0
2024-06-04 13:00:00,303.55,304.93,303.38,304.82,65171.0,301.046,302.4146,300.8774,302.3055,65171.0
2024-06-04 13:30:00,304.9,305.87,304.39,305.46,46968.0,302.3849,303.3469,301.8791,302.9402,46968.0
2024-06-04 14:00:00,305.42,306.95,305.36,306.95,80154.0,302.9006,304.4179,302.8411,304.4179,80154.0
2024-06-04 14:30:00,306.86,306.86,305.91,306.13,74171.0,304.3287,304.3287,303.3865,303.6047,74171.0
2024-06-04 15:00:00,306.13,306.13,305.12,305.57,52705.0,303.6047,303.6047,302.603,303.0493,52705.0
2024-06-04 15:30:00,305.57,306.13,305.09,305.89,236724.0,303.0493,303.6047,302.5733,303.3667,236724.0
2024-06-05 09:30:00,306.17,307.48,301.95,302.47,68128.0,303.6444,304.9436,299.4592,299.9749,68128.0
2024-06-05 10:00:00,302.28,305.71,302.09,305.34,75316.0,299.7865,303.1882,299.598,302.8212,75316.0
2024-06-05 10:30:00,305.57,306.06,303.03,303.47,80559.0,303.0493,303.5353,300.5303,300.9667,80559.0
2024-06-05 11:00:00,303.53,304.41,303.42,303.92,47782.0,301.0262,301.8989,300.9171,301.4129,47782.0
2024-06-05 11:30:00,303.94,305.62,303.93,305.51,45025.0,301.4328,303.0989,301.4229,302.9898,45025.0
2024-06-05 12:00:00,305.5,305.78,304.84,304.99,37891.0,302.9799,303.2576,302.3254,302.4741,37891.0
2024-06-05 12:30:00,305.0,305.51,304.4,305.0,42283.0,302.484,302.9898,301.889,302.484,42283.0
2024-06-05 13:00:00,304.94,305.1,304.45,304.51,33835.0,302.4245,302.5832,301.9386,301.9981,33835.0
2024-06-05 13:30:00,304.6,305.48,304.5,305.06,43388.0,302.0873,302.9601,301.9882,302.5435,43388.0
2024-06-05 14:00:00,305.11,306.79,305.11,306.71,31401.0,302.5931,304.2593,302.5931,304.1799,31401.0
2024-06-05 14:30:00,306.71,307.1,306.54,306.8,53323.0,304.1799,304.5667,304.0113,304.2692,53323.0
2024-06-05 15:00:00,306.79,307.49,306.79,306.99,57805.0,304.2593,304.9535,304.2593,304.4576,57805.0
2024-06-05 15:30:00,306.93,308.39,306.7,308.25,213737.0,304.3981,305.8461,304.17,305.7072,213737.0
2024-06-06 09:30:00,307.92,308.52,305.27,306.48,36724.0,305.3799,305.975,302.7518,303.9518,36724.0
2024-06-06 10:00:00,306.63,306.94,305.03,305.42,70323.0,304.1006,304.408,302.5138,302.9006,70323.0
2024-06-06 10:30:00,305.48,307.22,305.05,306.13,66351.0,302.9601,304.6857,302.5336,303.6047,66351.0
2024-06-06 11:00:00,306.18,307.38,305.98,306.78,53219.0,303.6543,304.8444,303.4559,304.2493,53219.0
2024-06-06 11:30:00,306.81,307.29,305.45,305.63,37206.0,304.2791,304.7551,302.9303,303.1088,37206.0
2024-06-06 12:00:00,305.43,305.76,304.87,305.04,31556.0,302.9105,303.2378,302.3551,302.5237,31556.0
2024-06-06 12:30:00,305.04,305.11,304.34,304.84,91363.0,302.5237,302.5931,301.8295,302.3254,91363.0
2024-06-06 13:00:00,304.86,305.23,304.09,304.24,82291.0,302.3452,302.7121,301.5815,301.7303,82291.0
2024-06-06 13:30:00,304.2,304.66,303.74,304.39,38981.0,301.6906,302.1468,301.2344,301.8791,38981.0
2024-06-06 14:00:00,304.39,304.52,303.39,303.53,37001.0,301.8791,302.008,300.8873,301.0262,37001.0
2024-06-06 14:30:00,303.54,304.18,303.01,303.92,55923.0,301.0361,301.6708,300.5104,301.4129,55923.0
2024-06-06 15:00:00,303.79,304.26,303.37,303.61,45153.0,301.284,301.7501,300.8675,301.1055,45153.0
2024-06-06 15:30:00,303.55,304.19,303.42,304.17,259034.0,301.046,301.6807,300.9171,301.6609,259034.0
2024-06-07 09:30:00,293.69,295.22,282.09,292.11,579826.0,291.2673,292.7847,279.763,289.7004,579826.0
2024-06-07 10:00:00,292.34,293.33,290.88,292.76,183499.0,289.9285,290.9103,288.4805,290.345,183499.0
2024-06-07 10:30:00,292.75,292.76,290.6,290.72,133378.0,290.3351,290.345,288.2028,288.3218,133378.0
2024-06-07 11:00:00,290.78,291.12,289.64,290.57,119133.0,288.3813,288.7185,287.2507,288.1731,119133.0
2024-06-07 11:30:00,290.74,292.2,289.94,292.01,146704.0,288.3417,289.7896,287.5483,289.6012,146704.0
2024-06-07 12:00:00,291.76,292.13,291.06,291.47,53789.0,289.3532,289.7202,288.659,289.0656,53789.0
2024-06-07 12:30:00,291.56,291.8,290.83,291.34,64969.0,289.1549,289.3929,288.4309,288.9367,64969.0
2024-06-07 13:00:00,291.24,291.77,290.55,290.85,44211.0,288.8375,289.3632,288.1532,288.4508,44211.0
2024-06-07 13:30:00,290.94,292.52,290.92,292.01,42158.0,288.54,290.107,288.5202,289.6012,42158.0
2024-06-07 14:00:00,291.92,293.01,291.38,293.0,41419.0,289.5119,290.5929,288.9764,290.583,41419.0
2024-06-07 14:30:00,292.99,294.53,292.85,293.66,52581.0,290.5731,292.1004,290.4343,291.2376,52581.0
2024-06-07 15:00:00,293.59,294.16,292.84,293.09,80731.0,291.1682,291.7335,290.4243,290.6723,80731.0
2024-06-07 15:30:00,293.09,293.83,291.77,291.94,325320.0,290.6723,291.4062,289.3632,289.5318,325320.0
2024-06-10 09:30:00,290.85,292.73,290.18,292.04,106747.0,288.4508,290.3152,287.7863,289.6309,106747.0
2024-06-10 10:00:00,292.04,293.62,292.04,292.6,88805.0,289.6309,291.1979,289.6309,290.1863,88805.0
2024-06-10 10:30:00,292.65,292.82,291.79,292.61,94876.0,290.2359,290.4045,289.383,290.1962,94876.0
2024-06-10 11:00:00,292.62,294.47,292.58,294.11,174688.0,290.2062,292.0409,290.1665,291.6839,174688.0
2024-06-10 11:30:00,294.16,294.3,292.53,292.54,85840.0,291.7335,291.8723,290.1169,290.1268,85840.0
2024-06-10 12:00:00,292.65,293.01,292.06,292.13,42461.0,290.2359,290.5929,289.6508,289.7202,42461.0
2024-06-10 12:30:00,292.12,293.03,291.98,292.65,35106.0,289.7103,290.6128,289.5714,290.2359,35106.0
2024-06-10 13:00:00,292.56,293.32,292.52,293.14,31576.0,290.1467,290.9004,290.107,290.7219,31576.0
2024-06-10 13:30:00,293.1,294.0,293.1,293.44,33678.0,290.6822,291.5748,290.6822,291.0194,33678.0
2024-06-10 14:00:00,293.41,294.31,293.16,293.89,36246.0,290.9896,291.8822,290.7417,291.4657,36246.0
2024-06-10 14:30:00,293.9,294.9,293.76,294.41,52176.0,291.4756,292.4673,291.3368,291.9814,52176.0
2024-06-10 15:00:00,294.36,294.9,293.79,294.37,90291.0,291.9318,292.4673,291.3665,291.9417,90291.0
2024-06-10 15:30:00,294.31,294.43,292.75,293.09,355615.0,291.8822,292.0012,290.3351,290.6723,355615.0
2024-06-11 09:30:00,293.18,293.93,291.77,293.93,57567.0,290.7615,291.5053,289.3632,291.5053,57567.0
2024-06-11 10:00:00,293.73,295.42,293.1,295.2,83788.0,291.307,292.9831,290.6822,292.7649,83788.0
2024-06-11 10:30:00,295.03,295.24,294.21,294.54,25038.0,292.5963,292.8045,291.783,292.1103,25038.0
2024-06-11 11:00:00,294.76,295.21,294.72,294.75,10665.0,292.3285,292.7748,292.2888,292.3186,10665.0
2024-06-11 11:30:00,294.81,295.57,294.4,295.33,27296.0,292.3781,293.1318,291.9715,292.8938,27296.0
2024-06-11 12:00:00,295.23,295.32,294.56,295.02,24690.0,292.7946,292.8839,292.1302,292.5864,24690.0
2024-06-11 12:30:00,294.95,295.89,294.86,295.42,39225.0,292.5169,293.4492,292.4277,292.9831,39225.0
2024-06-11 13:00:00,295.54,296.1,295.33,296.03,16589.0,293.1021,293.6574,292.8938,293.588,16589.0
2024-06-11 13:30:00,296.06,296.52,295.47,296.51,37165.0,293.6178,294.074,293.0326,294.0641,37165.0
2024-06-11 14:00:00,296.52,296.63,296.01,296.4,25050.0,294.074,294.1831,293.5682,293.955,25050.0
2024-06-11 14:30:00,296.41,296.93,296.26,296.87,26309.0,293.9649,294.4806,293.8161,294.4211,26309.0
2024-06-11 15:00:00,296.95,297.01,295.18,295.61,44946.0,294.5004,294.5599,292.745,293.1715,44946.0
2024-06-11 15:30:00,295.41,296.17,294.79,296.06,146285.0,292.9731,293.7269,292.3583,293.6178,146285.0
2024-06-12 09:30:00,303.57,306.29,301.5,303.57,244525.0,301.0658,303.7634,299.0129,301.0658,244525.0
2024-06-12 10:00:00,303.63,304.95,303.43,304.28,100455.0,301.1253,302.4344,300.927,301.77,100455.0
2024-06-12 10:30:00,304.06,304.28,302.6,302.89,61622.0,301.5518,301.77,300.1038,300.3914,61622.0
2024-06-12 11:00:00,302.76,302.76,301.12,301.12,44419.0,300.2625,300.2625,298.636,298.636,44419.0
2024-06-12 11:30:00,301.28,301.85,300.86,301.27,30593.0,298.7947,299.36,298.3782,298.7848,30593.0
2024-06-12 12:00:00,301.21,302.09,301.19,302.06,27503.0,298.7253,299.598,298.7055,299.5683,27503.0
2024-06-12 12:30:00,301.74,301.84,301.22,301.53,13269.0,299.2509,299.3501,298.7352,299.0427,13269.0
2024-06-12 13:00:00,301.66,301.66,300.99,300.99,12221.0,299.1716,299.1716,298.5071,298.5071,12221.0
2024-06-12 13:30:00,300.87,300.87,299.88,300.24,26316.0,298.3881,298.3881,297.4063,297.7633,26316.0
2024-06-12 14:00:00,300.14,300.22,298.39,299.72,34027.0,297.6641,297.7435,295.9286,297.2476,34027.0
2024-06-12 14:30:00,299.92,300.69,299.18,300.3,48585.0,297.4459,298.2096,296.712,297.8228,48585.0
2024-06-12 15:00:00,300.29,300.74,298.86,299.03,21242.0,297.8129,298.2592,296.3947,296.5633,21242.0
2024-06-12 15:30:00,298.86,299.69,298.59,299.22,141836.0,296.3947,297.2178,296.1269,296.7517,141836.0
2024-06-13 09:30:00,298.93,299.29,296.0,296.73,33029.0,296.4641,296.8211,293.5583,294.2823,33029.0
2024-06-13 10:00:00,296.59,298.71,296.31,298.15,28534.0,294.1434,296.2459,293.8657,295.6905,28534.0
2024-06-13 10:30:00,298.25,298.38,296.54,296.96,32118.0,295.7897,295.9186,294.0938,294.5104,32118.0
2024-06-13 11:00:00,297.1,298.09,296.56,297.73,29807.0,294.6492,295.631,294.1137,295.274,29807.0
2024-06-13 11:30:00,297.64,298.77,297.5,298.54,11978.0,295.1847,296.3054,295.0459,296.0773,11978.0
2024-06-13 12:00:00,298.44,299.09,298.05,298.94,20595.0,295.9781,296.6228,295.5914,296.474,20595.0
2024-06-13 12:30:00,298.93,299.24,298.57,298.81,21761.0,296.4641,296.7715,296.1071,296.3451,21761.0
2024-06-13 13:00:00,298.89,299.65,298.8,299.56,25743.0,296.4244,297.1782,296.3352,297.0889,25743.0
2024-06-13 13:30:00,299.56,300.0,299.32,299.76,20110.0,297.0889,297.5253,296.8509,297.2873,20110.0
2024-06-13 14:00:00,299.76,299.8,299.12,299.12,17200.0,297.2873,297.3269,296.6525,296.6525,17200.0
2024-06-13 14:30:00,299.19,299.82,299.19,299.7,12604.0,296.722,297.3468,296.722,297.2278,12604.0
2024-06-13 15:00:00,299.65,299.94,299.52,299.57,10387.0,297.1782,297.4658,297.0492,297.0988,10387.0
2024-06-13 15:30:00,299.51,300.71,299.43,300.27,94000.0,297.0393,298.2294,296.96,297.7931,94000.0
2024-06-14 09:30:00,298.36,299.95,296.19,296.26,27562.0,295.8988,297.4757,293.7467,293.8161,27562.0
2024-06-14 10:00:00,296.11,296.31,295.01,295.15,33520.0,293.6674,293.8657,292.5764,292.7153,33520.0
2024-06-14 10:30:00,295.0,295.92,294.4,295.74,31380.0,292.5665,293.4789,291.9715,293.3004,31380.0
2024-06-14 11:00:00,295.75,296.49,294.93,296.22,27150.0,293.3103,294.0442,292.4971,293.7765,27150.0
2024-06-14 11:30:00,296.28,296.61,295.79,296.52,20713.0,293.836,294.1632,293.35,294.074,20713.0
2024-06-14 12:00:00,296.47,297.11,296.21,296.62,30351.0,294.0244,294.6591,293.7665,294.1732,30351.0
2024-06-14 12:30:00,296.62,297.4,296.47,296.9,19359.0,294.1732,294.9467,294.0244,294.4508,19359.0
2024-06-14 13:00:00,297.02,297.44,296.6,296.69,29487.0,294.5699,294.9864,294.1533,294.2426,29487.0
2024-06-14 13:30:00,296.7,296.77,296.04,296.35,21227.0,294.2525,294.3219,293.5979,293.9054,21227.0
2024-06-14 14:00:00,296.24,296.52,295.87,296.24,23631.0,293.7963,294.074,293.4293,293.7963,23631.0
2024-06-14 14:30:00,296.23,296.9,296.17,296.6,20336.0,293.7864,294.4508,293.7269,294.1533,20336.0
2024-06-14 15:00:00,296.46,296.85,296.19,296.6,38480.0,294.0145,294.4013,293.7467,294.1533,38480.0
2024-06-14 15:30:00,296.59,297.26,296.11,296.99,116640.0,294.1434,294.8079,293.6674,294.5401,116640.0
2024-06-17 09:30:00,296.2,297.77,295.93,296.43,36405.0,293.7566,295.3137,293.4889,293.9847,36405.0
2024-06-17 10:00:00,296.71,297.68,296.59,297.43,78340.0,294.2624,295.2244,294.1434,294.9765,78340.0
2024-06-17 10:30:00,297.52,298.4,297.24,298.08,35991.0,295.0657,295.9385,294.788,295.6211,35991.0
2024-06-17 11:00:00,298.17,299.14,298.1,298.85,32648.0,295.7104,296.6724,295.641,296.3848,32648.0
2024-06-17 11:30:00,298.85,298.87,298.05,298.58,27639.0,296.3848,296.4046,295.5914,296.117,27639.0
2024-06-17 12:00:00,298.64,299.92,298.55,299.9,17427.0,296.1765,297.4459,296.0872,297.4261,17427.0
2024-06-17 12:30:00,299.81,300.33,299.57,299.98,16668.0,297.3368,297.8526,297.0988,297.5054,16668.0
2024-06-17 13:00:00,299.99,300.45,299.67,299.96,15686.0,297.5154,297.9716,297.198,297.4856,15686.0
2024-06-17 13:30:00,300.01,301.3,299.86,301.25,24512.0,297.5352,298.8146,297.3864,298.765,24512.0
2024-06-17 14:00:00,301.26,301.91,301.06,301.68,28460.0,298.7749,299.4195,298.5765,299.1914,28460.0
2024-06-17 14:30:00,301.75,302.27,301.52,301.94,41369.0,299.2608,299.7766,299.0327,299.4493,41369.0
2024-06-17 15:00:00,302.0,302.27,301.81,302.27,39551.0,299.5088,299.7766,299.3203,299.7766,39551.0
2024-06-17 15:30:00,302.27,303.16,302.18,302.72,232458.0,299.7766,300.6592,299.6873,300.2228,232458.0
2024-06-18 09:30:00,302.49,302.49,299.02,299.51,71191.0,299.9947,299.9947,296.5534,297.0393,71191.0
2024-06-18 10:00:00,299.42,300.11,298.74,299.61,50046.0,296.9501,297.6344,296.2757,297.1385,50046.0
2024-06-18 10:30:00,299.7,300.08,299.6,299.65,56411.0,297.2278,297.6046,297.1286,297.1782,56411.0
2024-06-18 11:00:00,299.77,300.64,299.33,299.63,60536.0,297.2972,298.16,296.8608,297.1583,60536.0
2024-06-18 11:30:00,299.74,300.3,299.66,300.06,34753.0,297.2674,297.8228,297.1881,297.5848,34753.0
2024-06-18 12:00:00,300.07,300.33,299.87,299.95,143684.0,297.5947,297.8526,297.3963,297.4757,143684.0
2024-06-18 12:30:00,299.99,300.57,299.65,299.77,37489.0,297.5154,298.0906,297.1782,297.2972,37489.0
2024-06-18 13:00:00,299.81,300.03,299.56,299.64,59554.0,297.3368,297.555,297.0889,297.1682,59554.0
2024-06-18 13:30:00,299.72,300.64,299.48,300.63,139527.0,297.2476,298.16,297.0096,298.1501,139527.0
2024-06-18 14:00:00,300.63,301.36,300.04,300.72,76430.0,298.1501,298.8741,297.5649,298.2393,76430.0
2024-06-18 14:30:00,300.63,301.54,300.6,300.81,73419.0,298.1501,299.0526,298.1203,298.3286,73419.0
2024-06-18 15:00:00,300.81,301.57,300.73,301.08,30703.0,298.3286,299.0823,298.2493,298.5964,30703.0
2024-06-18 15:30:00,301.12,301.81,299.98,300.21,211511.0,298.636,299.3203,297.5054,297.7335,211511.0
2024-06-20 09:30:00,299.23,301.15,298.05,300.63,112874.0,296.7616,298.6658,295.5914,298.1501,112874.0
2024-06-20 10:00:00,300.68,302.89,300.41,301.15,104400.0,298.1997,300.3914,297.9319,298.6658,104400.0
2024-06-20 10:30:00,301.13,301.21,299.85,300.24,39164.0,298.646,298.7253,297.3765,297.7633,39164.0
2024-06-20 11:00:00,300.32,300.92,299.52,299.71,52597.0,297.8426,298.4377,297.0492,297.2377,52597.0
2024-06-20 11:30:00,299.6,300.85,299.57,300.75,52332.0,297.1286,298.3683,297.0988,298.2691,52332.0
2024-06-20 12:00:00,300.75,302.08,300.31,301.67,47693.0,298.2691,299.5881,297.8327,299.1815,47693.0
2024-06-20 12:30:00,301.67,302.0,301.21,301.28,34107.0,299.1815,299.5088,298.7253,298.7947,34107.0
2024-06-20 13:00:00,301.25,301.27,300.47,300.9,35779.0,298.765,298.7848,297.9914,298.4179,35779.0
2024-06-20 13:30:00,300.87,302.27,300.72,302.06,44660.0,298.3881,299.7766,298.2393,299.5683,44660.0
2024-06-20 14:00:00,302.13,303.41,302.01,303.38,67885.0,299.6377,300.9071,299.5187,300.8774,67885.0
2024-06-20 14:30:00,303.39,303.78,302.91,303.07,56619.0,300.8873,301.2741,300.4113,300.57,56619.0
2024-06-20 15:00:00,303.01,303.12,302.25,302.88,69823.0,300.5104,300.6195,299.7567,300.3815,69823.0
2024-06-20 15:30:00,302.71,302.77,301.18,301.51,221032.0,300.2129,300.2724,298.6955,299.0228,221032.0
2024-06-21 09:30:00,302.66,306.9,299.67,301.71,337807.0,300.1633,304.3684,297.198,299.2212,337807.0
2024-06-21 10:00:00,301.46,302.99,301.46,302.16,37292.0,298.9732,300.4906,298.9732,299.6675,37292.0
2024-06-21 10:30:00,301.97,302.98,301.54,302.74,33964.0,299.479,300.4807,299.0526,300.2427,33964.0
2024-06-21 11:00:00,302.67,303.23,302.59,303.08,33885.0,300.1733,300.7286,300.0939,300.5799,33885.0
2024-06-21 11:30:00,303.03,303.04,302.43,302.73,29374.0,300.5303,300.5402,299.9352,300.2328,29374.0
2024-06-21 12:00:00,302.84,302.91,301.65,301.73,24117.0,300.3419,300.4113,299.1617,299.241,24117.0
2024-06-21 12:30:00,301.83,302.17,301.38,301.91,16473.0,299.3402,299.6774,298.8939,299.4195,16473.0
2024-06-21 13:00:00,301.75,302.21,301.75,302.06,15760.0,299.2608,299.717,299.2608,299.5683,15760.0
2024-06-21 13:30:00,302.06,302.21,300.9,300.9,35796.0,299.5683,299.717,298.4179,298.4179,35796.0
2024-06-21 14:00:00,300.78,300.93,300.18,300.73,40084.0,298.2988,298.4476,297.7038,298.2493,40084.0
2024-06-21 14:30:00,300.71,301.14,300.61,300.92,21980.0,298.2294,298.6559,298.1302,298.4377,21980.0
2024-06-21 15:00:00,300.85,301.62,300.77,301.51,21299.0,298.3683,299.1319,298.2889,299.0228,21299.0
2024-06-21 15:30:00,301.48,302.42,300.92,301.47,163142.0,298.9931,299.9253,298.4377,298.9832,163142.0
2024-06-24 09:30:00,302.0,303.18,300.59,302.53,42533.0,299.5088,300.679,298.1104,300.0344,42533.0
2024-06-24 10:00:00,302.48,303.88,302.48,303.06,23608.0,299.9848,301.3733,299.9848,300.56,23608.0
2024-06-24 10:30:00,303.16,304.37,302.72,304.25,43071.0,300.6592,301.8592,300.2228,301.7402,43071.0
2024-06-24 11:00:00,304.38,304.57,302.95,303.22,53923.0,301.8691,302.0576,300.4509,300.7187,53923.0
2024-06-24 11:30:00,303.09,303.61,302.15,302.79,58468.0,300.5898,301.1055,299.6575,300.2923,58468.0
2024-06-24 12:00:00,302.81,302.87,302.33,302.33,23546.0,300.3121,300.3716,299.8361,299.8361,23546.0
2024-06-24 12:30:00,302.31,302.53,301.91,302.16,23089.0,299.8162,300.0344,299.4195,299.6675,23089.0
2024-06-24 13:00:00,301.99,302.1,301.21,301.6,18491.0,299.4989,299.608,298.7253,299.1121,18491.0
2024-06-24 13:30:00,301.6,301.73,301.04,301.28,19232.0,299.1121,299.241,298.5567,298.7947,19232.0
2024-06-24 14:00:00,301.13,301.42,300.84,301.13,49807.0,298.646,298.9336,298.3583,298.646,49807.0
2024-06-24 14:30:00,301.07,301.5,301.0,301.29,60766.0,298.5865,299.0129,298.517,298.8046,60766.0
2024-06-24 15:00:00,301.29,301.43,300.79,301.17,43355.0,298.8046,298.9435,298.3088,298.6856,43355.0
2024-06-24 15:30:00,301.21,301.36,300.53,300.55,158845.0,298.7253,298.8741,298.0509,298.0707,158845.0
2024-06-25 09:30:00,300.24,301.88,295.56,296.26,117589.0,297.7633,299.3898,293.1219,293.8161,117589.0
2024-06-25 10:00:00,296.31,297.58,296.18,296.49,82206.0,293.8657,295.1252,293.7368,294.0442,82206.0
2024-06-25 10:30:00,296.64,297.29,296.04,296.89,109239.0,294.193,294.8376,293.5979,294.4409,109239.0
2024-06-25 11:00:00,296.89,296.94,294.74,294.78,90569.0,294.4409,294.4905,292.3087,292.3483,90569.0
2024-06-25 11:30:00,294.69,294.89,293.62,294.01,77782.0,292.2591,292.4574,291.1979,291.5847,77782.0
2024-06-25 12:00:00,294.05,294.05,292.74,293.16,69479.0,291.6244,291.6244,290.3252,290.7417,69479.0
2024-06-25 12:30:00,293.28,293.3,292.27,292.79,83783.0,290.8607,290.8805,289.859,290.3748,83783.0
2024-06-25 13:00:00,292.8,293.6,292.67,292.98,78062.0,290.3847,291.1781,290.2557,290.5632,78062.0
2024-06-25 13:30:00,292.98,293.31,292.72,293.08,85520.0,290.5632,290.8905,290.3053,290.6624,85520.0
2024-06-25 14:00:00,293.12,294.64,292.82,294.59,73580.0,290.702,292.2095,290.4045,292.1599,73580.0
2024-06-25 14:30:00,294.6,295.25,294.21,294.68,68908.0,292.1698,292.8145,291.783,292.2492,68908.0
2024-06-25 15:00:00,294.7,295.64,294.55,295.34,76471.0,292.269,293.2012,292.1202,292.9037,76471.0
2024-06-25 15:30:00,295.23,295.23,293.86,294.77,150254.0,292.7946,292.7946,291.4359,292.3384,150254.0
2024-06-26 09:30:00,293.82,294.95,293.04,294.0,74172.0,291.3963,292.5169,290.6227,291.5748,74172.0
2024-06-26 10:00:00,293.9,294.71,293.34,294.33,41371.0,291.4756,292.2789,290.9202,291.902,41371.0
2024-06-26 10:30:00,294.31,295.2,294.22,295.1,42965.0,291.8822,292.7649,291.793,292.6657,42965.0
2024-06-26 11:00:00,295.17,295.88,294.72,295.41,32706.0,292.7351,293.4393,292.2888,292.9731,32706.0
2024-06-26 11:30:00,295.31,296.22,295.23,296.14,29093.0,292.874,293.7765,292.7946,293.6971,29093.0
2024-06-26 12:00:00,296.15,296.49,295.79,295.94,28513.0,293.707,294.0442,293.35,293.4988,28513.0
2024-06-26 12:30:00,295.97,296.37,295.6,296.26,26182.0,293.5285,293.9252,293.1616,293.8161,26182.0
2024-06-26 13:00:00,296.18,296.23,295.61,295.77,34750.0,293.7368,293.7864,293.1715,293.3302,34750.0
2024-06-26 13:30:00,295.77,295.84,295.03,295.38,31161.0,293.3302,293.3996,292.5963,292.9434,31161.0
2024-06-26 14:00:00,295.31,296.04,295.21,295.9,38628.0,292.874,293.5979,292.7748,293.4591,38628.0
2024-06-26 14:30:00,295.88,296.58,295.5,296.21,59649.0,293.4393,294.1335,293.0624,293.7665,59649.0
2024-06-26 15:00:00,296.15,296.26,295.75,296.12,34240.0,293.707,293.8161,293.3103,293.6773,34240.0
2024-06-26 15:30:00,296.12,297.42,295.86,296.82,198897.0,293.6773,294.9666,293.4194,294.3715,198897.0
2024-06-27 09:30:00,297.02,297.34,295.56,296.13,25502.0,294.5699,294.8872,293.1219,293.6872,25502.0
2024-06-27 10:00:00,296.22,296.99,296.2,296.67,20146.0,293.7765,294.5401,293.7566,294.2227,20146.0
2024-06-27 10:30:00,296.79,297.93,296.65,297.17,18400.0,294.3418,295.4724,294.2029,294.7186,18400.0
2024-06-27 11:00:00,297.17,297.21,295.99,296.28,23849.0,294.7186,294.7583,293.5484,293.836,23849.0
2024-06-27 11:30:00,296.38,296.94,296.0,296.8,25047.0,293.9351,294.4905,293.5583,294.3517,25047.0
2024-06-27 12:00:00,296.79,297.14,296.69,296.98,20403.0,294.3418,294.6889,294.2426,294.5302,20403.0
2024-06-27 12:30:00,297.06,297.39,296.7,297.13,14135.0,294.6095,294.9368,294.2525,294.679,14135.0
2024-06-27 13:00:00,297.16,297.34,297.0,297.34,19558.0,294.7087,294.8872,294.55,294.8872,19558.0
2024-06-27 13:30:00,297.15,297.25,296.57,296.81,20886.0,294.6988,294.798,294.1236,294.3616,20886.0
2024-06-27 14:00:00,296.81,296.91,296.34,296.62,34431.0,294.3616,294.4608,293.8955,294.1732,34431.0
2024-06-27 14:30:00,296.51,297.03,296.4,296.89,40235.0,294.0641,294.5798,293.955,294.4409,40235.0
2024-06-27 15:00:00,296.86,297.19,296.58,297.0,33819.0,294.4112,294.7385,294.1335,294.55,33819.0
2024-06-27 15:30:00,297.0,297.22,296.76,297.13,144897.0,294.55,294.7682,294.312,294.679,144897.0
2024-06-28 09:30:00,297.0,299.09,296.01,296.06,19290.0,294.55,296.6228,293.5682,293.6178,19290.0
2024-06-28 10:00:00,296.04,298.43,295.87,297.91,30675.0,293.5979,295.9682,293.4293,295.4525,30675.0
2024-06-28 10:30:00,297.91,299.44,297.76,298.5,24983.0,295.4525,296.9699,295.3038,296.0377,24983.0
2024-06-28 11:00:00,298.3,298.69,297.88,298.17,79655.0,295.8393,296.2261,295.4228,295.7104,79655.0
2024-06-28 11:30:00,298.18,299.02,298.16,299.02,17953.0,295.7203,296.5534,295.7005,296.5534,17953.0
2024-06-28 12:00:00,299.01,299.18,298.15,298.94,19434.0,296.5434,296.712,295.6905,296.474,19434.0
2024-06-28 12:30:00,298.97,299.36,298.32,298.84,51174.0,296.5038,296.8906,295.8591,296.3748,51174.0
2024-06-28 13:00:00,298.78,299.52,298.56,299.27,23599.0,296.3153,297.0492,296.0972,296.8013,23599.0
2024-06-28 13:30:00,299.18,299.53,298.97,299.4,29758.0,296.712,297.0592,296.5038,296.9302,29758.0
2024-06-28 14:00:00,299.4,299.63,298.64,298.71,27622.0,296.9302,297.1583,296.1765,296.2459,27622.0
2024-06-28 14:30:00,298.73,299.07,298.49,298.71,26208.0,296.2658,296.6029,296.0277,296.2459,26208.0
2024-06-28 15:00:00,298.63,299.11,298.51,299.03,56005.0,296.1666,296.6426,296.0476,296.5633,56005.0
2024-06-28 15:30:00,299.0,299.48,298.38,298.45,236291.0,296.5335,297.0096,295.9186,295.9881,236291.0
2024-07-01 09:30:00,298.58,299.12,296.42,298.22,35664.0,296.117,296.6525,293.9748,295.76,35664.0
2024-07-01 10:00:00,298.38,298.42,295.55,295.91,90111.0,295.9186,295.9583,293.112,293.469,90111.0
2024-07-01 10:30:00,295.85,296.25,294.68,295.89,120635.0,293.4095,293.8062,292.2492,293.4492,120635.0
2024-07-01 11:00:00,295.96,296.51,295.39,295.85,68773.0,293.5186,294.0641,292.9533,293.4095,68773.0
2024-07-01 11:30:00,296.1,296.57,295.71,296.57,40174.0,293.6574,294.1236,293.2707,294.1236,40174.0
2024-07-01 12:00:00,296.51,296.64,296.31,296.53,39336.0,294.0641,294.193,293.8657,294.0839,39336.0
2024-07-01 12:30:00,296.37,296.47,295.8,296.15,27252.0,293.9252,294.0244,293.3599,293.707,27252.0
2024-07-01 13:00:00,296.23,296.56,296.04,296.35,24774.0,293.7864,294.1137,293.5979,293.9054,24774.0
2024-07-01 13:30:00,296.28,296.55,295.59,295.94,35605.0,293.836,294.1037,293.1517,293.4988,35605.0
2024-07-01 14:00:00,295.95,296.57,295.59,296.29,23101.0,293.5087,294.1236,293.1517,293.8459,23101.0
2024-07-01 14:30:00,296.25,296.42,296.11,296.17,21605.0,293.8062,293.9748,293.6674,293.7269,21605.0
2024-07-01 15:00:00,296.13,296.2,295.28,295.5,31146.0,293.6872,293.7566,292.8442,293.0624,31146.0
2024-07-01 15:30:00,295.58,296.7,295.46,295.79,170183.0,293.1417,294.2525,293.0227,293.35,170183.0
2024-07-02 09:30:00,295.51,296.42,293.75,293.75,163279.0,293.0723,293.9748,291.3268,291.3268,163279.0
2024-07-02 10:00:00,293.67,294.72,293.67,294.46,25370.0,291.2475,292.2888,291.2475,292.031,25370.0
2024-07-02 10:30:00,294.48,295.38,294.11,294.24,32408.0,292.0508,292.9434,291.6839,291.8128,32408.0
2024-07-02 11:00:00,294.25,294.6,294.05,294.13,24582.0,291.8227,292.1698,291.6244,291.7037,24582.0
2024-07-02 11:30:00,294.07,294.46,293.7,293.7,170710.0,291.6442,292.031,291.2772,291.2772,170710.0
2024-07-02 12:00:00,293.44,294.06,293.29,293.67,22015.0,291.0194,291.6343,290.8706,291.2475,22015.0
2024-07-02 12:30:00,293.58,293.88,292.53,292.6,27769.0,291.1582,291.4558,290.1169,290.1863,27769.0
2024-07-02 13:00:00,292.6,293.41,292.51,292.93,22654.0,290.1863,290.9896,290.0971,290.5136,22654.0
2024-07-02 13:30:00,292.86,292.93,292.33,292.65,39896.0,290.4442,290.5136,289.9185,290.2359,39896.0
2024-07-02 14:00:00,292.7,293.43,292.58,293.3,42328.0,290.2855,291.0095,290.1665,290.8805,42328.0
2024-07-02 14:30:00,293.3,293.54,292.93,293.24,33760.0,290.8805,291.1186,290.5136,290.821,33760.0
2024-07-02 15:00:00,293.21,293.79,293.06,293.76,42335.0,290.7913,291.3665,290.6425,291.3368,42335.0
2024-07-02 15:30:00,293.71,294.71,293.49,294.67,296826.0,291.2872,292.2789,291.069,292.2392,296826.0
2024-07-03 09:30:00,294.65,295.28,293.56,294.76,70294.0,292.2194,292.8442,291.1384,292.3285,70294.0
2024-07-03 10:00:00,294.98,295.18,294.38,294.89,65883.0,292.5467,292.745,291.9516,292.4574,65883.0
2024-07-03 10:30:00,294.81,295.05,294.19,294.49,74663.0,292.3781,292.6161,291.7632,292.0607,74663.0
2024-07-03 11:00:00,294.43,295.06,294.2,294.73,74682.0,292.0012,292.626,291.7731,292.2988,74682.0
2024-07-03 11:30:00,294.74,294.98,294.41,294.58,65251.0,292.3087,292.5467,291.9814,292.15,65251.0
2024-07-03 12:00:00,294.59,295.0,294.45,295.0,33234.0,292.1599,292.5665,292.0211,292.5665,33234.0
2024-07-03 12:30:00,294.94,297.69,294.82,297.13,190037.0,292.507,295.2343,292.388,294.679,190037.0
2024-07-05 09:30:00,296.76,296.76,295.3,296.72,40954.0,294.312,294.312,292.864,294.2723,40954.0
2024-07-05 10:00:00,296.61,296.61,295.22,295.92,99245.0,294.1632,294.1632,292.7847,293.4789,99245.0
2024-07-05 10:30:00,295.77,296.24,294.99,295.12,27839.0,293.3302,293.7963,292.5566,292.6855,27839.0
2024-07-05 11:00:00,295.12,295.76,294.62,294.74,56215.0,292.6855,293.3203,292.1897,292.3087,56215.0
2024-07-05 11:30:00,294.74,295.24,294.34,294.47,26788.0,292.3087,292.8045,291.912,292.0409,26788.0
2024-07-05 12:00:00,294.32,295.18,294.32,294.74,36647.0,291.8921,292.745,291.8921,292.3087,36647.0
2024-07-05 12:30:00,294.73,295.26,294.64,295.25,18168.0,292.2988,292.8244,292.2095,292.8145,18168.0
2024-07-05 13:00:00,295.25,295.25,294.92,295.03,22614.0,292.8145,292.8145,292.4872,292.5963,22614.0
2024-07-05 13:30:00,295.03,295.53,294.95,295.38,24033.0,292.5963,293.0922,292.5169,292.9434,24033.0
2024-07-05 14:00:00,295.35,295.72,295.0,295.53,22648.0,292.9136,293.2806,292.5665,293.0922,22648.0
2024-07-05 14:30:00,295.53,295.58,295.19,295.34,20861.0,293.0922,293.1417,292.755,292.9037,20861.0
2024-07-05 15:00:00,295.34,295.6,295.19,295.36,27586.0,292.9037,293.1616,292.755,292.9236,27586.0
2024-07-05 15:30:00,295.36,296.14,295.28,295.69,134824.0,292.9236,293.6971,292.8442,293.2508,134824.0
2024-07-08 09:30:00,296.42,298.94,296.4,298.63,111800.0,293.9748,296.474,293.955,296.1666,111800.0
2024-07-08 10:00:00,298.97,299.98,298.49,298.92,37782.0,296.5038,297.5054,296.0277,296.4542,37782.0
2024-07-08 10:30:00,298.88,299.16,297.81,298.72,107357.0,296.4145,296.6922,295.3533,296.2558,107357.0
2024-07-08 11:00:00,298.8,298.84,297.88,298.3,50563.0,296.3352,296.3748,295.4228,295.8393,50563.0
2024-07-08 11:30:00,298.26,298.3,297.42,297.83,55125.0,295.7996,295.8393,294.9666,295.3732,55125.0
2024-07-08 12:00:00,297.88,298.51,297.48,298.44,29907.0,295.4228,296.0476,295.0261,295.9781,29907.0
2024-07-08 12:30:00,298.44,298.95,298.32,298.81,27926.0,295.9781,296.4839,295.8591,296.3451,27926.0
2024-07-08 13:00:00,298.78,299.54,298.67,299.28,17374.0,296.3153,297.0691,296.2062,296.8112,17374.0
2024-07-08 13:30:00,299.27,299.8,299.27,299.52,22807.0,296.8013,297.3269,296.8013,297.0492,22807.0
2024-07-08 14:00:00,299.5,300.24,299.29,300.03,32409.0,297.0294,297.7633,296.8211,297.555,32409.0
2024-07-08 14:30:00,300.06,300.06,299.16,299.36,31045.0,297.5848,297.5848,296.6922,296.8906,31045.0
2024-07-08 15:00:00,299.34,299.64,298.8,299.02,54913.0,296.8707,297.1682,296.3352,296.5534,54913.0
2024-07-08 15:30:00,298.92,300.46,298.66,300.31,226871.0,296.4542,297.9815,296.1963,297.8327,226871.0
2024-07-09 09:30:00,300.08,300.08,298.8,298.98,37971.0,297.6046,297.6046,296.3352,296.5137,37971.0
2024-07-09 10:00:00,299.06,299.29,297.99,298.77,32598.0,296.593,296.8211,295.5319,296.3054,32598.0
2024-07-09 10:30:00,298.71,298.71,297.92,298.14,37932.0,296.2459,296.2459,295.4624,295.6806,37932.0
2024-07-09 11:00:00,298.1,298.54,297.85,298.06,36144.0,295.641,296.0773,295.393,295.6013,36144.0
2024-07-09 11:30:00,298.08,298.64,298.03,298.48,15276.0,295.6211,296.1765,295.5715,296.0178,15276.0
2024-07-09 12:00:00,298.4,298.69,298.16,298.4,16377.0,295.9385,296.2261,295.7005,295.9385,16377.0
2024-07-09 12:30:00,298.42,299.32,298.41,299.2,12631.0,295.9583,296.8509,295.9484,296.7319,12631.0
2024-07-09 13:00:00,299.2,299.61,298.79,299.08,13161.0,296.7319,297.1385,296.3253,296.6129,13161.0
2024-07-09 13:30:00,299.06,299.19,298.37,298.5,18109.0,296.593,296.722,295.9087,296.0377,18109.0
2024-07-09 14:00:00,298.4,298.91,298.03,298.71,11615.0,295.9385,296.4443,295.5715,296.2459,11615.0
2024-07-09 14:30:00,298.77,299.0,298.55,298.78,16309.0,296.3054,296.5335,296.0872,296.3153,16309.0
2024-07-09 15:00:00,298.76,298.82,298.15,298.57,26336.0,296.2955,296.355,295.6905,296.1071,26336.0
2024-07-09 15:30:00,298.56,299.25,298.32,299.06,132011.0,296.0972,296.7815,295.8591,296.593,132011.0
2024-07-10 09:30:00,300.0,301.0,298.82,300.07,46683.0,297.5253,298.517,296.355,297.5947,46683.0
2024-07-10 10:00:00,300.25,300.31,299.5,300.23,46629.0,297.7732,297.8327,297.0294,297.7534,46629.0
2024-07-10 10:30:00,300.18,300.83,300.1,300.82,18977.0,297.7038,298.3484,297.6245,298.3385,18977.0
2024-07-10 11:00:00,300.76,300.82,300.34,300.56,23395.0,298.279,298.3385,297.8625,298.0807,23395.0
2024-07-10 11:30:00,300.63,301.03,300.32,301.02,23121.0,298.1501,298.5468,297.8426,298.5369,23121.0
2024-07-10 12:00:00,301.1,302.17,300.94,302.04,28187.0,298.6162,299.6774,298.4575,299.5484,28187.0
2024-07-10 12:30:00,302.1,302.1,301.69,301.94,21363.0,299.608,299.608,299.2013,299.4493,21363.0
2024-07-10 13:00:00,301.99,302.5,301.98,302.18,21283.0,299.4989,300.0047,299.4889,299.6873,21283.0
2024-07-10 13:30:00,302.18,302.34,301.66,302.11,20309.0,299.6873,299.846,299.1716,299.6179,20309.0
2024-07-10 14:00:00,302.1,303.17,302.02,303.13,44039.0,299.608,300.6691,299.5286,300.6295,44039.0
2024-07-10 14:30:00,303.13,303.77,302.95,303.76,29452.0,300.6295,301.2642,300.4509,301.2543,29452.0
2024-07-10 15:00:00,303.75,304.13,303.43,304.1,38994.0,301.2443,301.6212,300.927,301.5915,38994.0
2024-07-10 15:30:00,304.15,305.9,303.86,305.17,210751.0,301.641,303.3766,301.3534,302.6526,210751.0
2024-07-11 09:30:00,308.45,312.02,306.63,311.1,82046.0,305.9056,309.4461,304.1006,308.5337,82046.0
2024-07-11 10:00:00,311.13,313.19,311.0,312.88,71776.0,308.5635,310.6065,308.4345,310.299,71776.0
2024-07-11 10:30:00,312.88,313.8,312.62,312.97,67550.0,310.299,311.2114,310.0412,310.3883,67550.0
2024-07-11 11:00:00,313.09,313.73,312.58,313.73,56322.0,310.5073,311.142,310.0015,311.142,56322.0
2024-07-11 11:30:00,313.73,314.71,313.61,314.1,43821.0,311.142,312.1139,311.023,311.509,43821.0
2024-07-11 12:00:00,314.16,314.16,313.01,313.31,34332.0,311.5685,311.5685,310.428,310.7255,34332.0
2024-07-11 12:30:00,313.28,313.6,312.81,313.06,35773.0,310.6957,311.0131,310.2296,310.4775,35773.0
2024-07-11 13:00:00,312.94,313.02,312.25,312.61,24746.0,310.3585,310.4379,309.6742,310.0313,24746.0
2024-07-11 13:30:00,312.48,312.71,312.03,312.68,26538.0,309.9023,310.1304,309.456,310.1007,26538.0
2024-07-11 14:00:00,312.68,313.33,312.63,313.31,35467.0,310.1007,310.7453,310.0511,310.7255,35467.0
2024-07-11 14:30:00,313.29,314.8,313.28,313.93,49490.0,310.7056,312.2032,310.6957,311.3404,49490.0
2024-07-11 15:00:00,313.98,314.31,313.43,314.03,76918.0,311.39,311.7172,310.8445,311.4395,76918.0
2024-07-11 15:30:00,314.08,314.48,313.54,314.02,208985.0,311.4891,311.8858,310.9536,311.4296,208985.0
2024-07-12 09:30:00,314.46,315.76,313.03,315.66,57660.0,311.866,313.1553,310.4478,313.0561,57660.0
2024-07-12 10:00:00,315.72,318.61,315.63,318.56,61885.0,313.1156,315.9818,313.0263,315.9322,61885.0
2024-07-12 10:30:00,318.48,318.8,317.9,318.58,73579.0,315.8528,316.1702,315.2776,315.952,73579.0
2024-07-12 11:00:00,318.59,319.03,318.41,318.68,54411.0,315.9619,316.3983,315.7834,316.0512,54411.0
2024-07-12 11:30:00,318.72,319.76,318.34,319.17,63259.0,316.0909,317.1223,315.714,316.5371,63259.0
2024-07-12 12:00:00,319.17,319.27,317.67,317.67,50830.0,316.5371,316.6363,315.0495,315.0495,50830.0
2024-07-12 12:30:00,317.8,318.4,317.19,318.26,36883.0,315.1784,315.7735,314.5735,315.6346,36883.0
2024-07-12 13:00:00,318.23,318.97,318.15,318.97,23251.0,315.6049,316.3388,315.5256,316.3388,23251.0
2024-07-12 13:30:00,318.91,319.71,318.84,319.46,26993.0,316.2793,317.0727,316.2099,316.8248,26993.0
2024-07-12 14:00:00,319.45,319.81,319.32,319.61,32611.0,316.8148,317.1719,316.6859,316.9735,32611.0
2024-07-12 14:30:00,319.6,319.84,319.06,319.84,52593.0,316.9636,317.2016,316.4281,317.2016,52593.0
2024-07-12 15:00:00,319.78,320.07,319.27,319.28,66486.0,317.1421,317.4297,316.6363,316.6462,66486.0
2024-07-12 15:30:00,319.28,319.44,318.16,318.46,227929.0,316.6462,316.8049,315.5355,315.833,227929.0
2024-07-15 09:30:00,317.5,320.0,317.5,318.67,39838.0,314.8809,317.3603,314.8809,316.0413,39838.0
2024-07-15 10:00:00,318.46,320.76,318.07,319.99,45533.0,315.833,318.114,315.4462,317.3504,45533.0
2024-07-15 10:30:00,320.39,320.84,320.1,320.13,31978.0,317.7471,318.1934,317.4595,317.4892,31978.0
2024-07-15 11:00:00,320.14,320.27,319.63,319.63,71768.0,317.4991,317.6281,316.9933,316.9933,71768.0
2024-07-15 11:30:00,319.65,320.25,319.4,320.15,38457.0,317.0132,317.6082,316.7652,317.5091,38457.0
2024-07-15 12:00:00,320.1,320.69,320.09,320.47,23128.0,317.4595,318.0446,317.4496,317.8264,23128.0
2024-07-15 12:30:00,320.32,320.84,320.22,320.46,21841.0,317.6777,318.1934,317.5785,317.8165,21841.0
2024-07-15 13:00:00,320.44,320.51,319.65,319.65,57250.0,317.7967,317.8661,317.0132,317.0132,57250.0
2024-07-15 13:30:00,319.65,319.65,317.76,318.59,50181.0,317.0132,317.0132,315.1388,315.9619,50181.0
2024-07-15 14:00:00,318.51,318.51,317.75,318.25,35943.0,315.8826,315.8826,315.1289,315.6247,35943.0
2024-07-15 14:30:00,318.31,318.54,317.69,317.86,49133.0,315.6842,315.9123,315.0694,315.2379,49133.0
2024-07-15 15:00:00,317.75,318.22,317.52,317.54,43648.0,315.1289,315.595,314.9008,314.9206,43648.0
2024-07-15 15:30:00,317.5,318.63,316.76,318.42,242322.0,314.8809,316.0016,314.147,315.7933,242322.0
2024-07-16 09:30:00,320.23,324.25,319.89,324.12,69456.0,317.5884,321.5752,317.2512,321.4463,69456.0
2024-07-16 10:00:00,324.2,324.24,322.33,323.47,65459.0,321.5257,321.5653,319.6711,320.8017,65459.0
2024-07-16 10:30:00,323.24,323.95,323.12,323.3,32317.0,320.5736,321.2777,320.4546,320.6331,32317.0
2024-07-16 11:00:00,323.23,324.66,323.21,323.94,42865.0,320.5637,321.9819,320.5438,321.2678,42865.0
2024-07-16 11:30:00,323.85,324.53,323.67,324.41,37339.0,321.1785,321.8529,321.0,321.7339,37339.0
2024-07-16 12:00:00,324.39,325.02,324.09,324.68,46955.0,321.7141,322.3389,321.4166,322.0017,46955.0
2024-07-16 12:30:00,324.57,325.49,324.57,325.4,36225.0,321.8926,322.805,321.8926,322.7158,36225.0
2024-07-16 13:00:00,325.38,325.59,324.67,324.81,27082.0,322.6959,322.9042,321.9918,322.1306,27082.0
2024-07-16 13:30:00,324.75,325.31,324.17,324.62,77443.0,322.0711,322.6265,321.4959,321.9422,77443.0
2024-07-16 14:00:00,324.47,324.89,324.14,324.71,29873.0,321.7934,322.21,321.4661,322.0314,29873.0
2024-07-16 14:30:00,324.8,325.18,324.25,325.1,30217.0,322.1207,322.4976,321.5752,322.4182,30217.0
2024-07-16 15:00:00,325.02,325.61,324.89,325.5,44697.0,322.3389,322.924,322.21,322.8149,44697.0
2024-07-16 15:30:00,325.48,326.53,325.12,326.41,196467.0,322.7951,323.8364,322.4381,323.7174,196467.0
2024-07-17 09:30:00,324.57,326.38,322.35,326.05,92088.0,321.8926,323.6877,319.6909,323.3604,92088.0
2024-07-17 10:00:00,326.15,327.61,325.4,325.54,58409.0,323.4596,324.9075,322.7158,322.8546,58409.0
2024-07-17 10:30:00,325.43,326.6,325.3,326.0,94047.0,322.7455,323.9059,322.6166,323.3108,94047.0
2024-07-17 11:00:00,326.0,327.6,325.91,327.06,31077.0,323.3108,324.8976,323.2215,324.3621,31077.0
2024-07-17 11:30:00,326.88,326.88,326.0,326.75,56675.0,324.1835,324.1835,323.3108,324.0546,56675.0
2024-07-17 12:00:00,326.84,327.03,326.19,326.73,31769.0,324.1439,324.3323,323.4992,324.0348,31769.0
2024-07-17 12:30:00,326.72,327.27,326.59,326.96,37970.0,324.0249,324.5703,323.8959,324.2629,37970.0
2024-07-17 13:00:00,326.89,326.89,325.72,326.18,58282.0,324.1935,324.1935,323.0331,323.4893,58282.0
2024-07-17 13:30:00,326.08,326.45,325.89,325.91,47343.0,323.3901,323.7571,323.2017,323.2215,47343.0
2024-07-17 14:00:00,325.91,326.79,325.58,326.68,39275.0,323.2215,324.0943,322.8943,323.9852,39275.0
2024-07-17 14:30:00,326.57,326.67,326.19,326.38,30589.0,323.8761,323.9753,323.4992,323.6877,30589.0
2024-07-17 15:00:00,326.34,326.5,326.0,326.34,50294.0,323.648,323.8067,323.3108,323.648,50294.0
2024-07-17 15:30:00,326.32,326.65,325.47,325.8,358057.0,323.6282,323.9554,322.7852,323.1125,358057.0
2024-07-18 09:30:00,324.93,329.75,324.46,329.63,151789.0,322.2496,327.0299,321.7835,326.9109,151789.0
2024-07-18 10:00:00,329.7,329.84,327.06,327.73,144020.0,326.9803,327.1191,324.3621,325.0265,144020.0
2024-07-18 10:30:00,327.78,327.8,326.37,326.91,163169.0,325.0761,325.096,323.6777,324.2133,163169.0
2024-07-18 11:00:00,326.96,327.76,326.83,327.11,50541.0,324.2629,325.0563,324.134,324.4116,50541.0
2024-07-18 11:30:00,327.29,327.39,326.55,326.64,34324.0,324.5902,324.6893,323.8563,323.9455,34324.0
2024-07-18 12:00:00,326.75,326.99,326.16,326.62,46114.0,324.0546,324.2926,323.4695,323.9257,46114.0
2024-07-18 12:30:00,326.45,327.16,326.44,327.13,33535.0,323.7571,324.4612,323.7472,324.4315,33535.0
2024-07-18 13:00:00,327.14,327.99,327.0,327.13,54263.0,324.4414,325.2844,324.3026,324.4315,54263.0
2024-07-18 13:30:00,327.14,327.19,326.69,326.75,40689.0,324.4414,324.491,323.9951,324.0546,40689.0
2024-07-18 14:00:00,326.75,326.75,325.5,325.71,44382.0,324.0546,324.0546,322.8149,323.0232,44382.0
2024-07-18 14:30:00,325.67,325.94,324.72,325.08,30063.0,322.9835,323.2513,322.0414,322.3984,30063.0
2024-07-18 15:00:00,325.17,326.01,325.13,325.79,96493.0,322.4876,323.3207,322.448,323.1025,96493.0
2024-07-18 15:30:00,325.7,326.97,325.29,325.63,277057.0,323.0133,324.2728,322.6067,322.9439,277057.0
2024-07-19 09:30:00,324.8,325.06,321.65,322.48,139950.0,322.1207,322.3786,318.9967,319.8198,139950.0
2024-07-19 10:00:00,322.65,323.0,321.62,322.91,98177.0,319.9884,320.3355,318.9669,320.2463,98177.0
2024-07-19 10:30:00,322.86,323.34,322.34,322.59,38466.0,320.1967,320.6727,319.681,319.9289,38466.0
2024-07-19 11:00:00,322.61,323.31,321.76,321.76,36812.0,319.9488,320.643,319.1058,319.1058,36812.0
2024-07-19 11:30:00,321.83,322.57,321.37,322.11,64070.0,319.1752,319.9091,318.719,319.4529,64070.0
2024-07-19 12:00:00,322.26,322.97,322.01,322.2,27673.0,319.6017,320.3058,319.3537,319.5421,27673.0
2024-07-19 12:30:00,322.21,322.27,321.66,321.87,63451.0,319.5521,319.6116,319.0066,319.2149,63451.0
2024-07-19 13:00:00,321.86,321.99,321.24,321.28,38499.0,319.205,319.3339,318.5901,318.6297,38499.0
2024-07-19 13:30:00,321.23,321.75,320.9,321.69,34554.0,318.5801,319.0959,318.2529,319.0364,34554.0
2024-07-19 14:00:00,321.69,321.69,321.13,321.31,29475.0,319.0364,319.0364,318.481,318.6595,29475.0
2024-07-19 14:30:00,321.42,321.76,320.92,321.53,52045.0,318.7686,319.1058,318.2727,318.8777,52045.0
2024-07-19 15:00:00,321.44,322.92,321.44,322.73,42520.0,318.7884,320.2562,318.7884,320.0678,42520.0
2024-07-19 15:30:00,322.73,323.07,321.53,321.79,179496.0,320.0678,320.405,318.8777,319.1355,179496.0
2024-07-22 09:30:00,322.34,323.33,319.74,319.79,112604.0,319.681,320.6628,317.1024,317.152,112604.0
2024-07-22 10:00:00,319.75,320.22,318.01,318.48,82499.0,317.1124,317.5785,315.3867,315.8528,82499.0
2024-07-22 10:30:00,318.43,319.33,318.32,319.23,90783.0,315.8032,316.6958,315.6942,316.5966,90783.0
2024-07-22 11:00:00,319.3,319.67,318.22,318.43,73526.0,316.6661,317.033,315.595,315.8032,73526.0
2024-07-22 11:30:00,318.46,318.79,318.07,318.74,54085.0,315.833,316.1603,315.4462,316.1107,54085.0
2024-07-22 12:00:00,318.81,318.81,318.39,318.61,41131.0,316.1801,316.1801,315.7636,315.9818,41131.0
2024-07-22 12:30:00,318.6,319.49,318.35,319.49,36462.0,315.9718,316.8545,315.7239,316.8545,36462.0
2024-07-22 13:00:00,319.49,320.05,319.49,319.97,34313.0,316.8545,317.4099,316.8545,317.3305,34313.0
2024-07-22 13:30:00,320.03,320.31,319.82,320.21,33359.0,317.39,317.6677,317.1818,317.5686,33359.0
2024-07-22 14:00:00,320.25,320.91,319.6,320.72,90697.0,317.6082,318.2628,316.9636,318.0744,90697.0
2024-07-22 14:30:00,320.71,321.7,320.63,321.58,85340.0,318.0644,319.0463,317.9851,318.9273,85340.0
2024-07-22 15:00:00,321.59,322.11,321.22,321.81,117096.0,318.9372,319.4529,318.5702,319.1554,117096.0
2024-07-22 15:30:00,321.81,323.07,321.57,322.59,222125.0,319.1554,320.405,318.9173,319.9289,222125.0
2024-07-23 09:30:00,339.0,342.0,334.51,336.0,497195.0,336.2036,339.1788,331.7506,333.2283,497195.0
2024-07-23 10:00:00,335.88,336.34,332.44,333.0,190746.0,333.1093,333.5655,329.6977,330.2531,190746.0
2024-07-23 10:30:00,333.0,334.18,331.73,332.0,168424.0,330.2531,331.4233,328.9935,329.2613,168424.0
2024-07-23 11:00:00,332.0,335.35,331.83,334.93,179589.0,329.2613,332.5837,329.0927,332.1671,179589.0
2024-07-23 11:30:00,334.92,338.59,334.9,338.57,160341.0,332.1572,335.7969,332.1374,335.7771,160341.0
2024-07-23 12:00:00,338.61,339.64,337.86,338.86,164918.0,335.8168,336.8383,335.073,336.0647,164918.0
2024-07-23 12:30:00,338.72,339.05,338.0,338.6,57453.0,335.9259,336.2532,335.2118,335.8069,57453.0
2024-07-23 13:00:00,338.6,341.17,338.46,341.03,91599.0,335.8069,338.3557,335.668,338.2168,91599.0
2024-07-23 13:30:00,340.97,342.38,340.26,342.28,66629.0,338.1573,339.5557,337.4532,339.4565,66629.0
2024-07-23 14:00:00,342.24,343.94,342.13,343.94,87354.0,339.4168,341.1028,339.3077,341.1028,87354.0
2024-07-23 14:30:00,343.95,345.55,343.87,344.97,172927.0,341.1127,342.6995,341.0334,342.1243,172927.0
2024-07-23 15:00:00,344.92,345.38,344.46,345.14,113136.0,342.0747,342.5309,341.6185,342.2929,113136.0
2024-07-23 15:30:00,345.11,345.27,342.71,344.49,469446.0,342.2632,342.4218,339.883,341.6483,469446.0
2024-07-24 09:30:00,344.16,344.6,338.77,339.08,125735.0,341.321,341.7574,335.9755,336.2829,125735.0
2024-07-24 10:00:00,339.03,339.37,335.67,338.86,85781.0,336.2333,336.5705,332.901,336.0647,85781.0
2024-07-24 10:30:00,338.72,339.19,337.4,338.78,57925.0,335.9259,336.392,334.6168,335.9854,57925.0
2024-07-24 11:00:00,338.85,338.87,337.53,338.03,53237.0,336.0548,336.0746,334.7457,335.2416,53237.0
2024-07-24 11:30:00,338.04,338.46,337.14,337.28,49734.0,335.2515,335.668,334.3589,334.4978,49734.0
2024-07-24 12:00:00,337.33,337.74,336.54,337.55,38002.0,334.5473,334.954,333.7639,334.7655,38002.0
2024-07-24 12:30:00,337.56,337.62,336.9,337.48,24114.0,334.7754,334.8349,334.1209,334.6961,24114.0
2024-07-24 13:00:00,337.42,338.13,337.01,337.53,24407.0,334.6366,335.3407,334.23,334.7457,24407.0
2024-07-24 13:30:00,337.43,337.76,336.79,336.79,27963.0,334.6465,334.9738,334.0118,334.0118,27963.0
2024-07-24 14:00:00,336.68,336.9,334.5,334.74,43427.0,333.9027,334.1209,331.7407,331.9787,43427.0
2024-07-24 14:30:00,334.68,335.93,334.65,335.48,76798.0,331.9192,333.1589,331.8894,332.7126,76798.0
2024-07-24 15:00:00,335.41,335.73,334.99,334.99,62644.0,332.6432,332.9605,332.2266,332.2266,62644.0
2024-07-24 15:30:00,334.96,335.12,331.69,332.25,230783.0,332.1969,332.3556,328.9539,329.5092,230783.0
2024-07-25 09:30:00,335.4,343.94,335.4,343.27,153864.0,332.6333,341.1028,332.6333,340.4383,153864.0
2024-07-25 10:00:00,343.28,346.08,342.14,346.05,140418.0,340.4483,343.2252,339.3177,343.1954,140418.0
2024-07-25 10:30:00,345.9,346.29,342.58,342.59,73078.0,343.0466,343.4334,339.754,339.7639,73078.0
2024-07-25 11:00:00,342.83,345.3,342.77,345.28,78876.0,340.002,342.4516,339.9425,342.4318,78876.0
2024-07-25 11:30:00,345.18,346.2,345.06,345.71,69835.0,342.3326,343.3442,342.2136,342.8582,69835.0
2024-07-25 12:00:00,345.72,347.77,345.41,347.15,54682.0,342.8681,344.9012,342.5607,344.2863,54682.0
2024-07-25 12:30:00,347.15,347.35,346.57,347.35,49841.0,344.2863,344.4847,343.7111,344.4847,49841.0
2024-07-25 13:00:00,347.45,348.15,345.11,345.31,101171.0,344.5839,345.2781,342.2632,342.4615,101171.0
2024-07-25 13:30:00,345.41,347.0,345.07,345.46,82276.0,342.5607,344.1376,342.2235,342.6103,82276.0
2024-07-25 14:00:00,345.37,345.52,344.51,344.8,33432.0,342.521,342.6698,341.6681,341.9557,33432.0
2024-07-25 14:30:00,344.7,344.85,342.97,344.42,86977.0,341.8565,342.0053,340.1408,341.5789,86977.0
2024-07-25 15:00:00,344.42,346.04,344.26,345.79,52854.0,341.5789,343.1855,341.4202,342.9376,52854.0
2024-07-25 15:30:00,345.8,346.07,342.67,342.85,337423.0,342.9475,343.2152,339.8433,340.0218,337423.0
2024-07-26 09:30:00,344.21,349.83,343.0,348.3,99846.0,341.3706,346.9442,340.1706,345.4268,99846.0
2024-07-26 10:00:00,347.92,350.69,347.91,349.52,102888.0,345.05,347.7971,345.0401,346.6368,102888.0
2024-07-26 10:30:00,349.24,349.24,346.51,347.02,93668.0,346.3591,346.3591,343.6516,344.1574,93668.0
2024-07-26 11:00:00,347.27,347.77,346.84,347.48,48980.0,344.4053,344.9012,343.9789,344.6136,48980.0
2024-07-26 11:30:00,347.5,349.66,347.47,349.65,43363.0,344.6334,346.7756,344.6037,346.7657,43363.0
2024-07-26 12:00:00,349.7,350.57,349.5,350.16,73295.0,346.8153,347.6781,346.6169,347.2715,73295.0
2024-07-26 12:30:00,350.19,351.57,350.18,351.33,94959.0,347.3013,348.6699,347.2913,348.4319,94959.0
2024-07-26 13:00:00,351.44,351.85,351.0,351.34,57582.0,348.5409,348.9476,348.1046,348.4418,57582.0
2024-07-26 13:30:00,351.33,351.99,349.66,350.51,57905.0,348.4319,349.0864,346.7756,347.6186,57905.0
2024-07-26 14:00:00,350.42,350.8,349.6,349.6,46215.0,347.5294,347.9062,346.7161,346.7161,46215.0
2024-07-26 14:30:00,349.44,350.23,348.54,348.67,43100.0,346.5574,347.3409,345.6649,345.7938,43100.0
2024-07-26 15:00:00,348.74,349.94,348.6,349.23,47870.0,345.8632,347.0533,345.7244,346.3492,47870.0
2024-07-26 15:30:00,349.33,349.96,348.26,349.21,234789.0,346.4484,347.0732,345.3872,346.3293,234789.0
2024-07-29 09:30:00,349.48,351.42,348.79,351.02,59434.0,346.5971,348.5211,345.9128,348.1244,59434.0
2024-07-29 10:00:00,351.25,352.33,350.49,350.49,42620.0,348.3525,349.4236,347.5988,347.5988,42620.0
2024-07-29 10:30:00,350.49,351.08,348.98,350.75,34549.0,347.5988,348.1839,346.1012,347.8566,34549.0
2024-07-29 11:00:00,350.77,351.84,350.57,351.73,30022.0,347.8765,348.9376,347.6781,348.8286,30022.0
2024-07-29 11:30:00,351.73,352.75,351.1,352.67,34807.0,348.8286,349.8401,348.2037,349.7608,34807.0
2024-07-29 12:00:00,352.78,353.5,352.71,353.15,31228.0,349.8699,350.584,349.8005,350.2368,31228.0
2024-07-29 12:30:00,353.21,353.56,352.45,352.79,88718.0,350.2963,350.6435,349.5426,349.8798,88718.0
2024-07-29 13:00:00,352.81,353.78,352.43,352.78,37509.0,349.8996,350.8616,349.5228,349.8699,37509.0
2024-07-29 13:30:00,352.67,352.93,352.39,352.78,20868.0,349.7608,350.0187,349.4831,349.8699,20868.0
2024-07-29 14:00:00,352.66,353.11,352.49,352.85,40238.0,349.7509,350.1972,349.5823,349.9393,40238.0
2024-07-29 14:30:00,352.9,353.3,352.47,352.5,36695.0,349.9889,350.3856,349.5624,349.5922,36695.0
2024-07-29 15:00:00,352.4,353.14,352.03,353.02,68449.0,349.493,350.2269,349.1261,350.1079,68449.0
2024-07-29 15:30:00,353.02,353.71,351.85,352.54,170236.0,350.1079,350.7922,348.9476,349.6319,170236.0
2024-07-30 09:30:00,352.93,356.69,351.45,354.02,55749.0,350.0187,353.7476,348.5509,351.0997,55749.0
2024-07-30 10:00:00,354.0,354.01,351.62,352.06,50169.0,351.0798,351.0897,348.7195,349.1558,50169.0
2024-07-30 10:30:00,351.93,352.32,350.79,350.84,76626.0,349.0269,349.4137,347.8963,347.9459,76626.0
2024-07-30 11:00:00,350.84,351.24,350.05,350.9,65675.0,347.9459,348.3426,347.1624,348.0054,65675.0
2024-07-30 11:30:00,350.77,351.46,350.48,350.6,44771.0,347.8765,348.5608,347.5889,347.7079,44771.0
2024-07-30 12:00:00,350.67,351.26,350.28,351.26,33909.0,347.7773,348.3624,347.3905,348.3624,33909.0
2024-07-30 12:30:00,351.26,351.78,350.46,350.61,22109.0,348.3624,348.8781,347.569,347.7178,22109.0
2024-07-30 13:00:00,350.34,351.62,349.62,351.09,50239.0,347.45,348.7195,346.736,348.1938,50239.0
2024-07-30 13:30:00,351.17,353.53,351.11,353.26,30211.0,348.2732,350.6137,348.2137,350.3459,30211.0
2024-07-30 14:00:00,353.23,353.58,352.47,352.68,29789.0,350.3162,350.6633,349.5624,349.7707,29789.0
2024-07-30 14:30:00,352.64,352.7,351.77,352.53,33050.0,349.731,349.7906,348.8682,349.622,33050.0
2024-07-30 15:00:00,352.52,352.84,352.16,352.62,41693.0,349.612,349.9294,349.255,349.7112,41693.0
2024-07-30 15:30:00,352.59,353.75,351.73,351.91,201638.0,349.6815,350.8319,348.8286,349.0071,201638.0
2024-07-31 09:30:00,354.49,354.87,350.32,351.05,86948.0,351.5658,351.9427,347.4302,348.1542,86948.0
2024-07-31 10:00:00,351.42,353.98,351.26,353.52,69434.0,348.5211,351.06,348.3624,350.6038,69434.0
2024-07-31 10:30:00,353.52,354.17,353.07,354.16,37286.0,350.6038,351.2484,350.1575,351.2385,37286.0
2024-07-31 11:00:00,354.24,354.46,353.58,353.93,21005.0,351.3178,351.536,350.6633,351.0104,21005.0
2024-07-31 11:30:00,353.91,354.54,353.72,354.2,49972.0,350.9906,351.6154,350.8021,351.2782,49972.0
2024-07-31 12:00:00,354.21,355.3,354.09,354.78,21804.0,351.2881,352.3691,351.1691,351.8534,21804.0
2024-07-31 12:30:00,354.79,355.17,354.15,354.55,20584.0,351.8633,352.2402,351.2286,351.6253,20584.0
2024-07-31 13:00:00,354.47,354.55,353.13,353.37,40788.0,351.546,351.6253,350.217,350.455,40788.0
2024-07-31 13:30:00,353.16,354.18,352.76,354.02,21188.0,350.2468,351.2583,349.8501,351.0997,21188.0
2024-07-31 14:00:00,353.88,354.48,353.18,353.95,39566.0,350.9608,351.5559,350.2666,351.0302,39566.0
2024-07-31 14:30:00,353.81,355.7,353.59,355.38,52758.0,350.8914,352.7658,350.6732,352.4484,52758.0
2024-07-31 15:00:00,355.33,355.62,348.06,352.42,54129.0,352.3989,352.6865,345.1888,349.5129,54129.0
2024-07-31 15:30:00,352.3,353.3,350.56,350.61,189119.0,349.3939,350.3856,347.6682,347.7178,189119.0
2024-08-01 09:30:00,351.38,353.58,349.01,351.75,84001.0,348.4814,350.6633,346.131,348.8484,84001.0
2024-08-01 10:00:00,351.74,352.98,350.81,351.47,46375.0,348.8385,350.0682,347.9161,348.5707,46375.0
2024-08-01 10:30:00,351.28,351.49,349.33,349.78,63704.0,348.3823,348.5905,346.4484,346.8946,63704.0
2024-08-01 11:00:00,349.76,349.84,346.86,347.11,67316.0,346.8748,346.9541,343.9987,344.2467,67316.0
2024-08-01 11:30:00,347.22,349.09,347.11,348.81,61144.0,344.3558,346.2103,344.2467,345.9326,61144.0
2024-08-01 12:00:00,348.68,351.48,348.58,351.44,47248.0,345.8037,348.5806,345.7045,348.5409,47248.0
2024-08-01 12:30:00,351.25,351.26,349.45,349.92,15844.0,348.3525,348.3624,346.5674,347.0335,15844.0
2024-08-01 13:00:00,350.02,350.04,349.27,349.98,25518.0,347.1327,347.1525,346.3888,347.093,25518.0
2024-08-01 13:30:00,349.88,350.75,349.33,350.31,31107.0,346.9938,347.8566,346.4484,347.4203,31107.0
2024-08-01 14:00:00,350.38,350.43,349.21,349.74,18924.0,347.4897,347.5393,346.3293,346.855,18924.0
2024-08-01 14:30:00,349.66,349.67,348.6,348.91,25237.0,346.7756,346.7855,345.7244,346.0318,25237.0
2024-08-01 15:00:00,348.9,349.28,348.43,349.16,25145.0,346.0219,346.3988,345.5558,346.2798,25145.0
2024-08-01 15:30:00,349.36,350.47,348.8,350.36,206939.0,346.4781,347.5789,345.9227,347.4699,206939.0
2024-08-02 09:30:00,348.42,349.34,345.37,347.11,85146.0,345.5459,346.4583,342.521,344.2467,85146.0
2024-08-02 10:00:00,347.19,348.57,342.67,343.0,90509.0,344.326,345.6946,339.8433,340.1706,90509.0
2024-08-02 10:30:00,342.95,345.45,342.77,345.25,68214.0,340.121,342.6004,339.9425,342.402,68214.0
2024-08-02 11:00:00,345.12,345.25,343.01,343.5,39485.0,342.2731,342.402,340.1805,340.6664,39485.0
2024-08-02 11:30:00,343.56,345.63,343.55,344.38,35315.0,340.7259,342.7789,340.716,341.5392,35315.0
2024-08-02 12:00:00,344.53,345.71,344.22,345.56,37196.0,341.6879,342.8582,341.3805,342.7094,37196.0
2024-08-02 12:30:00,345.46,345.8,343.94,343.94,38399.0,342.6103,342.9475,341.1028,341.1028,38399.0
2024-08-02 13:00:00,343.99,344.31,343.56,343.88,34458.0,341.1524,341.4698,340.7259,341.0433,34458.0
2024-08-02 13:30:00,343.84,343.84,342.57,343.48,33101.0,341.0036,341.0036,339.7441,340.6466,33101.0
2024-08-02 14:00:00,343.33,344.9,342.86,344.9,30865.0,340.4978,342.0549,340.0317,342.0549,30865.0
2024-08-02 14:30:00,344.93,345.05,344.24,344.88,38165.0,342.0846,342.2037,341.4003,342.0351,38165.0
2024-08-02 15:00:00,344.76,346.59,344.75,346.34,40065.0,341.916,343.731,341.9061,343.483,40065.0
2024-08-02 15:30:00,346.39,347.36,345.35,347.21,191027.0,343.5326,344.4946,342.5012,344.3458,191027.0
2024-08-05 09:30:00,341.08,343.52,336.11,338.86,125204.0,338.2664,340.6863,333.3374,336.0647,125204.0
2024-08-05 10:00:00,338.77,342.64,337.52,338.0,98255.0,335.9755,339.8135,334.7358,335.2118,98255.0
2024-08-05 10:30:00,338.45,341.48,337.75,340.36,63618.0,335.6581,338.6631,334.9639,337.5523,63618.0
2024-08-05 11:00:00,340.45,342.87,340.08,342.72,62206.0,337.6416,340.0416,337.2747,339.8929,62206.0
2024-08-05 11:30:00,342.72,345.0,342.15,344.67,31738.0,339.8929,342.1541,339.3276,341.8268,31738.0
2024-08-05 12:00:00,344.72,345.08,343.14,343.94,29346.0,341.8764,342.2334,340.3094,341.1028,29346.0
2024-08-05 12:30:00,343.97,343.98,340.88,341.18,24112.0,341.1326,341.1425,338.0681,338.3656,24112.0
2024-08-05 13:00:00,341.1,342.16,340.37,341.6,28894.0,338.2862,339.3375,337.5623,338.7821,28894.0
2024-08-05 13:30:00,341.4,342.6,341.36,341.54,24205.0,338.5838,339.7739,338.5441,338.7226,24205.0
2024-08-05 14:00:00,341.56,342.67,341.11,342.67,28500.0,338.7424,339.8433,338.2962,339.8433,28500.0
2024-08-05 14:30:00,342.43,342.69,341.28,341.35,43618.0,339.6053,339.8631,338.4648,338.5342,43618.0
2024-08-05 15:00:00,341.32,341.91,339.43,339.57,71464.0,338.5044,339.0896,336.63,336.7689,71464.0
2024-08-05 15:30:00,339.44,340.01,338.78,339.11,253602.0,336.6399,337.2052,335.9854,336.3127,253602.0
2024-08-06 09:30:00,339.63,343.32,337.87,342.98,71596.0,336.8284,340.4879,335.0829,340.1507,71596.0
2024-08-06 10:00:00,343.01,343.75,341.82,343.38,36741.0,340.1805,340.9144,339.0003,340.5474,36741.0
2024-08-06 10:30:00,343.31,345.42,342.86,344.19,26920.0,340.478,342.5706,340.0317,341.3508,26920.0
2024-08-06 11:00:00,343.91,344.53,342.39,342.48,25787.0,341.0731,341.6879,339.5656,339.6549,25787.0
2024-08-06 11:30:00,342.55,344.44,342.48,343.78,32201.0,339.7243,341.5987,339.6549,340.9441,32201.0
2024-08-06 12:00:00,344.05,345.38,343.8,344.69,25312.0,341.2119,342.5309,340.964,341.8466,25312.0
2024-08-06 12:30:00,344.55,345.0,343.93,344.81,22609.0,341.7078,342.1541,341.0929,341.9656,22609.0
2024-08-06 13:00:00,344.75,345.07,344.55,344.82,32723.0,341.9061,342.2235,341.7078,341.9756,32723.0
2024-08-06 13:30:00,344.82,345.94,344.79,344.92,32606.0,341.9756,343.0863,341.9458,342.0747,32606.0
2024-08-06 14:00:00,345.07,345.24,343.93,345.24,30158.0,342.2235,342.3921,341.0929,342.3921,30158.0
2024-08-06 14:30:00,345.36,346.45,345.07,345.23,31567.0,342.5111,343.5921,342.2235,342.3822,31567.0
2024-08-06 15:00:00,345.14,346.51,344.58,346.04,120424.0,342.2929,343.6516,341.7375,343.1855,120424.0
2024-08-06 15:30:00,346.02,346.27,343.32,344.57,286330.0,343.1657,343.4136,340.4879,341.7276,286330.0
2024-08-07 09:30:00,346.66,347.53,344.47,346.52,56783.0,343.8004,344.6632,341.6284,343.6615,56783.0
2024-08-07 10:00:00,346.52,347.11,344.69,344.92,64073.0,343.6615,344.2467,341.8466,342.0747,64073.0
2024-08-07 10:30:00,344.94,345.27,343.61,344.37,36673.0,342.0946,342.4218,340.7755,341.5293,36673.0
2024-08-07 11:00:00,344.56,345.38,344.55,344.99,33642.0,341.7177,342.5309,341.7078,342.1442,33642.0
2024-08-07 11:30:00,345.18,345.29,343.58,343.69,34066.0,342.3326,342.4417,340.7458,340.8549,34066.0
2024-08-07 12:00:00,343.75,344.39,343.07,344.22,46338.0,340.9144,341.5491,340.24,341.3805,46338.0
2024-08-07 12:30:00,344.09,344.31,342.36,342.43,56381.0,341.2516,341.4698,339.5358,339.6053,56381.0
2024-08-07 13:00:00,342.43,342.84,340.05,341.79,38853.0,339.6053,340.0119,337.2449,338.9705,38853.0
2024-08-07 13:30:00,341.82,342.4,340.78,340.81,35302.0,339.0003,339.5755,337.9689,337.9986,35302.0
2024-08-07 14:00:00,341.0,341.03,338.99,339.95,45597.0,338.1871,338.2168,336.1936,337.1457,45597.0
2024-08-07 14:30:00,339.83,339.89,338.9,339.15,42471.0,337.0267,337.0862,336.1044,336.3523,42471.0
2024-08-07 15:00:00,339.23,340.87,339.14,340.0,34374.0,336.4317,338.0581,336.3424,337.1953,34374.0
2024-08-07 15:30:00,339.96,340.5,338.86,339.71,346098.0,337.1556,337.6912,336.0647,336.9077,346098.0
2024-08-08 09:30:00,341.6,343.61,340.04,343.6,43699.0,338.7821,340.7755,337.235,340.7656,43699.0
2024-08-08 10:00:00,343.16,344.4,341.0,342.04,32012.0,340.3292,341.559,338.1871,339.2185,32012.0
2024-08-08 10:30:00,342.08,342.08,340.91,342.05,49063.0,339.2582,339.2582,338.0978,339.2284,49063.0
2024-08-08 11:00:00,342.26,343.06,341.97,342.75,25807.0,339.4367,340.2301,339.1491,339.9226,25807.0
2024-08-08 11:30:00,342.73,343.11,341.93,342.86,22104.0,339.9028,340.2797,339.1094,340.0317,22104.0
2024-08-08 12:00:00,342.86,343.67,342.75,343.28,38530.0,340.0317,340.835,339.9226,340.4483,38530.0
2024-08-08 12:30:00,343.03,343.2,342.28,342.79,21315.0,340.2003,340.3689,339.4565,339.9623,21315.0
2024-08-08 13:00:00,342.82,344.13,342.3,344.13,26861.0,339.9921,341.2912,339.4763,341.2912,26861.0
2024-08-08 13:30:00,344.19,344.39,343.53,343.75,32256.0,341.3508,341.5491,340.6962,340.9144,32256.0
2024-08-08 14:00:00,343.62,344.51,343.48,343.63,41614.0,340.7855,341.6681,340.6466,340.7954,41614.0
2024-08-08 14:30:00,343.71,344.04,343.22,343.81,30627.0,340.8747,341.202,340.3888,340.9739,30627.0
2024-08-08 15:00:00,343.74,344.58,343.55,343.71,52707.0,340.9045,341.7375,340.716,340.8747,52707.0
2024-08-08 15:30:00,343.69,343.76,342.05,342.81,174962.0,340.8549,340.9243,339.2284,339.9821,174962.0
2024-08-09 09:30:00,341.75,344.74,341.75,343.85,48647.0,338.9309,341.8962,338.9309,341.0136,48647.0
2024-08-09 10:00:00,343.86,345.52,343.81,345.39,21317.0,341.0235,342.6698,340.9739,342.5409,21317.0
2024-08-09 10:30:00,345.38,345.93,344.79,345.47,40948.0,342.5309,343.0764,341.9458,342.6202,40948.0
2024-08-09 11:00:00,345.62,346.46,345.43,345.69,15151.0,342.769,343.602,342.5805,342.8384,15151.0
2024-08-09 11:30:00,345.51,345.72,345.08,345.28,13726.0,342.6599,342.8681,342.2334,342.4318,13726.0
2024-08-09 12:00:00,345.34,345.89,345.24,345.7,17102.0,342.4913,343.0367,342.3921,342.8483,17102.0
2024-08-09 12:30:00,345.7,345.77,345.0,345.59,13128.0,342.8483,342.9177,342.1541,342.7392,13128.0
2024-08-09 13:00:00,345.54,346.41,345.43,346.33,12646.0,342.6896,343.5524,342.5805,343.4731,12646.0
2024-08-09 13:30:00,346.6,346.66,345.21,345.33,18740.0,343.7409,343.8004,342.3623,342.4813,18740.0
2024-08-09 14:00:00,345.4,345.72,344.86,345.68,32766.0,342.5508,342.8681,342.0152,342.8285,32766.0
2024-08-09 14:30:00,345.48,345.68,345.03,345.68,16702.0,342.6301,342.8285,342.1838,342.8285,16702.0
2024-08-09 15:00:00,345.68,346.21,345.5,346.16,18762.0,342.8285,343.3541,342.6499,343.3045,18762.0
2024-08-09 15:30:00,346.02,346.68,345.6,345.71,135921.0,343.1657,343.8202,342.7491,342.8582,135921.0
2024-08-12 09:30:00,345.39,345.9,342.75,343.47,91343.0,342.5409,343.0466,339.9226,340.6367,91343.0
2024-08-12 10:00:00,343.21,344.79,343.14,344.49,32337.0,340.3788,341.9458,340.3094,341.6483,32337.0
2024-08-12 10:30:00,344.53,345.34,344.53,345.34,23271.0,341.6879,342.4913,341.6879,342.4913,23271.0
2024-08-12 11:00:00,345.34,345.42,342.67,343.09,47560.0,342.4913,342.5706,339.8433,340.2598,47560.0
2024-08-12 11:30:00,342.92,344.33,342.83,344.33,21670.0,340.0912,341.4896,340.002,341.4896,21670.0
2024-08-12 12:00:00,344.27,344.48,343.66,343.66,16558.0,341.4301,341.6384,340.8251,340.8251,16558.0
2024-08-12 12:30:00,343.62,344.62,343.61,344.01,23713.0,340.7855,341.7772,340.7755,341.1722,23713.0
2024-08-12 13:00:00,344.01,344.56,343.5,344.28,28366.0,341.1722,341.7177,340.6664,341.44,28366.0
2024-08-12 13:30:00,344.3,344.54,343.3,343.59,45224.0,341.4598,341.6979,340.4681,340.7557,45224.0
2024-08-12 14:00:00,343.52,344.2,343.16,343.25,18475.0,340.6863,341.3607,340.3292,340.4185,18475.0
2024-08-12 14:30:00,343.19,343.84,343.07,343.43,22322.0,340.359,341.0036,340.24,340.597,22322.0
2024-08-12 15:00:00,343.42,343.44,342.39,343.06,21809.0,340.5871,340.6069,339.5656,340.2301,21809.0
2024-08-12 15:30:00,343.14,343.48,342.05,343.33,126459.0,340.3094,340.6466,339.2284,340.4978,126459.0
2024-08-13 09:30:00,343.24,347.22,343.01,345.89,40186.0,340.4086,344.3558,340.1805,343.0367,40186.0
2024-08-13 10:00:00,346.1,346.51,344.72,345.97,85720.0,343.245,343.6516,341.8764,343.1161,85720.0
2024-08-13 10:30:00,346.11,346.89,345.43,346.4,40965.0,343.2549,344.0285,342.5805,343.5425,40965.0
2024-08-13 11:00:00,346.31,347.0,346.08,346.35,22878.0,343.4533,344.1376,343.2252,343.4929,22878.0
2024-08-13 11:30:00,346.56,347.46,346.26,347.06,23437.0,343.7012,344.5938,343.4037,344.1971,23437.0
2024-08-13 12:00:00,347.06,348.2,347.0,348.0,25570.0,344.1971,345.3277,344.1376,345.1293,25570.0
2024-08-13 12:30:00,347.97,349.17,347.73,348.87,48345.0,345.0996,346.2897,344.8615,345.9921,48345.0
2024-08-13 13:00:00,348.78,349.45,348.51,349.37,23535.0,345.9029,346.5674,345.6351,346.488,23535.0
2024-08-13 13:30:00,349.37,349.65,348.65,349.43,47378.0,346.488,346.7657,345.774,346.5475,47378.0
2024-08-13 14:00:00,349.43,349.81,349.29,349.7,35323.0,346.5475,346.9244,346.4087,346.8153,35323.0
2024-08-13 14:30:00,349.71,350.5,349.45,350.07,58413.0,346.8252,347.6087,346.5674,347.1822,58413.0
2024-08-13 15:00:00,350.2,350.44,349.55,350.06,37775.0,347.3112,347.5492,346.6665,347.1723,37775.0
2024-08-13 15:30:00,350.06,350.45,348.68,349.04,136277.0,347.1723,347.5591,345.8037,346.1607,136277.0
2024-08-14 09:30:00,349.4,351.56,348.33,349.9,39254.0,346.5178,348.66,345.4566,347.0136,39254.0
2024-08-14 10:00:00,349.9,350.79,349.09,350.49,21855.0,347.0136,347.8963,346.2103,347.5988,21855.0
2024-08-14 10:30:00,350.33,350.33,349.08,349.94,13612.0,347.4401,347.4401,346.2004,347.0533,13612.0
2024-08-14 11:00:00,350.11,350.86,350.07,350.65,11579.0,347.2219,347.9657,347.1822,347.7575,11579.0
2024-08-14 11:30:00,350.68,351.32,350.12,350.21,41293.0,347.7872,348.4219,347.2318,347.3211,41293.0
2024-08-14 12:00:00,350.21,350.81,349.02,349.24,15220.0,347.3211,347.9161,346.1409,346.3591,15220.0
2024-08-14 12:30:00,349.19,350.33,348.9,350.28,13088.0,346.3095,347.4401,346.0219,347.3905,13088.0
2024-08-14 13:00:00,350.17,350.55,349.96,350.31,9870.0,347.2814,347.6583,347.0732,347.4203,9870.0
2024-08-14 13:30:00,350.19,351.06,350.16,350.81,13260.0,347.3013,348.1641,347.2715,347.9161,13260.0
2024-08-14 14:00:00,350.74,351.13,350.19,351.03,13824.0,347.8467,348.2335,347.3013,348.1343,13824.0
2024-08-14 14:30:00,351.15,352.17,351.06,352.14,18074.0,348.2533,349.2649,348.1641,349.2352,18074.0
2024-08-14 15:00:00,352.17,352.36,351.66,351.81,44831.0,349.2649,349.4534,348.7591,348.9079,44831.0
2024-08-14 15:30:00,351.79,352.35,350.89,351.81,182292.0,348.8881,349.4434,347.9955,348.9079,182292.0
2024-08-15 09:30:00,355.05,357.52,354.08,354.09,56583.0,352.1212,354.5708,351.1592,351.1691,56583.0
2024-08-15 10:00:00,353.85,355.21,353.83,354.77,27844.0,350.9311,352.2798,350.9112,351.8435,27844.0
2024-08-15 10:30:00,354.73,355.0,354.13,354.94,20861.0,351.8038,352.0716,351.2088,352.0121,20861.0
2024-08-15 11:00:00,354.96,355.8,354.93,355.04,15305.0,352.0319,352.865,352.0022,352.1112,15305.0
2024-08-15 11:30:00,355.06,356.09,354.99,355.61,32441.0,352.1311,353.1526,352.0617,352.6765,32441.0
2024-08-15 12:00:00,355.67,356.65,355.5,356.58,17577.0,352.7361,353.708,352.5675,353.6385,17577.0
2024-08-15 12:30:00,356.65,357.07,356.03,356.6,26031.0,353.708,354.1245,353.0931,353.6584,26031.0
2024-08-15 13:00:00,356.62,357.3,355.88,357.1,41314.0,353.6782,354.3526,352.9443,354.1543,41314.0
2024-08-15 13:30:00,357.13,357.32,356.71,356.95,28313.0,354.184,354.3724,353.7675,354.0055,28313.0
2024-08-15 14:00:00,356.96,357.13,356.62,357.04,15735.0,354.0154,354.184,353.6782,354.0948,15735.0
2024-08-15 14:30:00,357.04,357.43,356.93,357.27,25318.0,354.0948,354.4815,353.9857,354.3229,25318.0
2024-08-15 15:00:00,357.25,357.53,356.86,357.53,27587.0,354.303,354.5807,353.9162,354.5807,27587.0
2024-08-15 15:30:00,357.46,357.64,356.28,356.47,123391.0,354.5113,354.6898,353.341,353.5295,123391.0
2024-08-16 09:30:00,355.91,356.55,353.96,354.69,80537.0,353.6862,354.3222,351.7484,352.4738,80537.0
2024-08-16 10:00:00,354.69,355.87,352.96,352.96,26035.0,352.4738,353.6464,350.7546,350.7546,26035.0
2024-08-16 10:30:00,352.99,352.99,351.72,352.51,36635.0,350.7844,350.7844,349.5224,350.3074,36635.0
2024-08-16 11:00:00,352.63,353.26,352.34,353.2,27212.0,350.4267,351.0528,350.1385,350.9931,27212.0
2024-08-16 11:30:00,353.11,353.57,352.86,353.27,15483.0,350.9037,351.3608,350.6553,351.0627,15483.0
2024-08-16 12:00:00,353.2,353.77,353.14,353.53,10608.0,350.9931,351.5596,350.9335,351.3211,10608.0
2024-08-16 12:30:00,353.55,353.75,353.27,353.72,34996.0,351.3409,351.5397,351.0627,351.5099,34996.0
2024-08-16 13:00:00,353.78,353.87,353.2,353.47,17450.0,351.5695,351.6589,350.9931,351.2614,17450.0
2024-08-16 13:30:00,353.43,353.92,353.29,353.69,25542.0,351.2217,351.7086,351.0826,351.4801,25542.0
2024-08-16 14:00:00,353.71,353.71,352.9,353.56,19305.0,351.4999,351.4999,350.695,351.3509,19305.0
2024-08-16 14:30:00,353.61,353.78,352.94,353.71,47474.0,351.4006,351.5695,350.7348,351.4999,47474.0
2024-08-16 15:00:00,353.69,354.03,353.08,353.8,35813.0,351.4801,351.8179,350.8739,351.5894,35813.0
2024-08-16 15:30:00,353.74,354.4,353.38,354.39,125901.0,351.5298,352.1856,351.172,352.1757,125901.0
2024-08-19 09:30:00,354.82,356.5,354.63,355.21,53713.0,352.603,354.2725,352.4142,352.9906,53713.0
2024-08-19 10:00:00,355.29,355.29,354.0,354.56,42128.0,353.0701,353.0701,351.7881,352.3446,42128.0
2024-08-19 10:30:00,354.64,355.52,354.07,355.17,19129.0,352.4241,353.2986,351.8577,352.9508,19129.0
2024-08-19 11:00:00,355.16,355.38,354.7,355.06,15378.0,352.9409,353.1595,352.4838,352.8415,15378.0
2024-08-19 11:30:00,354.97,355.27,354.85,354.88,15978.0,352.7521,353.0502,352.6328,352.6626,15978.0
2024-08-19 12:00:00,354.95,355.21,354.75,354.79,17877.0,352.7322,352.9906,352.5334,352.5732,17877.0
2024-08-19 12:30:00,354.75,354.77,353.56,354.34,21098.0,352.5334,352.5533,351.3509,352.126,21098.0
2024-08-19 13:00:00,354.34,354.62,354.04,354.3,20191.0,352.126,352.4043,351.8279,352.0863,20191.0
2024-08-19 13:30:00,354.21,355.11,353.98,355.11,14469.0,351.9968,352.8912,351.7683,352.8912,14469.0
2024-08-19 14:00:00,355.0,355.08,354.5,354.67,15177.0,352.7819,352.8614,352.285,352.4539,15177.0
2024-08-19 14:30:00,354.72,355.75,354.67,355.56,28650.0,352.5036,353.5272,352.4539,353.3384,28650.0
2024-08-19 15:00:00,355.54,355.59,354.99,355.05,20797.0,353.3185,353.3682,352.7719,352.8316,20797.0
2024-08-19 15:30:00,355.02,356.0,354.81,355.99,172255.0,352.8018,353.7756,352.5931,353.7657,172255.0
2024-08-20 09:30:00,355.48,358.5,355.48,357.65,58949.0,353.2589,356.26,353.2589,355.4153,58949.0
2024-08-20 10:00:00,357.51,358.39,356.82,357.14,23136.0,355.2762,356.1507,354.5905,354.9085,23136.0
2024-08-20 10:30:00,357.12,357.32,356.7,356.94,33778.0,354.8886,355.0874,354.4713,354.7098,33778.0
2024-08-20 11:00:00,356.94,357.33,356.44,356.48,24008.0,354.7098,355.0973,354.2129,354.2526,24008.0
2024-08-20 11:30:00,356.53,356.78,355.92,356.38,17286.0,354.3023,354.5508,353.6961,354.1533,17286.0
2024-08-20 12:00:00,356.47,356.49,354.67,355.27,38457.0,354.2427,354.2626,352.4539,353.0502,38457.0
2024-08-20 12:30:00,355.27,356.13,355.27,355.93,23663.0,353.0502,353.9048,353.0502,353.7061,23663.0
2024-08-20 13:00:00,355.79,356.24,355.5,355.98,15639.0,353.5669,354.0141,353.2788,353.7558,15639.0
2024-08-20 13:30:00,355.88,355.94,355.07,355.11,22540.0,353.6564,353.716,352.8514,352.8912,22540.0
2024-08-20 14:00:00,355.12,355.56,355.08,355.38,32600.0,352.9011,353.3384,352.8614,353.1595,32600.0
2024-08-20 14:30:00,355.36,355.51,355.14,355.15,18711.0,353.1396,353.2887,352.921,352.9309,18711.0
2024-08-20 15:00:00,355.22,355.88,355.11,355.77,37422.0,353.0005,353.6564,352.8912,353.5471,37422.0
2024-08-20 15:30:00,355.77,355.93,354.38,355.34,93324.0,353.5471,353.7061,352.1658,353.1198,93324.0
2024-08-21 09:30:00,355.34,358.43,354.43,357.59,144586.0,353.1198,356.1904,352.2154,355.3557,144586.0
2024-08-21 10:00:00,357.75,358.07,355.91,357.99,28238.0,355.5147,355.8327,353.6862,355.7532,28238.0
2024-08-21 10:30:00,358.04,358.88,356.66,357.19,44100.0,355.8029,356.6376,354.4315,354.9582,44100.0
2024-08-21 11:00:00,357.04,358.29,356.65,357.78,15420.0,354.8091,356.0513,354.4216,355.5445,15420.0
2024-08-21 11:30:00,357.87,358.06,357.05,357.05,8149.0,355.6339,355.8228,354.8191,354.8191,8149.0
2024-08-21 12:00:00,357.05,357.65,356.56,357.47,8313.0,354.8191,355.4153,354.3321,355.2364,8313.0
2024-08-21 12:30:00,357.26,357.94,357.16,357.94,6207.0,355.0278,355.7035,354.9284,355.7035,6207.0
2024-08-21 13:00:00,357.55,358.09,357.37,357.85,24105.0,355.3159,355.8526,355.1371,355.6141,24105.0
2024-08-21 13:30:00,357.85,358.26,357.75,358.02,20586.0,355.6141,356.0215,355.5147,355.783,20586.0
2024-08-21 14:00:00,358.04,358.21,357.34,358.18,19570.0,355.8029,355.9718,355.1073,355.942,19570.0
2024-08-21 14:30:00,358.28,358.44,357.68,357.8,24018.0,356.0414,356.2004,355.4451,355.5644,24018.0
2024-08-21 15:00:00,357.84,357.84,356.65,357.12,12318.0,355.6041,355.6041,354.4216,354.8886,12318.0
2024-08-21 15:30:00,357.07,357.99,356.47,357.86,125481.0,354.8389,355.7532,354.2427,355.624,125481.0
2024-08-22 09:30:00,359.08,360.31,356.68,357.47,50204.0,356.8364,358.0587,354.4514,355.2364,50204.0
2024-08-22 10:00:00,357.9,358.11,357.19,357.23,17193.0,355.6638,355.8724,354.9582,354.9979,17193.0
2024-08-22 10:30:00,357.23,358.16,357.09,357.64,10725.0,354.9979,355.9221,354.8588,355.4054,10725.0
2024-08-22 11:00:00,357.79,357.97,356.68,357.34,12272.0,355.5544,355.7333,354.4514,355.1073,12272.0
2024-08-22 11:30:00,357.38,357.77,357.02,357.34,15352.0,355.147,355.5346,354.7893,355.1073,15352.0
2024-08-22 12:00:00,357.46,358.54,357.34,358.49,48221.0,355.2265,356.2998,355.1073,356.2501,48221.0
2024-08-22 12:30:00,358.49,358.91,357.88,358.16,13152.0,356.2501,356.6675,355.6439,355.9221,13152.0
2024-08-22 13:00:00,358.1,358.44,357.88,357.97,16879.0,355.8625,356.2004,355.6439,355.7333,16879.0
2024-08-22 13:30:00,357.93,358.15,357.34,357.73,34295.0,355.6936,355.9122,355.1073,355.4948,34295.0
2024-08-22 14:00:00,357.73,358.98,357.55,358.82,17698.0,355.4948,356.737,355.3159,356.578,17698.0
2024-08-22 14:30:00,358.79,358.97,358.4,358.51,17878.0,356.5482,356.7271,356.1606,356.2699,17878.0
2024-08-22 15:00:00,358.5,359.27,358.37,358.75,17326.0,356.26,357.0252,356.1308,356.5085,17326.0
2024-08-22 15:30:00,358.76,358.98,357.21,358.18,96509.0,356.5184,356.737,354.9781,355.942,96509.0
2024-08-23 09:30:00,359.37,359.74,357.6,357.96,24260.0,357.1246,357.4923,355.3656,355.7234,24260.0
2024-08-23 10:00:00,358.1,360.7,358.06,359.84,47437.0,355.8625,358.4463,355.8228,357.5916,47437.0
2024-08-23 10:30:00,359.93,360.01,358.0,359.57,23574.0,357.6811,357.7606,355.7631,357.3233,23574.0
2024-08-23 11:00:00,359.45,360.68,359.3,359.6,25085.0,357.2041,358.4264,357.055,357.3531,25085.0
2024-08-23 11:30:00,359.5,360.42,358.73,358.83,16504.0,357.2538,358.168,356.4886,356.588,16504.0
2024-08-23 12:00:00,358.69,358.74,357.53,357.67,17047.0,356.4488,356.4985,355.2961,355.4352,17047.0
2024-08-23 12:30:00,357.89,358.76,357.27,358.74,20155.0,355.6538,356.5184,355.0377,356.4985,20155.0
2024-08-23 13:00:00,358.74,359.2,358.16,359.01,14363.0,356.4985,356.9556,355.9221,356.7668,14363.0
2024-08-23 13:30:00,359.12,359.39,358.31,358.55,16825.0,356.8761,357.1445,356.0712,356.3097,16825.0
2024-08-23 14:00:00,358.54,358.88,357.52,357.87,31027.0,356.2998,356.6376,355.2861,355.6339,31027.0
2024-08-23 14:30:00,357.8,359.03,357.76,358.96,38071.0,355.5644,356.7867,355.5246,356.7171,38071.0
2024-08-23 15:00:00,358.97,359.67,358.78,359.32,26696.0,356.7271,357.4227,356.5383,357.0749,26696.0
2024-08-23 15:30:00,359.31,359.4,358.34,358.66,129941.0,357.065,357.1544,356.101,356.419,129941.0
2024-08-26 09:30:00,359.88,362.13,359.33,361.94,63271.0,357.6314,359.8673,357.0848,359.6785,63271.0
2024-08-26 10:00:00,361.94,363.13,361.7,362.99,55001.0,359.6785,360.8611,359.44,360.722,55001.0
2024-08-26 10:30:00,362.87,362.89,361.21,361.29,70699.0,360.6027,360.6226,358.9531,359.0326,70699.0
2024-08-26 11:00:00,361.26,361.59,360.52,360.92,52116.0,359.0028,359.3307,358.2674,358.6649,52116.0
2024-08-26 11:30:00,360.89,361.24,360.47,360.74,20053.0,358.6351,358.9829,358.2177,358.486,20053.0
2024-08-26 12:00:00,360.73,361.7,360.7,361.38,18559.0,358.4761,359.44,358.4463,359.122,18559.0
2024-08-26 12:30:00,361.38,361.67,361.2,361.64,18434.0,359.122,359.4102,358.9431,359.3804,18434.0
2024-08-26 13:00:00,361.64,361.75,361.04,361.27,22059.0,359.3804,359.4897,358.7841,359.0127,22059.0
2024-08-26 13:30:00,361.22,361.35,360.07,360.16,19520.0,358.963,359.0922,357.8202,357.9096,19520.0
2024-08-26 14:00:00,360.1,360.41,359.61,360.03,24965.0,357.85,358.1581,357.3631,357.7805,24965.0
2024-08-26 14:30:00,360.02,360.87,359.92,360.71,20711.0,357.7705,358.6152,357.6711,358.4562,20711.0
2024-08-26 15:00:00,360.67,360.74,360.34,360.34,20627.0,358.4165,358.486,358.0885,358.0885,20627.0
2024-08-26 15:30:00,360.35,360.91,360.09,360.69,139216.0,358.0985,358.655,357.8401,358.4363,139216.0
2024-08-27 09:30:00,360.69,362.48,359.06,361.19,53875.0,358.4363,360.2151,356.8165,358.9332,53875.0
2024-08-27 10:00:00,361.18,362.33,360.74,362.33,20919.0,358.9233,360.0661,358.486,360.0661,20919.0
2024-08-27 10:30:00,362.24,362.91,362.03,362.28,15949.0,359.9766,360.6425,359.768,360.0164,15949.0
2024-08-27 11:00:00,362.4,362.48,361.25,361.35,15999.0,360.1356,360.2151,358.9928,359.0922,15999.0
2024-08-27 11:30:00,361.28,361.63,360.89,361.49,14938.0,359.0226,359.3705,358.6351,359.2313,14938.0
2024-08-27 12:00:00,361.42,361.61,360.97,361.04,13603.0,359.1618,359.3506,358.7146,358.7841,13603.0
2024-08-27 12:30:00,361.02,361.23,360.24,360.73,26580.0,358.7643,358.973,357.9891,358.4761,26580.0
2024-08-27 13:00:00,360.69,361.05,360.6,360.78,13852.0,358.4363,358.7941,358.3469,358.5258,13852.0
2024-08-27 13:30:00,360.82,361.14,360.42,360.62,16082.0,358.5655,358.8835,358.168,358.3668,16082.0
2024-08-27 14:00:00,360.65,360.98,360.3,360.46,20701.0,358.3966,358.7245,358.0488,358.2078,20701.0
2024-08-27 14:30:00,360.45,360.69,360.08,360.38,20757.0,358.1978,358.4363,357.8301,358.1283,20757.0
2024-08-27 15:00:00,360.27,360.47,359.94,360.47,16281.0,358.019,358.2177,357.691,358.2177,16281.0
2024-08-27 15:30:00,360.37,360.68,359.65,360.07,124330.0,358.1183,358.4264,357.4028,357.8202,124330.0
2024-08-28 09:30:00,360.79,362.81,359.79,361.96,62150.0,358.5357,360.5431,357.542,359.6984,62150.0
2024-08-28 10:00:00,361.97,362.93,361.81,362.24,28478.0,359.7083,360.6623,359.5493,359.9766,28478.0
2024-08-28 10:30:00,362.03,362.41,361.57,362.41,36318.0,359.768,360.1456,359.3108,360.1456,36318.0
2024-08-28 11:00:00,362.3,362.3,361.47,361.72,55277.0,360.0363,360.0363,359.2115,359.4599,55277.0
2024-08-28 11:30:00,361.73,362.34,361.27,361.75,37075.0,359.4698,360.076,359.0127,359.4897,37075.0
2024-08-28 12:00:00,361.69,361.76,360.31,360.34,68608.0,359.4301,359.4996,358.0587,358.0885,68608.0
2024-08-28 12:30:00,360.34,361.77,360.25,361.67,16657.0,358.0885,359.5096,357.9991,359.4102,16657.0
2024-08-28 13:00:00,361.67,362.03,360.85,361.41,20211.0,359.4102,359.768,358.5953,359.1518,20211.0
2024-08-28 13:30:00,361.34,361.6,360.28,360.46,28021.0,359.0823,359.3406,358.0289,358.2078,28021.0
2024-08-28 14:00:00,360.48,360.91,360.1,360.1,25095.0,358.2276,358.655,357.85,357.85,25095.0
2024-08-28 14:30:00,360.11,361.39,359.52,361.37,25493.0,357.86,359.132,357.2736,359.1121,25493.0
2024-08-28 15:00:00,361.39,362.22,360.61,362.14,47123.0,359.132,359.9568,358.3568,359.8773,47123.0
2024-08-28 15:30:00,362.13,362.23,361.3,361.58,97364.0,359.8673,359.9667,359.0425,359.3208,97364.0
2024-08-29 09:30:00,362.84,362.84,359.43,360.08,51055.0,360.5729,360.5729,357.1842,357.8301,51055.0
2024-08-29 10:00:00,360.12,362.25,360.12,361.78,22654.0,357.8699,359.9866,357.8699,359.5195,22654.0
2024-08-29 10:30:00,361.97,362.16,361.02,361.22,12425.0,359.7083,359.8971,358.7643,358.963,12425.0
2024-08-29 11:00:00,361.31,362.38,361.31,361.83,8151.0,359.0525,360.1158,359.0525,359.5692,8151.0
2024-08-29 11:30:00,362.09,362.18,361.45,361.8,13352.0,359.8276,359.917,359.1916,359.5394,13352.0
2024-08-29 12:00:00,361.74,362.71,361.74,362.58,15818.0,359.4798,360.4437,359.4798,360.3145,15818.0
2024-08-29 12:30:00,362.57,362.83,362.42,362.81,13422.0,360.3046,360.563,360.1555,360.5431,13422.0
2024-08-29 13:00:00,362.71,362.71,361.63,362.24,17101.0,360.4437,360.4437,359.3705,359.9766,17101.0
2024-08-29 13:30:00,362.13,363.15,362.11,362.9,11822.0,359.8673,360.881,359.8475,360.6325,11822.0
2024-08-29 14:00:00,362.9,362.9,361.95,362.03,11381.0,360.6325,360.6325,359.6885,359.768,11381.0
2024-08-29 14:30:00,361.75,361.85,360.16,360.77,23433.0,359.4897,359.5891,357.9096,358.5158,23433.0
2024-08-29 15:00:00,360.76,362.09,360.34,361.26,35198.0,358.5059,359.8276,358.0885,359.0028,35198.0
2024-08-29 15:30:00,361.34,362.18,359.36,360.64,143204.0,359.0823,359.917,357.1146,358.3866,143204.0
2024-08-30 09:30:00,362.73,367.22,361.15,366.95,102307.0,360.4636,364.9255,358.8935,364.6572,102307.0
2024-08-30 10:00:00,367.31,367.52,366.24,366.53,106812.0,365.015,365.2237,363.9517,364.2398,106812.0
2024-08-30 10:30:00,366.71,367.27,366.35,366.88,29546.0,364.4187,364.9752,364.061,364.5877,29546.0
2024-08-30 11:00:00,366.63,367.22,364.17,364.79,57986.0,364.3392,364.9255,361.8946,362.5107,57986.0
2024-08-30 11:30:00,364.8,365.03,363.64,364.37,62555.0,362.5206,362.7492,361.3679,362.0933,62555.0
2024-08-30 12:00:00,364.38,364.84,363.41,363.71,37480.0,362.1033,362.5604,361.1393,361.4375,37480.0
2024-08-30 12:30:00,363.86,363.95,362.69,363.76,77768.0,361.5865,361.676,360.4238,361.4871,77768.0
2024-08-30 13:00:00,363.95,364.34,363.46,363.51,16810.0,361.676,362.0635,361.189,361.2387,16810.0
2024-08-30 13:30:00,363.62,365.02,363.58,364.64,30440.0,361.348,362.7393,361.3083,362.3616,30440.0
2024-08-30 14:00:00,364.62,366.52,364.45,366.16,49132.0,362.3418,364.2299,362.1728,363.8722,49132.0
2024-08-30 14:30:00,366.24,367.35,366.18,366.97,32151.0,363.9517,365.0547,363.892,364.6771,32151.0
2024-08-30 15:00:00,366.98,368.11,366.82,367.86,42887.0,364.687,365.81,364.528,365.5615,42887.0
2024-08-30 15:30:00,368.01,370.27,367.78,369.35,218703.0,365.7106,367.9565,365.482,367.0422,218703.0
2024-09-03 09:30:00,368.36,371.19,366.52,367.88,88886.0,366.0584,368.8707,364.2299,365.5814,88886.0
2024-09-03 10:00:00,367.83,368.12,363.66,367.36,48291.0,365.5317,365.8199,361.3878,365.0647,48291.0
2024-09-03 10:30:00,367.36,367.6,366.59,367.18,35413.0,365.0647,365.3032,364.2995,364.8858,35413.0
2024-09-03 11:00:00,367.31,368.27,367.25,367.61,31557.0,365.015,365.969,364.9553,365.3131,31557.0
2024-09-03 11:30:00,367.61,367.95,366.94,367.23,27877.0,365.3131,365.651,364.6473,364.9355,27877.0
2024-09-03 12:00:00,367.14,367.44,366.58,367.01,32757.0,364.846,365.1442,364.2895,364.7168,32757.0
2024-09-03 12:30:00,366.88,366.88,365.41,365.42,25118.0,364.5877,364.5877,363.1268,363.1368,25118.0
2024-09-03 13:00:00,365.28,366.55,365.08,366.51,21689.0,362.9976,364.2597,362.7989,364.22,21689.0
2024-09-03 13:30:00,366.26,366.38,365.69,365.73,25912.0,363.9715,364.0908,363.4051,363.4448,25912.0
2024-09-03 14:00:00,365.73,365.73,364.61,364.82,39581.0,363.4448,363.4448,362.3318,362.5405,39581.0
2024-09-03 14:30:00,364.79,365.12,363.79,364.43,38778.0,362.5107,362.8386,361.517,362.153,38778.0
2024-09-03 15:00:00,364.26,365.01,364.04,364.19,49285.0,361.984,362.7293,361.7654,361.9145,49285.0
2024-09-03 15:30:00,364.22,364.31,362.42,363.64,176100.0,361.9443,362.0337,360.1555,361.3679,176100.0
2024-09-04 09:30:00,363.55,364.9,362.01,364.69,49990.0,361.2785,362.62,359.7481,362.4113,49990.0
2024-09-04 10:00:00,364.57,365.28,363.64,365.28,34373.0,362.2921,362.9976,361.3679,362.9976,34373.0
2024-09-04 10:30:00,365.38,365.64,363.79,364.23,70191.0,363.097,363.3554,361.517,361.9542,70191.0
2024-09-04 11:00:00,364.26,364.52,363.08,363.08,18986.0,361.984,362.2424,360.8114,360.8114,18986.0
2024-09-04 11:30:00,363.09,363.83,362.68,363.18,26284.0,360.8213,361.5567,360.4139,360.9108,26284.0
2024-09-04 12:00:00,363.15,363.94,362.78,363.56,33143.0,360.881,361.666,360.5133,361.2884,33143.0
2024-09-04 12:30:00,363.69,364.55,363.69,364.19,21984.0,361.4176,362.2722,361.4176,361.9145,21984.0
2024-09-04 13:00:00,364.24,364.38,363.85,363.96,17596.0,361.9641,362.1033,361.5766,361.6859,17596.0
2024-09-04 13:30:00,363.92,363.95,363.16,363.37,21002.0,361.6461,361.676,360.8909,361.0996,21002.0
2024-09-04 14:00:00,363.18,363.53,362.92,363.08,19011.0,360.9108,361.2586,360.6524,360.8114,19011.0
2024-09-04 14:30:00,363.09,363.26,362.48,362.48,15828.0,360.8213,360.9903,360.2151,360.2151,15828.0
2024-09-04 15:00:00,362.41,362.42,361.46,362.21,35537.0,360.1456,360.1555,359.2015,359.9468,35537.0
2024-09-04 15:30:00,362.26,363.36,362.08,362.53,130264.0,359.9965,361.0896,359.8176,360.2648,130264.0
2024-09-05 09:30:00,363.12,363.44,361.06,361.64,39112.0,360.8511,361.1691,358.804,359.3804,39112.0
2024-09-05 10:00:00,362.48,363.43,361.7,361.7,32820.0,360.2151,361.1592,359.44,359.44,32820.0
2024-09-05 10:30:00,361.84,362.06,359.32,359.87,30363.0,359.5791,359.7978,357.0749,357.6215,30363.0
2024-09-05 11:00:00,359.91,359.91,358.01,358.35,21059.0,357.6612,357.6612,355.7731,356.1109,21059.0
2024-09-05 11:30:00,358.56,359.4,358.38,358.9,22089.0,356.3196,357.1544,356.1408,356.6575,22089.0
2024-09-05 12:00:00,358.95,359.4,358.34,358.77,20800.0,356.7072,357.1544,356.101,356.5283,20800.0
2024-09-05 12:30:00,358.83,360.22,358.56,359.74,28100.0,356.588,357.9693,356.3196,357.4923,28100.0
2024-09-05 13:00:00,359.86,360.06,359.45,359.61,10722.0,357.6115,357.8103,357.2041,357.3631,10722.0
2024-09-05 13:30:00,359.6,361.47,359.59,361.33,13951.0,357.3531,359.2115,357.3432,359.0723,13951.0
2024-09-05 14:00:00,361.36,361.65,361.0,361.05,13236.0,359.1021,359.3903,358.7444,358.7941,13236.0
2024-09-05 14:30:00,360.96,361.34,360.8,361.16,22331.0,358.7046,359.0823,358.5456,358.9034,22331.0
2024-09-05 15:00:00,361.06,361.07,359.49,360.31,38219.0,358.804,358.814,357.2438,358.0587,38219.0
2024-09-05 15:30:00,360.27,361.19,359.31,359.84,61057.0,358.019,358.9332,357.065,357.5916,61057.0
2024-09-06 09:30:00,360.56,364.31,357.91,363.91,46111.0,358.3071,362.0337,355.6737,361.6362,46111.0
2024-09-06 10:00:00,363.91,363.91,360.08,360.08,23413.0,361.6362,361.6362,357.8301,357.8301,23413.0
2024-09-06 10:30:00,360.5,361.47,359.14,359.51,23922.0,358.2475,359.2115,356.896,357.2637,23922.0
2024-09-06 11:00:00,359.49,363.28,359.42,360.52,52920.0,357.2438,361.0101,357.1743,358.2674,52920.0
2024-09-06 11:30:00,360.95,361.44,359.82,359.83,22533.0,358.6947,359.1816,357.5718,357.5817,22533.0
2024-09-06 12:00:00,359.81,360.84,359.19,360.2,20006.0,357.5618,358.5854,356.9457,357.9494,20006.0
2024-09-06 12:30:00,360.32,361.12,360.15,360.85,24472.0,358.0686,358.8636,357.8997,358.5953,24472.0
2024-09-06 13:00:00,360.87,361.56,360.47,361.18,19974.0,358.6152,359.3009,358.2177,358.9233,19974.0
2024-09-06 13:30:00,360.94,361.15,360.25,360.92,19029.0,358.6848,358.8935,357.9991,358.6649,19029.0
2024-09-06 14:00:00,360.87,360.87,359.82,360.27,19834.0,358.6152,358.6152,357.5718,358.019,19834.0
2024-09-06 14:30:00,360.13,360.52,359.64,360.51,26297.0,357.8798,358.2674,357.3929,358.2575,26297.0
2024-09-06 15:00:00,360.54,361.36,360.42,361.06,31214.0,358.2873,359.1021,358.168,358.804,31214.0
2024-09-06 15:30:00,360.99,361.51,359.65,360.92,204293.0,358.7345,359.2512,357.4028,358.6649,204293.0
2024-09-09 09:30:00,362.85,364.6,360.85,362.63,44859.0,360.5828,362.3219,358.5953,360.3642,44859.0
2024-09-09 10:00:00,362.73,363.42,361.13,361.5,46991.0,360.4636,361.1493,358.8736,359.2413,46991.0
2024-09-09 10:30:00,361.39,363.3,360.92,362.89,24241.0,359.132,361.03,358.6649,360.6226,24241.0
2024-09-09 11:00:00,362.83,363.07,361.78,363.07,22376.0,360.563,360.8015,359.5195,360.8015,22376.0
2024-09-09 11:30:00,363.18,364.62,363.09,364.08,27948.0,360.9108,362.3418,360.8213,361.8051,27948.0
2024-09-09 12:00:00,364.06,364.72,364.06,364.18,28017.0,361.7853,362.4411,361.7853,361.9045,28017.0
2024-09-09 12:30:00,364.18,364.52,364.08,364.39,24152.0,361.9045,362.2424,361.8051,362.1132,24152.0
2024-09-09 13:00:00,364.42,364.49,363.26,363.31,18468.0,362.143,362.2126,360.9903,361.04,18468.0
2024-09-09 13:30:00,363.3,363.47,362.73,362.81,27281.0,361.03,361.199,360.4636,360.5431,27281.0
2024-09-09 14:00:00,362.81,363.48,362.58,363.34,29989.0,360.5431,361.2089,360.3145,361.0698,29989.0
2024-09-09 14:30:00,363.34,363.94,362.87,363.86,23531.0,361.0698,361.666,360.6027,361.5865,23531.0
2024-09-09 15:00:00,363.78,364.01,362.74,363.41,38781.0,361.507,361.7356,360.4735,361.1393,38781.0
2024-09-09 15:30:00,363.41,364.12,362.83,364.06,140407.0,361.1393,361.8449,360.563,361.7853,140407.0
2024-09-10 09:30:00,365.61,368.37,364.17,367.01,51028.0,363.3256,366.0683,361.8946,364.7168,51028.0
2024-09-10 10:00:00,367.34,367.36,365.7,367.03,48775.0,365.0448,365.0647,363.415,364.7367,48775.0
2024-09-10 10:30:00,367.0,368.08,366.42,368.02,36573.0,364.7069,365.7802,364.1305,365.7205,36573.0
2024-09-10 11:00:00,367.92,369.83,367.91,369.83,52402.0,365.6212,367.5192,365.6112,367.5192,52402.0
2024-09-10 11:30:00,369.83,370.35,369.11,369.47,78248.0,367.5192,368.036,366.8037,367.1615,78248.0
2024-09-10 12:00:00,369.46,369.46,368.23,368.85,73467.0,367.1515,367.1515,365.9292,366.5453,73467.0
2024-09-10 12:30:00,368.9,370.43,368.81,369.92,42317.0,366.595,368.1155,366.5056,367.6087,42317.0
2024-09-10 13:00:00,369.92,371.28,369.92,370.39,49922.0,367.6087,368.9602,367.6087,368.0757,49922.0
2024-09-10 13:30:00,370.44,370.9,369.82,369.82,32151.0,368.1254,368.5825,367.5093,367.5093,32151.0
2024-09-10 14:00:00,369.88,371.15,369.88,371.15,27161.0,367.5689,368.831,367.5689,368.831,27161.0
2024-09-10 14:30:00,371.02,371.66,370.91,371.28,35799.0,368.7018,369.3378,368.5925,368.9602,35799.0
2024-09-10 15:00:00,371.21,372.34,370.66,372.06,35676.0,368.8906,370.0135,368.344,369.7353,35676.0
2024-09-10 15:30:00,371.84,372.22,371.09,371.85,182528.0,369.5167,369.8943,368.7713,369.5266,182528.0
2024-09-11 09:30:00,369.83,370.57,362.36,364.31,196828.0,367.5192,368.2546,360.0959,362.0337,196828.0
2024-09-11 10:00:00,364.25,364.52,360.98,361.58,110755.0,361.9741,362.2424,358.7245,359.3208,110755.0
2024-09-11 10:30:00,361.56,362.34,361.24,362.07,26914.0,359.3009,360.076,358.9829,359.8077,26914.0
2024-09-11 11:00:00,361.93,362.47,360.23,361.01,95098.0,359.6686,360.2052,357.9792,358.7543,95098.0
2024-09-11 11:30:00,361.02,362.56,361.02,362.56,69292.0,358.7643,360.2946,358.7643,360.2946,69292.0
2024-09-11 12:00:00,362.76,365.72,362.72,365.66,25845.0,360.4934,363.4349,360.4536,363.3753,25845.0
2024-09-11 12:30:00,365.63,366.82,365.47,366.34,49962.0,363.3455,364.528,363.1865,364.051,49962.0
2024-09-11 13:00:00,366.5,367.97,366.43,367.32,55472.0,364.21,365.6708,364.1405,365.0249,55472.0
2024-09-11 13:30:00,367.47,368.88,366.88,367.94,29761.0,365.174,366.5752,364.5877,365.641,29761.0
2024-09-11 14:00:00,367.94,368.59,367.48,368.28,139750.0,365.641,366.287,365.1839,365.9789,139750.0
2024-09-11 14:30:00,368.21,369.51,368.21,369.01,13407.0,365.9093,367.2012,365.9093,366.7043,13407.0
2024-09-11 15:00:00,369.07,370.01,368.79,369.67,24490.0,366.764,367.6981,366.4857,367.3602,24490.0
2024-09-11 15:30:00,369.73,372.03,368.59,371.19,175751.0,367.4198,369.7055,366.287,368.8707,175751.0
2024-09-12 09:30:00,371.15,372.66,368.33,368.65,37692.0,368.831,370.3315,366.0286,366.3466,37692.0
2024-09-12 10:00:00,368.55,370.21,367.82,370.21,31662.0,366.2472,367.8968,365.5218,367.8968,31662.0
2024-09-12 10:30:00,370.43,371.34,369.89,369.92,31720.0,368.1155,369.0198,367.5788,367.6087,31720.0
2024-09-12 11:00:00,369.63,370.62,369.26,369.31,20348.0,367.3205,368.3043,366.9528,367.0025,20348.0
2024-09-12 11:30:00,369.41,370.49,369.41,369.53,22725.0,367.1018,368.1751,367.1018,367.2211,22725.0
2024-09-12 12:00:00,369.55,370.02,369.46,369.62,16427.0,367.241,367.708,367.1515,367.3105,16427.0
2024-09-12 12:30:00,369.61,371.49,369.61,371.09,12710.0,367.3006,369.1688,367.3006,368.7713,12710.0
2024-09-12 13:00:00,371.37,372.31,371.29,372.24,22048.0,369.0496,369.9837,368.9701,369.9142,22048.0
2024-09-12 13:30:00,372.27,373.48,372.27,373.1,25795.0,369.944,371.1464,369.944,370.7688,25795.0
2024-09-12 14:00:00,373.21,373.21,372.46,373.02,29408.0,370.8781,370.8781,370.1328,370.6893,29408.0
2024-09-12 14:30:00,373.03,373.49,372.32,373.19,22958.0,370.6992,371.1564,369.9937,370.8582,22958.0
2024-09-12 15:00:00,373.08,373.8,372.58,373.75,21631.0,370.7489,371.4644,370.252,371.4147,21631.0
2024-09-12 15:30:00,373.65,374.26,373.24,374.17,160342.0,371.3154,371.9215,370.9079,371.8321,160342.0
2024-09-13 09:30:00,375.0,377.48,374.56,377.25,40825.0,372.6569,375.1214,372.2197,374.8929,40825.0
2024-09-13 10:00:00,377.01,377.85,376.04,377.02,44740.0,374.6544,375.4891,373.6904,374.6643,44740.0
2024-09-13 10:30:00,377.27,377.27,376.26,376.58,38200.0,374.9127,374.9127,373.909,374.227,38200.0
2024-09-13 11:00:00,376.5,376.66,375.81,376.34,39440.0,374.1475,374.3065,373.4619,373.9885,39440.0
2024-09-13 11:30:00,376.43,378.48,376.29,378.19,27276.0,374.078,376.1152,373.9389,375.827,27276.0
2024-09-13 12:00:00,378.26,378.49,378.1,378.19,16416.0,375.8965,376.1251,375.7375,375.827,16416.0
2024-09-13 12:30:00,378.08,378.77,377.95,378.35,30357.0,375.7177,376.4034,375.5885,375.986,30357.0
2024-09-13 13:00:00,378.34,378.83,378.33,378.8,29930.0,375.976,376.463,375.9661,376.4332,29930.0
2024-09-13 13:30:00,378.8,378.86,377.24,377.29,37244.0,376.4332,376.4928,374.8829,374.9326,37244.0
2024-09-13 14:00:00,377.2,377.6,376.33,376.44,55133.0,374.8432,375.2407,373.9786,374.0879,55133.0
2024-09-13 14:30:00,376.29,376.36,375.63,375.79,71870.0,373.9389,374.0084,373.283,373.442,71870.0
2024-09-13 15:00:00,375.76,376.12,375.41,375.91,44713.0,373.4122,373.7699,373.0644,373.5612,44713.0
2024-09-13 15:30:00,375.88,376.05,374.98,375.63,111168.0,373.5314,373.7004,372.637,373.283,111168.0
2024-09-16 09:30:00,377.02,379.39,375.9,378.98,57103.0,374.6643,377.0195,373.5513,376.612,57103.0
2024-09-16 10:00:00,378.6,379.57,377.81,378.04,44299.0,376.2344,377.1984,375.4494,375.6779,44299.0
2024-09-16 10:30:00,378.02,378.79,377.55,378.23,28706.0,375.658,376.4232,375.191,375.8667,28706.0
2024-09-16 11:00:00,377.97,378.48,376.15,376.15,32346.0,375.6084,376.1152,373.7997,373.7997,32346.0
2024-09-16 11:30:00,376.42,377.89,376.29,377.62,22802.0,374.068,375.5289,373.9389,375.2605,22802.0
2024-09-16 12:00:00,377.75,378.58,377.51,378.31,49899.0,375.3897,376.2145,375.1512,375.9462,49899.0
2024-09-16 12:30:00,378.44,379.12,378.18,379.09,18973.0,376.0754,376.7512,375.817,376.7214,18973.0
2024-09-16 13:00:00,379.09,379.09,378.42,378.78,15304.0,376.7214,376.7214,376.0555,376.4133,15304.0
2024-09-16 13:30:00,378.96,379.04,378.55,378.88,10634.0,376.5922,376.6717,376.1847,376.5127,10634.0
2024-09-16 14:00:00,378.87,379.8,378.69,379.32,14529.0,376.5027,377.4269,376.3239,376.9499,14529.0
2024-09-16 14:30:00,379.45,379.82,378.93,379.82,14618.0,377.0791,377.4468,376.5624,377.4468,14618.0
2024-09-16 15:00:00,379.69,379.7,378.8,378.99,14981.0,377.3176,377.3275,376.4332,376.622,14981.0
2024-09-16 15:30:00,378.99,380.13,378.9,379.12,130012.0,376.622,377.7549,376.5325,376.7512,130012.0
2024-09-17 09:30:00,380.26,381.0,378.28,379.69,34120.0,377.8841,378.6194,375.9164,377.3176,34120.0
2024-09-17 10:00:00,379.93,382.83,379.44,381.38,18751.0,377.5561,380.438,377.0692,378.9971,18751.0
2024-09-17 10:30:00,381.2,382.27,380.83,381.7,19690.0,378.8182,379.8815,378.4505,379.3151,19690.0
2024-09-17 11:00:00,381.9,382.54,381.69,381.91,18298.0,379.5138,380.1498,379.3051,379.5237,18298.0
2024-09-17 11:30:00,381.9,382.18,380.59,380.82,24609.0,379.5138,379.7921,378.212,378.4406,24609.0
2024-09-17 12:00:00,380.48,380.84,379.72,380.28,18751.0,378.1027,378.4604,377.3474,377.9039,18751.0
2024-09-17 12:30:00,380.27,380.27,377.92,378.0,14660.0,377.894,377.894,375.5587,375.6382,14660.0
2024-09-17 13:00:00,378.0,379.56,377.98,378.94,32591.0,375.6382,377.1884,375.6183,376.5723,32591.0
2024-09-17 13:30:00,379.04,379.19,377.94,378.76,21210.0,376.6717,376.8207,375.5785,376.3934,21210.0
2024-09-17 14:00:00,378.65,379.12,377.73,378.02,18787.0,376.2841,376.7512,375.3699,375.658,18787.0
2024-09-17 14:30:00,377.83,378.57,377.42,377.94,15137.0,375.4692,376.2046,375.0618,375.5785,15137.0
2024-09-17 15:00:00,378.09,378.17,377.1,377.6,10692.0,375.7276,375.8071,374.7438,375.2407,10692.0
2024-09-17 15:30:00,377.62,378.09,377.47,378.08,85952.0,375.2605,375.7276,375.1115,375.7177,85952.0
2024-09-18 09:30:00,378.59,379.24,375.4,377.65,42915.0,376.2245,376.8704,373.0544,375.2904,42915.0
2024-09-18 10:00:00,377.63,378.08,376.7,377.6,32442.0,375.2705,375.7177,374.3463,375.2407,32442.0
2024-09-18 10:30:00,377.37,377.59,376.38,376.88,28250.0,375.0121,375.2307,374.0283,374.5252,28250.0
2024-09-18 11:00:00,376.96,378.67,376.64,378.24,38835.0,374.6047,376.304,374.2867,375.8767,38835.0
2024-09-18 11:30:00,378.18,378.41,377.78,378.21,12507.0,375.817,376.0456,375.4195,375.8469,12507.0
2024-09-18 12:00:00,378.1,378.68,377.81,378.29,13301.0,375.7375,376.3139,375.4494,375.9264,13301.0
2024-09-18 12:30:00,378.25,378.54,377.74,377.96,8058.0,375.8866,376.1748,375.3798,375.5984,8058.0
2024-09-18 13:00:00,378.0,378.12,376.81,376.92,42375.0,375.6382,375.7574,374.4556,374.5649,42375.0
2024-09-18 13:30:00,376.9,377.07,374.73,375.0,30436.0,374.545,374.714,372.3886,372.6569,30436.0
2024-09-18 14:00:00,374.73,379.59,374.59,378.58,90562.0,372.3886,377.2182,372.2495,376.2145,90562.0
2024-09-18 14:30:00,378.62,379.64,374.67,376.2,50235.0,376.2543,377.2679,372.329,373.8494,50235.0
2024-09-18 15:00:00,376.08,377.05,374.39,376.41,65833.0,373.7302,374.6941,372.0507,374.0581,65833.0
2024-09-18 15:30:00,376.39,377.07,374.41,375.16,147091.0,374.0382,374.714,372.0706,372.8159,147091.0
2024-09-19 09:30:00,380.0,380.99,376.29,379.36,46699.0,377.6257,378.6095,373.9389,376.9897,46699.0
2024-09-19 10:00:00,379.43,380.3,377.73,378.85,32412.0,377.0592,377.9238,375.3699,376.4829,32412.0
2024-09-19 10:30:00,378.87,379.47,377.25,378.15,26588.0,376.5027,377.099,374.8929,375.7872,26588.0
2024-09-19 11:00:00,377.7,378.39,377.44,377.98,22555.0,375.34,376.0257,375.0817,375.6183,22555.0
2024-09-19 11:30:00,377.97,378.6,377.8,378.0,20396.0,375.6084,376.2344,375.4394,375.6382,20396.0
2024-09-19 12:00:00,377.97,379.36,377.93,379.15,19072.0,375.6084,376.9897,375.5686,376.781,19072.0
2024-09-19 12:30:00,379.15,379.2,378.0,378.19,34997.0,376.781,376.8307,375.6382,375.827,34997.0
2024-09-19 13:00:00,378.19,378.68,378.19,378.5,13105.0,375.827,376.3139,375.827,376.135,13105.0
2024-09-19 13:30:00,378.5,379.35,378.42,379.26,67937.0,376.135,376.9797,376.0555,376.8903,67937.0
2024-09-19 14:00:00,379.24,379.96,378.6,379.17,67436.0,376.8704,377.5859,376.2344,376.8009,67436.0
2024-09-19 14:30:00,379.45,379.78,379.15,379.65,23925.0,377.0791,377.407,376.781,377.2779,23925.0
2024-09-19 15:00:00,379.83,380.38,379.28,379.36,59320.0,377.4567,378.0033,376.9102,376.9897,59320.0
2024-09-19 15:30:00,379.35,380.15,379.02,379.66,121644.0,376.9797,377.7747,376.6518,377.2878,121644.0
2024-09-20 09:30:00,378.68,379.52,375.71,376.4,304541.0,376.3139,377.1487,373.3625,374.0482,304541.0
2024-09-20 10:00:00,376.71,379.29,376.34,377.72,44347.0,374.3562,376.9201,373.9885,375.3599,44347.0
2024-09-20 10:30:00,377.7,378.2,376.57,376.62,24664.0,375.34,375.8369,374.2171,374.2668,24664.0
2024-09-20 11:00:00,376.44,377.3,376.32,377.23,27033.0,374.0879,374.9425,373.9687,374.873,27033.0
2024-09-20 11:30:00,377.04,378.32,376.9,377.94,20355.0,374.6842,375.9562,374.545,375.5785,20355.0
2024-09-20 12:00:00,377.76,378.49,377.56,378.36,20537.0,375.3997,376.1251,375.2009,375.9959,20537.0
2024-09-20 12:30:00,378.38,379.05,378.25,378.25,10529.0,376.0158,376.6816,375.8866,375.8866,10529.0
2024-09-20 13:00:00,378.39,378.99,378.24,378.47,15041.0,376.0257,376.622,375.8767,376.1052,15041.0
2024-09-20 13:30:00,378.28,378.71,378.01,378.31,14228.0,375.9164,376.3437,375.6481,375.9462,14228.0
2024-09-20 14:00:00,378.14,378.3,377.33,377.44,11447.0,375.7773,375.9363,374.9724,375.0817,11447.0
2024-09-20 14:30:00,377.31,378.07,376.91,377.71,23248.0,374.9525,375.7077,374.555,375.35,23248.0
2024-09-20 15:00:00,377.84,377.99,376.49,377.09,40601.0,375.4792,375.6282,374.1376,374.7339,40601.0
2024-09-20 15:30:00,376.98,378.93,376.86,378.56,168283.0,374.6245,376.5624,374.5053,376.1947,168283.0
2024-09-23 09:30:00,379.14,380.99,377.51,378.12,77668.0,376.771,378.6095,375.1512,375.7574,77668.0
2024-09-23 10:00:00,378.26,379.32,378.08,378.08,55346.0,375.8965,376.9499,375.7177,375.7177,55346.0
2024-09-23 10:30:00,378.05,378.5,377.5,377.79,45544.0,375.6879,376.135,375.1413,375.4295,45544.0
2024-09-23 11:00:00,377.73,379.25,377.54,379.2,29258.0,375.3699,376.8804,375.181,376.8307,29258.0
2024-09-23 11:30:00,379.27,379.74,379.12,379.17,14665.0,376.9002,377.3673,376.7512,376.8009,14665.0
2024-09-23 12:00:00,379.08,379.57,378.47,379.56,16195.0,376.7114,377.1984,376.1052,377.1884,16195.0
2024-09-23 12:30:00,379.37,379.83,379.27,379.72,5919.0,376.9996,377.4567,376.9002,377.3474,5919.0
2024-09-23 13:00:00,379.57,380.27,379.46,380.1,8796.0,377.1984,377.894,377.089,377.7251,8796.0
2024-09-23 13:30:00,380.18,380.36,379.93,380.02,7493.0,377.8046,377.9834,377.5561,377.6456,7493.0
2024-09-23 14:00:00,379.95,380.98,379.95,380.94,17542.0,377.576,378.5996,377.576,378.5598,17542.0
2024-09-23 14:30:00,380.79,381.25,380.76,380.97,12351.0,378.4107,378.8679,378.3809,378.5896,12351.0
2024-09-23 15:00:00,380.98,382.09,380.96,382.0,68904.0,378.5996,379.7026,378.5797,379.6132,68904.0
2024-09-23 15:30:00,381.99,382.4,381.49,381.93,113132.0,379.6032,380.0107,379.1064,379.5436,113132.0
2024-09-24 09:30:00,380.25,382.33,380.25,380.8,38297.0,377.8741,379.9411,377.8741,378.4207,38297.0
2024-09-24 10:00:00,380.64,381.24,379.73,381.22,30702.0,378.2617,378.8579,377.3574,378.8381,30702.0
2024-09-24 10:30:00,381.22,382.76,380.43,382.71,16190.0,378.8381,380.3684,378.053,380.3187,16190.0
2024-09-24 11:00:00,382.72,383.0,381.91,382.26,22634.0,380.3287,380.6069,379.5237,379.8716,22634.0
2024-09-24 11:30:00,382.5,382.66,381.86,382.06,12140.0,380.1101,380.2691,379.4741,379.6728,12140.0
2024-09-24 12:00:00,382.18,382.53,381.83,382.23,10683.0,379.7921,380.1399,379.4442,379.8417,10683.0
2024-09-24 12:30:00,382.75,383.19,382.4,382.79,12512.0,380.3585,380.7957,380.0107,380.3982,12512.0
2024-09-24 13:00:00,382.77,383.71,382.71,382.97,9714.0,380.3784,381.3125,380.3187,380.5771,9714.0
2024-09-24 13:30:00,383.06,383.06,382.17,382.78,6837.0,380.6666,380.6666,379.7821,380.3883,6837.0
2024-09-24 14:00:00,382.74,382.99,382.47,382.47,15467.0,380.3486,380.597,380.0802,380.0802,15467.0
2024-09-24 14:30:00,382.25,382.86,382.04,382.3,9849.0,379.8616,380.4678,379.6529,379.9113,9849.0
2024-09-24 15:00:00,382.21,382.4,381.57,381.88,19174.0,379.8219,380.0107,379.1859,379.4939,19174.0
2024-09-24 15:30:00,381.89,382.09,381.26,381.59,69113.0,379.5039,379.7026,378.8778,379.2057,69113.0
2024-09-25 09:30:00,383.43,383.43,379.03,380.31,38442.0,381.0342,381.0342,376.6617,377.9337,38442.0
2024-09-25 10:00:00,380.02,381.0,379.86,379.9,13729.0,377.6456,378.6194,377.4866,377.5263,13729.0
2024-09-25 10:30:00,380.11,380.93,379.9,380.82,16941.0,377.735,378.5499,377.5263,378.4406,16941.0
2024-09-25 11:00:00,380.96,381.11,380.43,380.46,13606.0,378.5797,378.7287,378.053,378.0828,13606.0
2024-09-25 11:30:00,380.62,381.18,380.58,380.87,9961.0,378.2418,378.7983,378.2021,378.4902,9961.0
2024-09-25 12:00:00,381.02,381.29,380.63,380.81,9090.0,378.6393,378.9076,378.2517,378.4306,9090.0
2024-09-25 12:30:00,380.62,380.8,380.43,380.53,12321.0,378.2418,378.4207,378.053,378.1524,12321.0
2024-09-25 13:00:00,380.26,380.61,380.05,380.17,16679.0,377.8841,378.2319,377.6754,377.7946,16679.0
2024-09-25 13:30:00,379.99,381.14,379.57,380.83,14695.0,377.6157,378.7586,377.1984,378.4505,14695.0
2024-09-25 14:00:00,380.95,380.95,380.04,380.52,17391.0,378.5697,378.5697,377.6654,378.1424,17391.0
2024-09-25 14:30:00,380.4,380.79,380.27,380.46,15012.0,378.0232,378.4107,377.894,378.0828,15012.0
2024-09-25 15:00:00,380.46,380.69,380.3,380.59,16958.0,378.0828,378.3114,377.9238,378.212,16958.0
2024-09-25 15:30:00,380.52,381.64,380.09,381.62,95037.0,378.1424,379.2554,377.7151,379.2356,95037.0
2024-09-26 09:30:00,380.32,383.15,379.95,383.04,31264.0,377.9437,380.756,377.576,380.6467,31264.0
2024-09-26 10:00:00,383.36,384.71,382.6,382.94,36653.0,380.9647,382.3062,380.2094,380.5473,36653.0
2024-09-26 10:30:00,382.93,384.83,382.93,384.5,24337.0,380.5374,382.4255,380.5374,382.0976,24337.0
2024-09-26 11:00:00,384.77,385.22,383.7,384.41,38674.0,382.3659,382.8131,381.3026,382.0081,38674.0
2024-09-26 11:30:00,384.38,385.23,384.31,384.93,29851.0,381.9783,382.823,381.9087,382.5249,29851.0
2024-09-26 12:00:00,384.9,384.92,383.89,384.08,18223.0,382.4951,382.5149,381.4914,381.6802,18223.0
2024-09-26 12:30:00,383.88,384.05,383.5,383.86,13129.0,381.4814,381.6504,381.1038,381.4616,13129.0
2024-09-26 13:00:00,383.85,384.57,383.22,384.27,16246.0,381.4516,382.1671,380.8256,381.869,16246.0
2024-09-26 13:30:00,384.37,384.82,384.17,384.47,10875.0,381.9684,382.4156,381.7696,382.0677,10875.0
2024-09-26 14:00:00,384.71,384.71,383.61,383.99,13750.0,382.3062,382.3062,381.2131,381.5907,13750.0
2024-09-26 14:30:00,383.86,383.86,383.08,383.69,22779.0,381.4616,381.4616,380.6864,381.2926,22779.0
2024-09-26 15:00:00,383.55,383.97,382.61,383.11,28161.0,381.1535,381.5709,380.2194,380.7162,28161.0
2024-09-26 15:30:00,382.93,384.2,382.62,384.0,69031.0,380.5374,381.7994,380.2293,381.6007,69031.0
2024-09-27 09:30:00,383.49,385.08,380.7,382.98,44026.0,381.0939,382.6739,378.3213,380.5871,44026.0
2024-09-27 10:00:00,382.72,385.25,381.86,384.42,156490.0,380.3287,382.8429,379.4741,382.0181,156490.0
2024-09-27 10:30:00,384.58,384.88,383.27,383.85,40159.0,382.1771,382.4752,380.8752,381.4516,40159.0
2024-09-27 11:00:00,383.94,384.15,383.01,383.75,27765.0,381.5411,381.7497,380.6169,381.3522,27765.0
2024-09-27 11:30:00,383.89,384.13,382.67,382.67,22346.0,381.4914,381.7299,380.279,380.279,22346.0
2024-09-27 12:00:00,382.65,382.68,381.61,381.64,20368.0,380.2591,380.2889,379.2256,379.2554,20368.0
2024-09-27 12:30:00,381.85,382.93,381.64,382.38,20064.0,379.4641,380.5374,379.2554,379.9908,20064.0
2024-09-27 13:00:00,382.2,382.59,381.07,381.89,20166.0,379.8119,380.1995,378.689,379.5039,20166.0
2024-09-27 13:30:00,381.97,382.22,381.42,381.83,22888.0,379.5834,379.8318,379.0368,379.4442,22888.0
2024-09-27 14:00:00,381.71,381.89,381.03,381.33,29586.0,379.325,379.5039,378.6492,378.9474,29586.0
2024-09-27 14:30:00,381.21,382.35,380.61,382.17,58629.0,378.8281,379.961,378.2319,379.7821,58629.0
2024-09-27 15:00:00,382.21,382.49,381.42,381.42,44769.0,379.8219,380.1001,379.0368,379.0368,44769.0
2024-09-27 15:30:00,381.47,383.18,381.29,382.5,90502.0,379.0865,380.7858,378.9076,380.1101,90502.0
2024-09-30 09:30:00,382.43,383.49,379.64,380.14,60293.0,380.0405,381.0939,377.2679,377.7648,60293.0
2024-09-30 10:00:00,380.24,381.19,379.01,379.21,36501.0,377.8642,378.8082,376.6419,376.8406,36501.0
2024-09-30 10:30:00,379.21,379.95,378.67,379.14,62289.0,376.8406,377.576,376.304,376.771,62289.0
2024-09-30 11:00:00,379.13,379.91,377.27,377.53,60692.0,376.7611,377.5362,374.9127,375.1711,60692.0
2024-09-30 11:30:00,377.62,379.22,377.41,378.83,33599.0,375.2605,376.8505,375.0519,376.463,33599.0
2024-09-30 12:00:00,378.96,379.65,378.61,379.54,29266.0,376.5922,377.2779,376.2444,377.1685,29266.0
2024-09-30 12:30:00,379.38,379.68,379.07,379.47,19553.0,377.0095,377.3077,376.7015,377.099,19553.0
2024-09-30 13:00:00,379.47,379.48,378.72,379.19,33331.0,377.099,377.1089,376.3537,376.8207,33331.0
2024-09-30 13:30:00,379.26,380.31,379.15,379.95,39882.0,376.8903,377.9337,376.781,377.576,39882.0
2024-09-30 14:00:00,379.82,379.82,376.61,378.15,42630.0,377.4468,377.4468,374.2569,375.7872,42630.0
2024-09-30 14:30:00,377.82,379.25,377.37,378.63,71115.0,375.4593,376.8804,375.0121,376.2642,71115.0
2024-09-30 15:00:00,378.37,379.49,378.13,379.37,79603.0,376.0059,377.1189,375.7674,376.9996,79603.0
2024-09-30 15:30:00,379.4,382.15,379.23,381.47,221580.0,377.0294,379.7622,376.8605,379.0865,221580.0
2024-10-01 09:30:00,383.06,383.82,378.69,380.33,42255.0,380.6666,381.4218,376.3239,377.9536,42255.0
2024-10-01 10:00:00,380.32,380.64,377.71,379.28,27429.0,377.9437,378.2617,375.35,376.9102,27429.0
2024-10-01 10:30:00,379.15,379.68,377.73,377.99,17243.0,376.781,377.3077,375.3699,375.6282,17243.0
2024-10-01 11:00:00,377.99,379.87,377.83,379.87,27082.0,375.6282,377.4965,375.4692,377.4965,27082.0
2024-10-01 11:30:00,379.87,380.85,379.56,380.73,24229.0,377.4965,378.4704,377.1884,378.3511,24229.0
2024-10-01 12:00:00,380.5,380.8,379.6,379.89,15187.0,378.1226,378.4207,377.2282,377.5164,15187.0
2024-10-01 12:30:00,379.96,380.69,378.95,380.44,15176.0,377.5859,378.3114,376.5822,378.0629,15176.0
2024-10-01 13:00:00,380.22,380.28,378.73,378.82,14263.0,377.8443,377.9039,376.3636,376.453,14263.0
2024-10-01 13:30:00,379.06,380.31,379.06,380.31,14724.0,376.6915,377.9337,376.6915,377.9337,14724.0
2024-10-01 14:00:00,380.32,382.13,380.32,382.03,36830.0,377.9437,379.7424,377.9437,379.643,36830.0
2024-10-01 14:30:00,382.03,382.34,381.38,381.8,19183.0,379.643,379.9511,378.9971,379.4144,19183.0
2024-10-01 15:00:00,381.65,382.15,381.17,382.01,16073.0,379.2654,379.7622,378.7884,379.6231,16073.0
2024-10-01 15:30:00,381.81,382.07,380.49,380.61,77493.0,379.4244,379.6827,378.1126,378.2319,77493.0
2024-10-02 09:30:00,377.45,379.58,376.3,378.8,30028.0,375.0916,377.2083,373.9488,376.4332,30028.0
2024-10-02 10:00:00,379.04,380.17,378.6,378.87,14554.0,376.6717,377.7946,376.2344,376.5027,14554.0
2024-10-02 10:30:00,378.86,380.54,378.8,379.6,14895.0,376.4928,378.1623,376.4332,377.2282,14895.0
2024-10-02 11:00:00,379.59,379.84,379.11,379.67,7698.0,377.2182,377.4667,376.7412,377.2977,7698.0
2024-10-02 11:30:00,379.68,379.87,378.8,379.78,40151.0,377.3077,377.4965,376.4332,377.407,40151.0
2024-10-02 12:00:00,379.56,379.69,378.86,379.25,8444.0,377.1884,377.3176,376.4928,376.8804,8444.0
2024-10-02 12:30:00,379.18,379.89,379.02,379.31,14692.0,376.8108,377.5164,376.6518,376.94,14692.0
2024-10-02 13:00:00,379.42,379.43,378.17,378.73,29921.0,377.0493,377.0592,375.8071,376.3636,29921.0
2024-10-02 13:30:00,378.46,379.2,377.94,379.04,16850.0,376.0953,376.8307,375.5785,376.6717,16850.0
2024-10-02 14:00:00,378.93,379.0,377.56,377.63,13614.0,376.5624,376.6319,375.2009,375.2705,13614.0
2024-10-02 14:30:00,377.6,378.39,377.59,377.8,16660.0,375.2407,376.0257,375.2307,375.4394,16660.0
2024-10-02 15:00:00,377.86,378.25,377.83,377.97,33769.0,375.499,375.8866,375.4692,375.6084,33769.0
2024-10-02 15:30:00,377.92,378.21,377.44,377.98,100699.0,375.5587,375.8469,375.0817,375.6183,100699.0
2024-10-03 09:30:00,377.27,377.27,373.31,374.81,24996.0,374.9127,374.9127,370.9775,372.4681,24996.0
2024-10-03 10:00:00,374.86,375.8,373.72,374.7,22631.0,372.5178,373.4519,371.3849,372.3588,22631.0
2024-10-03 10:30:00,374.41,375.09,373.1,373.91,14228.0,372.0706,372.7464,370.7688,371.5737,14228.0
2024-10-03 11:00:00,373.55,374.95,373.15,374.89,21304.0,371.216,372.6072,370.8185,372.5476,21304.0
2024-10-03 11:30:00,375.12,375.86,374.94,375.41,20436.0,372.7762,373.5115,372.5973,373.0644,20436.0
2024-10-03 12:00:00,375.22,375.42,374.83,374.83,15676.0,372.8755,373.0743,372.488,372.488,15676.0
2024-10-03 12:30:00,374.79,374.79,372.79,373.37,14821.0,372.4482,372.4482,370.4607,371.0371,14821.0
2024-10-03 13:00:00,373.06,373.84,372.87,373.38,10857.0,370.729,371.5042,370.5402,371.047,10857.0
2024-10-03 13:30:00,373.25,373.69,372.8,373.42,13324.0,370.9179,371.3551,370.4707,371.0868,13324.0
2024-10-03 14:00:00,373.44,373.76,373.16,373.63,10772.0,371.1067,371.4247,370.8284,371.2955,10772.0
2024-10-03 14:30:00,373.57,373.64,372.94,372.97,10730.0,371.2359,371.3054,370.6098,370.6396,10730.0
2024-10-03 15:00:00,372.94,372.98,372.32,372.77,18516.0,370.6098,370.6495,369.9937,370.4409,18516.0
2024-10-03 15:30:00,372.82,373.59,372.37,373.11,76778.0,370.4905,371.2557,370.0433,370.7787,76778.0
2024-10-04 09:30:00,374.52,374.52,371.4,371.91,30507.0,372.1799,372.1799,369.0794,369.5862,30507.0
2024-10-04 10:00:00,371.75,373.47,371.01,371.65,38647.0,369.4272,371.1365,368.6918,369.3278,38647.0
2024-10-04 10:30:00,371.27,372.28,369.85,371.05,20536.0,368.9502,369.9539,367.5391,368.7316,20536.0
2024-10-04 11:00:00,371.32,371.58,368.78,369.31,32236.0,368.9999,369.2583,366.4758,367.0025,32236.0
2024-10-04 11:30:00,369.39,370.74,369.15,370.61,12962.0,367.082,368.4235,366.8435,368.2943,12962.0
2024-10-04 12:00:00,370.72,370.94,368.96,369.08,17642.0,368.4037,368.6223,366.6547,366.7739,17642.0
2024-10-04 12:30:00,369.09,370.14,369.0,369.79,16232.0,366.7838,367.8273,366.6944,367.4795,16232.0
2024-10-04 13:00:00,369.61,369.96,369.25,369.26,11670.0,367.3006,367.6484,366.9428,366.9528,11670.0
2024-10-04 13:30:00,369.21,369.4,368.25,369.06,18362.0,366.9031,367.0919,365.9491,366.754,18362.0
2024-10-04 14:00:00,369.02,369.33,368.6,369.04,16551.0,366.7143,367.0223,366.2969,366.7342,16551.0
2024-10-04 14:30:00,369.04,369.49,368.8,369.11,15373.0,366.7342,367.1813,366.4957,366.8037,15373.0
2024-10-04 15:00:00,369.11,369.82,368.82,369.69,21852.0,366.8037,367.5093,366.5155,367.3801,21852.0
2024-10-04 15:30:00,369.58,371.46,369.45,371.23,128447.0,367.2708,369.139,367.1416,368.9105,128447.0
2024-10-07 09:30:00,366.0,367.8,363.85,366.77,45643.0,363.7132,365.5019,361.5766,364.4783,45643.0
2024-10-07 10:00:00,366.55,367.54,366.55,366.97,23048.0,364.2597,365.2435,364.2597,364.6771,23048.0
2024-10-07 10:30:00,367.04,367.28,366.22,366.9,22648.0,364.7467,364.9852,363.9318,364.6075,22648.0
2024-10-07 11:00:00,366.85,368.81,366.73,367.86,17041.0,364.5578,366.5056,364.4386,365.5615,17041.0
2024-10-07 11:30:00,367.83,368.03,367.15,367.31,11212.0,365.5317,365.7305,364.856,365.015,11212.0
2024-10-07 12:00:00,367.36,367.77,366.83,367.66,12247.0,365.0647,365.4721,364.538,365.3628,12247.0
2024-10-07 12:30:00,367.52,368.11,367.32,368.11,7772.0,365.2237,365.81,365.0249,365.81,7772.0
2024-10-07 13:00:00,368.41,368.68,367.94,368.54,14567.0,366.1081,366.3764,365.641,366.2373,14567.0
2024-10-07 13:30:00,368.41,368.42,367.66,367.79,15017.0,366.1081,366.118,365.3628,365.492,15017.0
2024-10-07 14:00:00,367.94,367.99,367.43,367.64,6568.0,365.641,365.6907,365.1342,365.3429,6568.0
2024-10-07 14:30:00,367.59,367.87,366.13,366.54,17819.0,365.2932,365.5715,363.8423,364.2498,17819.0
2024-10-07 15:00:00,366.82,367.74,366.81,367.56,17973.0,364.528,365.4423,364.5181,365.2634,17973.0
2024-10-07 15:30:00,367.51,369.03,367.21,367.79,104020.0,365.2137,366.7242,364.9156,365.492,104020.0
2024-10-08 09:30:00,370.0,371.24,369.08,370.94,42524.0,367.6882,368.9204,366.7739,368.6223,42524.0
2024-10-08 10:00:00,371.28,372.16,370.62,372.1,23784.0,368.9602,369.8347,368.3043,369.775,23784.0
2024-10-08 10:30:00,371.89,373.0,371.01,371.38,50918.0,369.5663,370.6694,368.6918,369.0595,50918.0
2024-10-08 11:00:00,371.65,373.06,371.29,372.9,39660.0,369.3278,370.729,368.9701,370.57,39660.0
2024-10-08 11:30:00,372.99,374.2,372.89,374.07,50012.0,370.6595,371.8619,370.5601,371.7327,50012.0
2024-10-08 12:00:00,373.95,374.5,373.71,374.37,52424.0,371.6135,372.16,371.375,372.0309,52424.0
2024-10-08 12:30:00,374.47,375.34,374.36,374.59,22597.0,372.1302,372.9948,372.0209,372.2495,22597.0
2024-10-08 13:00:00,374.66,374.87,372.55,372.75,16204.0,372.319,372.5277,370.2222,370.421,16204.0
2024-10-08 13:30:00,372.66,372.79,371.97,372.48,13070.0,370.3315,370.4607,369.6458,370.1527,13070.0
2024-10-08 14:00:00,372.5,373.08,372.5,372.9,10466.0,370.1725,370.7489,370.1725,370.57,10466.0
2024-10-08 14:30:00,372.88,373.5,372.54,372.62,17642.0,370.5502,371.1663,370.2123,370.2918,17642.0
2024-10-08 15:00:00,372.55,373.23,372.29,372.63,45964.0,370.2222,370.898,369.9638,370.3017,45964.0
2024-10-08 15:30:00,372.46,373.67,372.34,373.33,103041.0,370.1328,371.3352,370.0135,370.9974,103041.0
2024-10-09 09:30:00,375.32,378.22,374.13,378.2,29242.0,372.9749,375.8568,371.7924,375.8369,29242.0
2024-10-09 10:00:00,377.94,377.95,375.75,375.99,21172.0,375.5785,375.5885,373.4022,373.6407,21172.0
2024-10-09 10:30:00,376.0,376.72,375.9,376.37,10464.0,373.6507,374.3662,373.5513,374.0184,10464.0
2024-10-09 11:00:00,376.37,376.73,375.92,376.72,21262.0,374.0184,374.3761,373.5712,374.3662,21262.0
2024-10-09 11:30:00,376.71,377.62,376.58,377.61,18705.0,374.3562,375.2605,374.227,375.2506,18705.0
2024-10-09 12:00:00,377.58,378.31,377.33,377.36,27877.0,375.2208,375.9462,374.9724,375.0022,27877.0
2024-10-09 12:30:00,377.37,377.86,377.08,377.44,27198.0,375.0121,375.499,374.7239,375.0817,27198.0
2024-10-09 13:00:00,377.56,378.38,377.27,378.09,25163.0,375.2009,376.0158,374.9127,375.7276,25163.0
2024-10-09 13:30:00,377.92,378.72,377.92,378.62,26954.0,375.5587,376.3537,375.5587,376.2543,26954.0
2024-10-09 14:00:00,378.47,378.65,377.69,378.0,15199.0,376.1052,376.2841,375.3301,375.6382,15199.0
2024-10-09 14:30:00,377.89,378.47,377.52,377.66,18251.0,375.5289,376.1052,375.1612,375.3003,18251.0
2024-10-09 15:00:00,377.63,378.69,377.35,378.58,16332.0,375.2705,376.3239,374.9922,376.2145,16332.0
2024-10-09 15:30:00,378.5,379.17,377.84,378.96,112180.0,376.135,376.8009,375.4792,376.5922,112180.0
2024-10-10 09:30:00,376.32,378.71,375.11,377.25,108160.0,373.9687,376.3437,372.7662,374.8929,108160.0
2024-10-10 10:00:00,376.68,377.38,375.32,375.33,12951.0,374.3264,375.022,372.9749,372.9849,12951.0
2024-10-10 10:30:00,375.38,376.11,375.08,375.81,17680.0,373.0345,373.76,372.7364,373.4619,17680.0
2024-10-10 11:00:00,375.78,378.48,375.59,378.35,26703.0,373.432,376.1152,373.2432,375.986,26703.0
2024-10-10 11:30:00,378.16,378.28,377.55,377.72,7077.0,375.7972,375.9164,375.191,375.3599,7077.0
2024-10-10 12:00:00,377.83,377.83,376.73,377.14,7663.0,375.4692,375.4692,374.3761,374.7835,7663.0
2024-10-10 12:30:00,376.96,377.17,376.01,376.12,7253.0,374.6047,374.8134,373.6606,373.7699,7253.0
2024-10-10 13:00:00,376.23,376.83,375.85,376.54,12375.0,373.8792,374.4755,373.5016,374.1873,12375.0
2024-10-10 13:30:00,376.54,376.54,375.21,375.94,20907.0,374.1873,374.1873,372.8656,373.591,20907.0
2024-10-10 14:00:00,375.71,375.87,375.13,375.37,10249.0,373.3625,373.5215,372.7861,373.0246,10249.0
2024-10-10 14:30:00,375.37,375.37,374.36,375.03,25804.0,373.0246,373.0246,372.0209,372.6867,25804.0
2024-10-10 15:00:00,375.05,375.59,375.02,375.22,32216.0,372.7066,373.2432,372.6768,372.8755,32216.0
2024-10-10 15:30:00,375.27,377.12,375.21,376.4,108767.0,372.9252,374.7637,372.8656,374.0482,108767.0
2024-10-11 09:30:00,377.31,378.69,376.24,377.14,40550.0,374.9525,376.3239,373.8892,374.7835,40550.0
2024-10-11 10:00:00,376.81,378.35,376.74,377.77,23473.0,374.4556,375.986,374.386,375.4096,23473.0
2024-10-11 10:30:00,378.08,378.08,377.46,377.91,29087.0,375.7177,375.7177,375.1015,375.5487,29087.0
2024-10-11 11:00:00,377.92,378.49,377.15,377.22,33929.0,375.5587,376.1251,374.7935,374.863,33929.0
2024-10-11 11:30:00,377.53,378.02,376.86,377.08,11769.0,375.1711,375.658,374.5053,374.7239,11769.0
2024-10-11 12:00:00,377.15,377.35,375.82,376.11,12192.0,374.7935,374.9922,373.4718,373.76,12192.0
2024-10-11 12:30:00,376.14,376.67,376.14,376.67,12379.0,373.7898,374.3165,373.7898,374.3165,12379.0
2024-10-11 13:00:00,376.69,376.85,376.36,376.85,11915.0,374.3364,374.4954,374.0084,374.4954,11915.0
2024-10-11 13:30:00,376.85,377.14,376.46,376.93,21477.0,374.4954,374.7835,374.1078,374.5749,21477.0
2024-10-11 14:00:00,376.94,377.46,376.83,377.24,5818.0,374.5848,375.1015,374.4755,374.8829,5818.0
2024-10-11 14:30:00,377.25,377.65,377.05,377.65,17256.0,374.8929,375.2904,374.6941,375.2904,17256.0
2024-10-11 15:00:00,377.65,378.16,377.59,377.79,22027.0,375.2904,375.7972,375.2307,375.4295,22027.0
2024-10-11 15:30:00,377.68,379.07,377.56,379.01,152399.0,375.3202,376.7015,375.2009,376.6419,152399.0
2024-10-14 09:30:00,378.9,379.54,377.35,379.38,23289.0,376.5325,377.1685,374.9922,377.0095,23289.0
2024-10-14 10:00:00,379.38,380.72,379.14,380.08,9279.0,377.0095,378.3412,376.771,377.7052,9279.0
2024-10-14 10:30:00,380.5,381.4,380.47,381.08,11778.0,378.1226,379.0169,378.0927,378.6989,11778.0
2024-10-14 11:00:00,380.79,382.67,380.79,382.3,20651.0,378.4107,380.279,378.4107,379.9113,20651.0
2024-10-14 11:30:00,382.29,382.96,381.79,382.3,58562.0,379.9014,380.5672,379.4045,379.9113,58562.0
2024-10-14 12:00:00,382.3,383.17,382.27,382.94,15194.0,379.9113,380.7759,379.8815,380.5473,15194.0
2024-10-14 12:30:00,382.97,383.18,382.37,382.79,7450.0,380.5771,380.7858,379.9809,380.3982,7450.0
2024-10-14 13:00:00,382.49,383.11,382.38,382.58,12422.0,380.1001,380.7162,379.9908,380.1896,12422.0
2024-10-14 13:30:00,382.59,382.99,382.14,382.65,19337.0,380.1995,380.597,379.7523,380.2591,19337.0
2024-10-14 14:00:00,382.69,384.25,382.69,383.84,27361.0,380.2989,381.8491,380.2989,381.4417,27361.0
2024-10-14 14:30:00,383.73,384.29,383.73,383.97,20052.0,381.3324,381.8889,381.3324,381.5709,20052.0
2024-10-14 15:00:00,383.9,384.68,383.66,384.68,23942.0,381.5013,382.2764,381.2628,382.2764,23942.0
2024-10-14 15:30:00,384.74,385.01,384.07,384.26,139701.0,382.3361,382.6044,381.6702,381.8591,139701.0
2024-10-15 09:30:00,386.65,388.14,384.56,387.1,56522.0,384.2341,385.7148,382.1572,384.6813,56522.0
2024-10-15 10:00:00,387.35,390.85,387.31,390.84,79090.0,384.9298,388.4079,384.89,388.3979,79090.0
2024-10-15 10:30:00,390.64,391.1,389.73,389.85,35779.0,388.1992,388.6563,387.2949,387.4141,35779.0
2024-10-15 11:00:00,389.85,391.84,389.73,391.17,42214.0,387.4141,389.3917,387.2949,388.7259,42214.0
2024-10-15 11:30:00,391.33,391.52,390.43,391.28,27453.0,388.8849,389.0737,387.9905,388.8352,27453.0
2024-10-15 12:00:00,391.13,392.57,390.83,391.38,37753.0,388.6861,390.1171,388.388,388.9346,37753.0
2024-10-15 12:30:00,391.44,391.62,390.5,390.64,14114.0,388.9942,389.1731,388.0601,388.1992,14114.0
2024-10-15 13:00:00,390.56,390.92,389.97,390.74,15186.0,388.1197,388.4774,387.5334,388.2986,15186.0
2024-10-15 13:30:00,390.74,391.25,390.12,390.26,14680.0,388.2986,388.8054,387.6824,387.8216,14680.0
2024-10-15 14:00:00,390.18,390.35,389.01,389.18,18574.0,387.7421,387.911,386.5794,386.7483,18574.0
2024-10-15 14:30:00,389.22,389.27,388.5,388.9,27897.0,386.7881,386.8378,386.0726,386.4701,27897.0
2024-10-15 15:00:00,388.85,388.88,388.02,388.08,21701.0,386.4204,386.4502,385.5956,385.6552,21701.0
2024-10-15 15:30:00,388.09,389.11,387.76,388.72,120339.0,385.6651,386.6788,385.3372,386.2912,120339.0
2024-10-16 09:30:00,388.23,390.6,388.23,390.6,27420.0,385.8043,388.1594,385.8043,388.1594,27420.0
2024-10-16 10:00:00,390.6,391.2,389.76,389.92,29813.0,388.1594,388.7557,387.3247,387.4837,29813.0
2024-10-16 10:30:00,389.76,390.1,389.01,389.32,19062.0,387.3247,387.6626,386.5794,386.8874,19062.0
2024-10-16 11:00:00,389.19,389.66,388.75,389.64,19442.0,386.7583,387.2253,386.321,387.2054,19442.0
2024-10-16 11:30:00,389.77,390.26,388.59,388.74,22902.0,387.3346,387.8216,386.162,386.3111,22902.0
2024-10-16 12:00:00,388.66,389.19,388.66,389.0,18459.0,386.2316,386.7583,386.2316,386.5694,18459.0
2024-10-16 12:30:00,389.0,389.39,388.86,389.0,14288.0,386.5694,386.957,386.4303,386.5694,14288.0
2024-10-16 13:00:00,389.2,389.25,388.7,389.25,18284.0,386.7682,386.8179,386.2713,386.8179,18284.0
2024-10-16 13:30:00,389.21,389.35,388.68,389.16,20827.0,386.7781,386.9173,386.2514,386.7284,20827.0
2024-10-16 14:00:00,389.08,390.12,389.07,389.43,25501.0,386.6489,387.6824,386.639,386.9968,25501.0
2024-10-16 14:30:00,389.62,389.68,388.82,389.01,17460.0,387.1856,387.2452,386.3906,386.5794,17460.0
2024-10-16 15:00:00,389.01,389.24,388.35,388.97,35791.0,386.5794,386.8079,385.9235,386.5396,35791.0
2024-10-16 15:30:00,388.86,389.64,388.58,389.39,118292.0,386.4303,387.2054,386.1521,386.957,118292.0
2024-10-17 09:30:00,390.38,392.3,388.06,389.06,26447.0,387.9408,389.8488,385.6353,386.6291,26447.0
2024-10-17 10:00:00,389.37,389.37,387.51,388.53,33089.0,386.9371,386.9371,385.0888,386.1024,33089.0
2024-10-17 10:30:00,388.57,389.34,387.97,388.88,14304.0,386.1421,386.9073,385.5459,386.4502,14304.0
2024-10-17 11:00:00,388.92,389.78,388.5,389.44,32814.0,386.4899,387.3446,386.0726,387.0067,32814.0
2024-10-17 11:30:00,389.55,389.58,388.19,388.5,10361.0,387.116,387.1458,385.7645,386.0726,10361.0
2024-10-17 12:00:00,388.64,389.4,388.45,388.79,18474.0,386.2117,386.9669,386.0229,386.3608,18474.0
2024-10-17 12:30:00,388.77,389.63,388.77,389.56,11445.0,386.3409,387.1955,386.3409,387.1259,11445.0
2024-10-17 13:00:00,389.49,389.63,388.7,388.8,13479.0,387.0564,387.1955,386.2713,386.3707,13479.0
2024-10-17 13:30:00,388.91,389.76,388.55,389.76,15040.0,386.48,387.3247,386.1223,387.3247,15040.0
2024-10-17 14:00:00,389.58,389.58,387.79,388.12,26778.0,387.1458,387.1458,385.367,385.6949,26778.0
2024-10-17 14:30:00,388.12,388.64,387.84,388.48,23957.0,385.6949,386.2117,385.4167,386.0527,23957.0
2024-10-17 15:00:00,388.52,389.25,388.02,388.18,32211.0,386.0924,386.8179,385.5956,385.7546,32211.0
2024-10-17 15:30:00,388.09,389.44,387.82,389.05,126211.0,385.6651,387.0067,385.3968,386.6191,126211.0
2024-10-18 09:30:00,391.0,391.0,387.58,387.65,100434.0,388.5569,388.5569,385.1583,385.2279,100434.0
2024-10-18 10:00:00,387.52,388.7,387.5,387.86,21075.0,385.0987,386.2713,385.0788,385.4366,21075.0
2024-10-18 10:30:00,388.07,389.25,387.71,388.97,36189.0,385.6453,386.8179,385.2875,386.5396,36189.0
2024-10-18 11:00:00,388.96,389.1,388.35,388.96,16934.0,386.5297,386.6688,385.9235,386.5297,16934.0
2024-10-18 11:30:00,388.82,389.19,388.73,388.96,17843.0,386.3906,386.7583,386.3011,386.5297,17843.0
2024-10-18 12:00:00,389.03,389.87,389.03,389.63,9487.0,386.5993,387.434,386.5993,387.1955,9487.0
2024-10-18 12:30:00,389.48,390.04,389.06,389.15,28340.0,387.0464,387.6029,386.6291,386.7185,28340.0
2024-10-18 13:00:00,389.12,389.17,388.0,388.44,54428.0,386.6887,386.7384,385.5757,386.0129,54428.0
2024-10-18 13:30:00,388.41,389.04,388.05,388.3,28487.0,385.9831,386.6092,385.6254,385.8738,28487.0
2024-10-18 14:00:00,388.31,390.23,388.02,389.6,30397.0,385.8838,387.7918,385.5956,387.1657,30397.0
2024-10-18 14:30:00,389.6,389.64,388.21,388.21,19229.0,387.1657,387.2054,385.7844,385.7844,19229.0
2024-10-18 15:00:00,388.21,388.35,387.6,387.78,36258.0,385.7844,385.9235,385.1782,385.3571,36258.0
2024-10-18 15:30:00,387.81,388.99,387.26,388.32,160191.0,385.3869,386.5595,384.8403,385.8937,160191.0
2024-10-21 09:30:00,386.45,388.02,384.49,386.83,92803.0,384.0354,385.5956,382.0876,384.413,92803.0
2024-10-21 10:00:00,387.14,387.67,385.92,386.0,26618.0,384.7211,385.2478,383.5087,383.5882,26618.0
2024-10-21 10:30:00,386.07,386.33,384.56,385.4,29518.0,383.6577,383.9161,382.1572,382.9919,29518.0
2024-10-21 11:00:00,385.17,385.39,383.74,384.13,26813.0,382.7634,382.982,381.3423,381.7299,26813.0
2024-10-21 11:30:00,384.2,384.75,383.44,384.44,34338.0,381.7994,382.346,381.0442,382.0379,34338.0
2024-10-21 12:00:00,384.63,384.77,383.59,384.59,40896.0,382.2267,382.3659,381.1932,382.187,40896.0
2024-10-21 12:30:00,384.36,384.65,383.77,384.62,21541.0,381.9584,382.2466,381.3721,382.2168,21541.0
2024-10-21 13:00:00,384.62,384.84,384.05,384.05,22666.0,382.2168,382.4354,381.6504,381.6504,22666.0
2024-10-21 13:30:00,384.09,384.09,383.18,383.67,48998.0,381.6901,381.6901,380.7858,381.2727,48998.0
2024-10-21 14:00:00,383.68,383.87,383.14,383.18,32936.0,381.2827,381.4715,380.7461,380.7858,32936.0
2024-10-21 14:30:00,383.25,383.48,382.92,383.12,25353.0,380.8554,381.0839,380.5274,380.7262,25353.0
2024-10-21 15:00:00,383.22,383.7,382.89,383.06,54991.0,380.8256,381.3026,380.4976,380.6666,54991.0
2024-10-21 15:30:00,383.08,383.1,380.93,381.58,200712.0,380.6864,380.7063,378.5499,379.1958,200712.0
2024-10-22 09:30:00,376.88,389.0,364.08,371.38,643131.0,374.5252,386.5694,361.8051,369.0595,643131.0
2024-10-22 10:00:00,371.38,371.7,365.33,368.69,322277.0,369.0595,369.3775,363.0473,366.3863,322277.0
2024-10-22 10:30:00,367.95,369.61,364.73,366.77,246530.0,365.651,367.3006,362.4511,364.4783,246530.0
2024-10-22 11:00:00,366.77,369.41,366.77,367.29,104640.0,364.4783,367.1018,364.4783,364.9951,104640.0
2024-10-22 11:30:00,367.02,368.73,366.41,366.42,479411.0,364.7268,366.4261,364.1206,364.1305,479411.0
2024-10-22 12:00:00,366.25,366.65,364.21,364.22,96148.0,363.9616,364.3591,361.9343,361.9443,96148.0
2024-10-22 12:30:00,364.22,365.95,363.67,365.01,87139.0,361.9443,363.6635,361.3977,362.7293,87139.0
2024-10-22 13:00:00,364.82,366.72,363.81,366.69,104648.0,362.5405,364.4287,361.5368,364.3988,104648.0
2024-10-22 13:30:00,366.71,368.0,365.36,366.55,60342.0,364.4187,365.7007,363.0771,364.2597,60342.0
2024-10-22 14:00:00,366.33,366.35,364.6,364.91,59699.0,364.0411,364.061,362.3219,362.63,59699.0
2024-10-22 14:30:00,365.01,365.36,364.06,364.32,66726.0,362.7293,363.0771,361.7853,362.0436,66726.0
2024-10-22 15:00:00,364.49,364.49,362.1,362.33,113389.0,362.2126,362.2126,359.8375,360.0661,113389.0
2024-10-22 15:30:00,362.33,364.12,361.0,361.18,524235.0,360.0661,361.8449,358.7444,358.9233,524235.0
2024-10-23 09:30:00,359.0,363.5,357.77,363.23,105768.0,356.7569,361.2288,355.5346,360.9605,105768.0
2024-10-23 10:00:00,363.25,366.08,363.23,365.23,81087.0,360.9803,363.7927,360.9605,362.948,81087.0
2024-10-23 10:30:00,365.09,365.16,363.85,364.81,45875.0,362.8088,362.8784,361.5766,362.5306,45875.0
2024-10-23 11:00:00,364.81,365.19,363.68,363.68,51098.0,362.5306,362.9082,361.4076,361.4076,51098.0
2024-10-23 11:30:00,363.93,364.87,363.81,364.16,50294.0,361.6561,362.5902,361.5368,361.8846,50294.0
2024-10-23 12:00:00,364.16,364.52,362.6,363.24,41514.0,361.8846,362.2424,360.3344,360.9704,41514.0
2024-10-23 12:30:00,363.22,364.39,363.21,364.26,22819.0,360.9505,362.1132,360.9406,361.984,22819.0
2024-10-23 13:00:00,364.24,364.25,363.08,363.25,21020.0,361.9641,361.9741,360.8114,360.9803,21020.0
2024-10-23 13:30:00,363.32,363.55,362.95,363.22,43625.0,361.0499,361.2785,360.6822,360.9505,43625.0
2024-10-23 14:00:00,363.1,363.22,361.62,362.79,52544.0,360.8313,360.9505,359.3605,360.5232,52544.0
2024-10-23 14:30:00,362.93,363.27,362.41,362.93,48938.0,360.6623,361.0002,360.1456,360.6623,48938.0
2024-10-23 15:00:00,362.94,363.07,362.28,362.87,44348.0,360.6723,360.8015,360.0164,360.6027,44348.0
2024-10-23 15:30:00,362.86,363.13,362.33,362.75,168285.0,360.5928,360.8611,360.0661,360.4835,168285.0
2024-10-24 09:30:00,360.14,362.88,359.96,361.01,60572.0,357.8898,360.6126,357.7109,358.7543,60572.0
2024-10-24 10:00:00,360.96,361.75,360.35,361.46,38988.0,358.7046,359.4897,358.0985,359.2015,38988.0
2024-10-24 10:30:00,361.47,362.9,361.38,362.3,39151.0,359.2115,360.6325,359.122,360.0363,39151.0
2024-10-24 11:00:00,362.41,362.54,361.44,361.76,45395.0,360.1456,360.2748,359.1816,359.4996,45395.0
2024-10-24 11:30:00,361.57,362.13,360.68,361.68,65592.0,359.3108,359.8673,358.4264,359.4201,65592.0
2024-10-24 12:00:00,361.68,361.68,360.39,361.25,49459.0,359.4201,359.4201,358.1382,358.9928,49459.0
2024-10-24 12:30:00,361.25,361.72,361.05,361.38,44832.0,358.9928,359.4599,358.7941,359.122,44832.0
2024-10-24 13:00:00,361.38,361.67,361.3,361.49,45800.0,359.122,359.4102,359.0425,359.2313,45800.0
2024-10-24 13:30:00,361.47,361.63,361.14,361.3,29246.0,359.2115,359.3705,358.8835,359.0425,29246.0
2024-10-24 14:00:00,361.3,363.15,361.14,362.62,55140.0,359.0425,360.881,358.8835,360.3543,55140.0
2024-10-24 14:30:00,362.51,362.68,361.94,362.5,28693.0,360.245,360.4139,359.6785,360.235,28693.0
2024-10-24 15:00:00,362.46,362.6,361.54,361.63,45859.0,360.1953,360.3344,359.281,359.3705,45859.0
2024-10-24 15:30:00,361.72,362.17,361.41,361.6,111124.0,359.4599,359.9071,359.1518,359.3406,111124.0
2024-10-25 09:30:00,361.62,362.86,360.88,361.59,60838.0,359.3605,360.5928,358.6251,359.3307,60838.0
2024-10-25 10:00:00,361.98,365.04,361.93,364.87,51845.0,359.7183,362.7591,359.6686,362.5902,51845.0
2024-10-25 10:30:00,364.79,364.79,363.8,363.83,44080.0,362.5107,362.5107,361.5269,361.5567,44080.0
2024-10-25 11:00:00,363.99,364.66,362.61,362.71,40478.0,361.7157,362.3815,360.3443,360.4437,40478.0
2024-10-25 11:30:00,362.69,363.08,362.44,362.96,23296.0,360.4238,360.8114,360.1754,360.6921,23296.0
2024-10-25 12:00:00,362.95,363.1,362.19,363.0,22725.0,360.6822,360.8313,359.927,360.7319,22725.0
2024-10-25 12:30:00,363.0,363.17,362.07,362.07,44501.0,360.7319,360.9008,359.8077,359.8077,44501.0
2024-10-25 13:00:00,362.04,362.05,361.17,361.51,19836.0,359.7779,359.7878,358.9133,359.2512,19836.0
2024-10-25 13:30:00,361.51,361.58,360.21,360.83,58249.0,359.2512,359.3208,357.9593,358.5755,58249.0
2024-10-25 14:00:00,360.83,361.54,360.47,361.53,22984.0,358.5755,359.281,358.2177,359.2711,22984.0
2024-10-25 14:30:00,361.53,361.57,360.85,361.03,28099.0,359.2711,359.3108,358.5953,358.7742,28099.0
2024-10-25 15:00:00,361.04,361.04,359.5,360.1,63307.0,358.7841,358.7841,357.2538,357.85,63307.0
2024-10-25 15:30:00,360.11,360.16,358.63,358.91,128074.0,357.86,357.9096,356.3892,356.6675,128074.0
2024-10-28 09:30:00,363.19,365.84,360.57,364.84,51701.0,360.9207,363.5542,358.3171,362.5604,51701.0
2024-10-28 10:00:00,364.66,366.1,364.32,365.95,41499.0,362.3815,363.8125,362.0436,363.6635,41499.0
2024-10-28 10:30:00,365.88,365.89,364.5,364.64,47051.0,363.5939,363.6038,362.2225,362.3616,47051.0
2024-10-28 11:00:00,364.72,365.46,364.37,364.46,30129.0,362.4411,363.1765,362.0933,362.1828,30129.0
2024-10-28 11:30:00,364.47,364.57,363.27,363.73,27523.0,362.1927,362.2921,361.0002,361.4573,27523.0
2024-10-28 12:00:00,363.61,363.85,363.38,363.78,21884.0,361.3381,361.5766,361.1095,361.507,21884.0
2024-10-28 12:30:00,363.81,363.82,362.38,362.73,32427.0,361.5368,361.5468,360.1158,360.4636,32427.0
2024-10-28 13:00:00,362.81,363.26,362.69,363.06,24432.0,360.5431,360.9903,360.4238,360.7915,24432.0
2024-10-28 13:30:00,363.15,363.78,363.15,363.55,21109.0,360.881,361.507,360.881,361.2785,21109.0
2024-10-28 14:00:00,363.45,364.02,363.37,363.61,28703.0,361.1791,361.7455,361.0996,361.3381,28703.0
2024-10-28 14:30:00,363.6,364.03,363.42,363.55,27082.0,361.3281,361.7555,361.1493,361.2785,27082.0
2024-10-28 15:00:00,363.48,364.39,363.48,364.31,26203.0,361.2089,362.1132,361.2089,362.0337,26203.0
2024-10-28 15:30:00,364.31,364.75,363.18,363.25,123627.0,362.0337,362.471,360.9108,360.9803,123627.0
2024-10-29 09:30:00,358.87,363.21,358.87,362.64,50675.0,356.6277,360.9406,356.6277,360.3741,50675.0
2024-10-29 10:00:00,362.39,363.68,361.86,362.91,49234.0,360.1257,361.4076,359.599,360.6425,49234.0
2024-10-29 10:30:00,362.85,363.75,362.84,363.51,21375.0,360.5828,361.4772,360.5729,361.2387,21375.0
2024-10-29 11:00:00,363.54,363.54,362.01,362.11,31180.0,361.2685,361.2685,359.7481,359.8475,31180.0
2024-10-29 11:30:00,362.19,362.36,361.71,361.71,29066.0,359.927,360.0959,359.45,359.45,29066.0
2024-10-29 12:00:00,361.85,363.1,361.85,362.8,28032.0,359.5891,360.8313,359.5891,360.5331,28032.0
2024-10-29 12:30:00,362.66,362.93,361.94,362.91,21821.0,360.394,360.6623,359.6785,360.6425,21821.0
2024-10-29 13:00:00,362.9,363.06,362.21,362.34,32572.0,360.6325,360.7915,359.9468,360.076,32572.0
2024-10-29 13:30:00,362.5,362.5,361.81,362.2,56706.0,360.235,360.235,359.5493,359.9369,56706.0
2024-10-29 14:00:00,362.15,362.87,362.12,362.85,24233.0,359.8872,360.6027,359.8574,360.5828,24233.0
2024-10-29 14:30:00,362.86,363.14,362.22,362.55,37208.0,360.5928,360.871,359.9568,360.2847,37208.0
2024-10-29 15:00:00,362.57,362.58,361.93,362.05,29945.0,360.3046,360.3145,359.6686,359.7878,29945.0
2024-10-29 15:30:00,361.99,362.24,361.26,361.58,99763.0,359.7282,359.9766,359.0028,359.3208,99763.0
2024-10-30 09:30:00,362.32,365.44,361.97,365.24,58151.0,360.0561,363.1566,359.7083,362.9579,58151.0
2024-10-30 10:00:00,365.44,365.76,363.96,364.11,66064.0,363.1566,363.4747,361.6859,361.835,66064.0
2024-10-30 10:30:00,363.97,364.46,362.99,364.27,48761.0,361.6958,362.1828,360.722,361.994,48761.0
2024-10-30 11:00:00,364.28,364.37,363.06,363.41,48974.0,362.0039,362.0933,360.7915,361.1393,48974.0
2024-10-30 11:30:00,363.42,363.78,362.44,362.8,59610.0,361.1493,361.507,360.1754,360.5331,59610.0
2024-10-30 12:00:00,362.8,363.15,362.32,363.11,44209.0,360.5331,360.881,360.0561,360.8412,44209.0
2024-10-30 12:30:00,363.17,363.42,362.98,363.23,31526.0,360.9008,361.1493,360.712,360.9605,31526.0
2024-10-30 13:00:00,363.23,363.72,362.82,363.33,27642.0,360.9605,361.4474,360.553,361.0598,27642.0
2024-10-30 13:30:00,363.26,363.81,362.85,363.09,31405.0,360.9903,361.5368,360.5828,360.8213,31405.0
2024-10-30 14:00:00,363.12,363.69,363.08,363.3,48091.0,360.8511,361.4176,360.8114,361.03,48091.0
2024-10-30 14:30:00,363.31,363.65,362.69,362.98,38775.0,361.04,361.3778,360.4238,360.712,38775.0
2024-10-30 15:00:00,362.97,362.97,362.3,362.65,34506.0,360.7021,360.7021,360.0363,360.3841,34506.0
2024-10-30 15:30:00,362.63,362.83,361.63,362.01,148605.0,360.3642,360.563,359.3705,359.7481,148605.0
2024-10-31 09:30:00,359.76,362.01,359.76,361.86,27127.0,357.5121,359.7481,357.5121,359.599,27127.0
2024-10-31 10:00:00,361.93,362.16,359.86,360.08,23267.0,359.6686,359.8971,357.6115,357.8301,23267.0
2024-10-31 10:30:00,360.22,361.33,360.11,360.11,21320.0,357.9693,359.0723,357.86,357.86,21320.0
2024-10-31 11:00:00,360.01,360.49,359.32,359.98,19494.0,357.7606,358.2376,357.0749,357.7308,19494.0
2024-10-31 11:30:00,360.0,360.85,359.66,360.78,12680.0,357.7506,358.5953,357.4128,358.5258,12680.0
2024-10-31 12:00:00,360.78,360.78,360.17,360.57,14924.0,358.5258,358.5258,357.9196,358.3171,14924.0
2024-10-31 12:30:00,360.34,360.55,359.93,360.06,6447.0,358.0885,358.2972,357.6811,357.8103,6447.0
2024-10-31 13:00:00,360.16,360.58,360.16,360.31,11395.0,357.9096,358.327,357.9096,358.0587,11395.0
2024-10-31 13:30:00,360.26,360.26,359.39,359.63,14369.0,358.009,358.009,357.1445,357.383,14369.0
2024-10-31 14:00:00,359.63,359.75,359.11,359.19,13391.0,357.383,357.5022,356.8662,356.9457,13391.0
2024-10-31 14:30:00,359.4,359.65,358.99,359.53,15105.0,357.1544,357.4028,356.747,357.2836,15105.0
2024-10-31 15:00:00,359.62,360.04,359.2,359.76,22399.0,357.373,357.7904,356.9556,357.5121,22399.0
2024-10-31 15:30:00,359.88,360.83,358.62,359.09,138727.0,357.6314,358.5755,356.3793,356.8463,138727.0
2024-11-01 09:30:00,361.34,362.99,360.5,361.54,35438.0,359.0823,360.722,358.2475,359.281,35438.0
2024-11-01 10:00:00,361.75,363.99,361.27,363.4,41196.0,359.4897,361.7157,359.0127,361.1294,41196.0
2024-11-01 10:30:00,363.59,363.59,360.79,361.82,33137.0,361.3182,361.3182,358.5357,359.5593,33137.0
2024-11-01 11:00:00,361.65,361.79,360.34,360.62,25947.0,359.3903,359.5295,358.0885,358.3668,25947.0
2024-11-01 11:30:00,360.69,360.8,359.69,360.07,12291.0,358.4363,358.5456,357.4426,357.8202,12291.0
2024-11-01 12:00:00,360.19,360.3,359.49,359.49,9319.0,357.9395,358.0488,357.2438,357.2438,9319.0
2024-11-01 12:30:00,359.68,360.05,359.17,359.33,22214.0,357.4326,357.8003,356.9258,357.0848,22214.0
2024-11-01 13:00:00,359.56,359.76,359.08,359.62,18308.0,357.3134,357.5121,356.8364,357.373,18308.0
2024-11-01 13:30:00,359.5,359.59,358.13,358.51,23429.0,357.2538,357.3432,355.8923,356.2699,23429.0
2024-11-01 14:00:00,358.62,359.04,358.34,358.7,18592.0,356.3793,356.7966,356.101,356.4588,18592.0
2024-11-01 14:30:00,358.82,359.07,358.64,358.93,15187.0,356.578,356.8265,356.3991,356.6873,15187.0
2024-11-01 15:00:00,358.86,359.71,358.8,359.18,14875.0,356.6178,357.4625,356.5581,356.9358,14875.0
2024-11-01 15:30:00,359.3,359.4,357.59,357.97,99316.0,357.055,357.1544,355.3557,355.7333,99316.0
2024-11-04 09:30:00,382.19,383.7,372.32,374.04,1076472.0,379.802,381.3026,369.9937,371.7029,1076472.0
2024-11-04 10:00:00,374.0,376.42,373.12,373.78,319712.0,371.6632,374.068,370.7887,371.4445,319712.0
2024-11-04 10:30:00,373.79,374.17,371.62,373.35,218863.0,371.4545,371.8321,369.298,371.0172,218863.0
2024-11-04 11:00:00,373.21,373.97,371.48,371.66,158728.0,370.8781,371.6334,369.1589,369.3378,158728.0
2024-11-04 11:30:00,371.66,371.71,369.58,370.02,145766.0,369.3378,369.3875,367.2708,367.708,145766.0
2024-11-04 12:00:00,370.19,371.18,369.17,370.75,130574.0,367.877,368.8608,366.8633,368.4335,130574.0
2024-11-04 12:30:00,370.75,371.54,370.22,370.97,84744.0,368.4335,369.2185,367.9068,368.6521,84744.0
2024-11-04 13:00:00,371.05,372.2,370.78,371.42,125966.0,368.7316,369.8744,368.4633,369.0993,125966.0
2024-11-04 13:30:00,371.29,372.62,370.76,370.81,135400.0,368.9701,370.2918,368.4434,368.4931,135400.0
2024-11-04 14:00:00,370.81,372.02,370.72,371.74,134657.0,368.4931,369.6955,368.4037,369.4173,134657.0
2024-11-04 14:30:00,371.67,373.39,371.36,372.3,145904.0,369.3477,371.057,369.0397,369.9738,145904.0
2024-11-04 15:00:00,372.17,373.13,371.99,373.08,139518.0,369.8446,370.7986,369.6657,370.7489,139518.0
2024-11-04 15:30:00,373.08,375.1,372.7,374.4,529836.0,370.7489,372.7563,370.3713,372.0607,529836.0
2024-11-05 09:30:00,373.83,377.34,373.76,376.28,157230.0,371.4942,374.9823,371.4247,373.9289,157230.0
2024-11-05 10:00:00,376.53,378.02,375.89,378.0,89178.0,374.1774,375.658,373.5414,375.6382,89178.0
2024-11-05 10:30:00,377.9,378.44,376.16,376.32,109446.0,375.5388,376.0754,373.8097,373.9687,109446.0
2024-11-05 11:00:00,376.29,377.1,375.85,375.94,115013.0,373.9389,374.7438,373.5016,373.591,115013.0
2024-11-05 11:30:00,375.87,377.47,375.77,377.29,85266.0,373.5215,375.1115,373.4221,374.9326,85266.0
2024-11-05 12:00:00,377.26,377.81,376.77,377.48,64913.0,374.9028,375.4494,374.4159,375.1214,64913.0
2024-11-05 12:30:00,377.57,379.14,377.57,378.82,71641.0,375.2109,376.771,375.2109,376.453,71641.0
2024-11-05 13:00:00,378.78,378.92,378.16,378.73,65623.0,376.4133,376.5524,375.7972,376.3636,65623.0
2024-11-05 13:30:00,378.65,379.73,378.02,378.02,87173.0,376.2841,377.3574,375.658,375.658,87173.0
2024-11-05 14:00:00,378.02,378.5,377.01,377.05,93808.0,375.658,376.135,374.6544,374.6941,93808.0
2024-11-05 14:30:00,377.02,377.29,376.61,376.97,79563.0,374.6643,374.9326,374.2569,374.6146,79563.0
2024-11-05 15:00:00,376.98,377.35,376.36,377.26,122872.0,374.6245,374.9922,374.0084,374.9028,122872.0
2024-11-05 15:30:00,377.25,378.3,377.02,378.21,380590.0,374.8929,375.9363,374.6643,375.8469,380590.0
2024-11-06 09:30:00,379.87,382.62,375.28,377.28,289346.0,377.4965,380.2293,372.9352,374.9227,289346.0
2024-11-06 10:00:00,377.28,379.39,376.3,377.75,189542.0,374.9227,377.0195,373.9488,375.3897,189542.0
2024-11-06 10:30:00,377.65,379.39,377.35,379.07,211285.0,375.2904,377.0195,374.9922,376.7015,211285.0
2024-11-06 11:00:00,379.06,381.06,377.93,378.28,110812.0,376.6915,378.6791,375.5686,375.9164,110812.0
2024-11-06 11:30:00,378.7,380.16,378.12,379.94,147104.0,376.3338,377.7847,375.7574,377.5661,147104.0
2024-11-06 12:00:00,379.93,379.94,378.12,378.73,117504.0,377.5561,377.5661,375.7574,376.3636,117504.0
2024-11-06 12:30:00,378.71,381.88,378.56,381.47,142616.0,376.3437,379.4939,376.1947,379.0865,142616.0
2024-11-06 13:00:00,381.42,382.09,380.61,381.61,88277.0,379.0368,379.7026,378.2319,379.2256,88277.0
2024-11-06 13:30:00,381.53,383.23,381.52,382.81,66822.0,379.1461,380.8355,379.1362,380.4181,66822.0
2024-11-06 14:00:00,382.81,383.43,382.24,383.03,115183.0,380.4181,381.0342,379.8517,380.6367,115183.0
2024-11-06 14:30:00,383.03,383.34,381.16,381.38,134402.0,380.6367,380.9448,378.7784,378.9971,134402.0
2024-11-06 15:00:00,381.32,382.18,379.37,381.79,158259.0,378.9374,379.7921,376.9996,379.4045,158259.0
2024-11-06 15:30:00,381.84,382.66,380.55,380.71,528681.0,379.4542,380.2691,378.1722,378.3312,528681.0
2024-11-07 09:30:00,384.5,388.8,383.34,386.79,201638.0,382.0976,386.3707,380.9448,384.3732,201638.0
2024-11-07 10:00:00,386.87,387.63,384.88,387.03,132099.0,384.4528,385.208,382.4752,384.6118,132099.0
2024-11-07 10:30:00,387.05,388.01,386.64,387.78,113840.0,384.6316,385.5856,384.2242,385.3571,113840.0
2024-11-07 11:00:00,387.78,388.12,386.39,386.5,139507.0,385.3571,385.6949,383.9757,384.0851,139507.0
2024-11-07 11:30:00,386.76,387.23,385.83,387.18,103535.0,384.3434,384.8105,383.4192,384.7608,103535.0
2024-11-07 12:00:00,387.16,388.66,387.0,388.54,101626.0,384.7409,386.2316,384.5819,386.1123,101626.0
2024-11-07 12:30:00,388.65,388.67,387.33,387.87,68629.0,386.2216,386.2415,384.9099,385.4465,68629.0
2024-11-07 13:00:00,387.86,388.29,387.56,387.86,70751.0,385.4366,385.8639,385.1384,385.4366,70751.0
2024-11-07 13:30:00,387.8,387.8,386.15,386.37,117070.0,385.3769,385.3769,383.7372,383.9559,117070.0
2024-11-07 14:00:00,386.38,386.55,384.97,386.2,101240.0,383.9658,384.1347,382.5646,383.7869,101240.0
2024-11-07 14:30:00,386.14,386.8,385.2,385.72,100774.0,383.7273,384.3832,382.7932,383.3099,100774.0
2024-11-07 15:00:00,385.74,388.95,385.23,387.98,204097.0,383.3298,386.5198,382.823,385.5558,204097.0
2024-11-07 15:30:00,388.08,389.19,382.17,384.05,1020981.0,385.6552,386.7583,379.7821,381.6504,1020981.0
2024-11-08 09:30:00,384.98,387.83,381.31,387.47,102330.0,382.5746,385.4068,378.9275,385.049,102330.0
2024-11-08 10:00:00,387.48,389.74,386.73,388.83,129694.0,385.0589,387.3048,384.3136,386.4005,129694.0
2024-11-08 10:30:00,388.91,389.42,387.79,388.02,43941.0,386.48,386.9868,385.367,385.5956,43941.0
2024-11-08 11:00:00,388.17,388.73,387.42,387.97,31266.0,385.7446,386.3011,384.9993,385.5459,31266.0
2024-11-08 11:30:00,387.97,388.1,387.02,388.06,40287.0,385.5459,385.6751,384.6018,385.6353,40287.0
2024-11-08 12:00:00,388.13,388.17,387.23,387.52,28254.0,385.7049,385.7446,384.8105,385.0987,28254.0
2024-11-08 12:30:00,387.56,388.22,387.43,387.94,26462.0,385.1384,385.7943,385.0093,385.5161,26462.0
2024-11-08 13:00:00,387.98,388.18,387.04,387.06,34380.0,385.5558,385.7546,384.6217,384.6416,34380.0
2024-11-08 13:30:00,387.09,387.47,386.62,387.28,32505.0,384.6714,385.049,384.2043,384.8602,32505.0
2024-11-08 14:00:00,387.33,388.11,387.21,387.21,38241.0,384.9099,385.685,384.7906,384.7906,38241.0
2024-11-08 14:30:00,387.27,387.37,386.82,387.15,19713.0,384.8503,384.9496,384.4031,384.731,19713.0
2024-11-08 15:00:00,386.92,388.26,386.77,388.0,44223.0,384.5024,385.8341,384.3534,385.5757,44223.0
2024-11-08 15:30:00,388.08,388.36,386.47,386.91,206576.0,385.6552,385.9334,384.0552,384.4925,206576.0
2024-11-11 09:30:00,386.76,389.51,386.76,388.82,66227.0,384.3434,387.0763,384.3434,386.3906,66227.0
2024-11-11 10:00:00,388.68,389.34,387.53,388.93,34475.0,386.2514,386.9073,385.1086,386.4999,34475.0
2024-11-11 10:30:00,388.93,390.72,388.88,390.72,36355.0,386.4999,388.2787,386.4502,388.2787,36355.0
2024-11-11 11:00:00,390.76,391.22,389.36,390.09,30305.0,388.3184,388.7756,386.9272,387.6526,30305.0
2024-11-11 11:30:00,390.08,391.48,389.8,391.44,16313.0,387.6427,389.0339,387.3644,388.9942,16313.0
2024-11-11 12:00:00,391.33,391.51,390.6,390.92,19930.0,388.8849,389.0638,388.1594,388.4774,19930.0
2024-11-11 12:30:00,390.9,391.44,390.71,390.98,30735.0,388.4576,388.9942,388.2688,388.5371,30735.0
2024-11-11 13:00:00,390.88,390.89,389.59,390.21,35500.0,388.4377,388.4476,387.1558,387.7719,35500.0
2024-11-11 13:30:00,390.27,390.53,389.23,390.26,19110.0,387.8315,388.0899,386.798,387.8216,19110.0
2024-11-11 14:00:00,390.26,390.39,389.95,390.28,16202.0,387.8216,387.9508,387.5135,387.8414,16202.0
2024-11-11 14:30:00,390.35,390.35,389.86,390.04,21874.0,387.911,387.911,387.4241,387.6029,21874.0
2024-11-11 15:00:00,390.03,390.03,388.78,389.61,49795.0,387.593,387.593,386.3508,387.1756,49795.0
2024-11-11 15:30:00,389.65,389.65,388.56,389.3,102015.0,387.2154,387.2154,386.1322,386.8676,102015.0
2024-11-12 09:30:00,391.99,391.99,388.0,388.69,61213.0,389.5408,389.5408,385.5757,386.2614,61213.0
2024-11-12 10:00:00,388.69,388.82,387.03,387.4,34124.0,386.2614,386.3906,384.6118,384.9794,34124.0
2024-11-12 10:30:00,387.43,387.87,385.92,386.73,33007.0,385.0093,385.4465,383.5087,384.3136,33007.0
2024-11-12 11:00:00,386.87,387.02,386.11,386.66,15590.0,384.4528,384.6018,383.6975,384.2441,15590.0
2024-11-12 11:30:00,386.49,386.81,385.79,385.9,17121.0,384.0751,384.3931,383.3795,383.4888,17121.0
2024-11-12 12:00:00,385.76,386.11,385.2,385.27,22450.0,383.3497,383.6975,382.7932,382.8627,22450.0
2024-11-12 12:30:00,385.15,385.31,383.74,383.9,11180.0,382.7435,382.9025,381.3423,381.5013,11180.0
2024-11-12 13:00:00,383.87,384.43,383.52,384.27,36974.0,381.4715,382.028,381.1237,381.869,36974.0
2024-11-12 13:30:00,384.19,385.46,384.19,385.36,19700.0,381.7895,383.0516,381.7895,382.9522,19700.0
2024-11-12 14:00:00,385.22,385.94,385.1,385.85,37223.0,382.8131,383.5286,382.6938,383.4391,37223.0
2024-11-12 14:30:00,385.77,386.21,385.58,386.2,15748.0,383.3596,383.7969,383.1708,383.7869,15748.0
2024-11-12 15:00:00,386.15,386.2,385.27,385.31,23108.0,383.7372,383.7869,382.8627,382.9025,23108.0
2024-11-12 15:30:00,385.4,385.43,383.33,383.7,168584.0,382.9919,383.0217,380.9349,381.3026,168584.0
2024-11-13 09:30:00,385.05,387.77,383.52,387.56,68401.0,382.6441,385.3471,381.1237,385.1384,68401.0
2024-11-13 10:00:00,387.45,388.91,386.3,388.58,32609.0,385.0291,386.48,383.8863,386.1521,32609.0
2024-11-13 10:30:00,388.23,389.37,387.76,389.09,31609.0,385.8043,386.9371,385.3372,386.6589,31609.0
2024-11-13 11:00:00,389.24,389.24,387.38,388.31,40894.0,386.8079,386.8079,384.9596,385.8838,40894.0
2024-11-13 11:30:00,388.1,389.61,387.81,388.85,45364.0,385.6751,387.1756,385.3869,386.4204,45364.0
2024-11-13 12:00:00,389.19,389.41,387.2,387.57,30239.0,386.7583,386.9769,384.7807,385.1484,30239.0
2024-11-13 12:30:00,387.45,388.03,387.4,387.82,27916.0,385.0291,385.6055,384.9794,385.3968,27916.0
2024-11-13 13:00:00,388.03,388.13,387.12,387.31,28337.0,385.6055,385.7049,384.7012,384.89,28337.0
2024-11-13 13:30:00,387.14,387.85,386.92,387.15,34731.0,384.7211,385.4266,384.5024,384.731,34731.0
2024-11-13 14:00:00,387.26,387.48,386.53,386.94,25046.0,384.8403,385.0589,384.1149,384.5223,25046.0
2024-11-13 14:30:00,386.68,386.86,386.05,386.23,29949.0,384.2639,384.4428,383.6379,383.8167,29949.0
2024-11-13 15:00:00,386.26,388.2,386.26,388.12,33816.0,383.8466,385.7744,383.8466,385.6949,33816.0
2024-11-13 15:30:00,388.08,388.21,387.05,387.16,99467.0,385.6552,385.7844,384.6316,384.7409,99467.0
2024-11-14 09:30:00,386.31,388.22,385.34,386.9,55828.0,383.8962,385.7943,382.9323,384.4826,55828.0
2024-11-14 10:00:00,386.68,388.42,386.33,388.33,18951.0,384.2639,385.9931,383.9161,385.9036,18951.0
2024-11-14 10:30:00,388.09,388.66,387.87,388.59,15978.0,385.6651,386.2316,385.4465,386.162,15978.0
2024-11-14 11:00:00,388.5,388.65,387.62,388.5,16531.0,386.0726,386.2216,385.1981,386.0726,16531.0
2024-11-14 11:30:00,388.36,388.61,387.05,387.41,18911.0,385.9334,386.1819,384.6316,384.9894,18911.0
2024-11-14 12:00:00,387.48,387.49,386.59,386.63,8359.0,385.0589,385.0689,384.1745,384.2142,8359.0
2024-11-14 12:30:00,386.76,387.3,386.36,387.18,21892.0,384.3434,384.8801,383.9459,384.7608,21892.0
2024-11-14 13:00:00,387.16,387.74,386.96,387.16,36714.0,384.7409,385.3173,384.5422,384.7409,36714.0
2024-11-14 13:30:00,387.16,387.19,386.63,386.8,28437.0,384.7409,384.7708,384.2142,384.3832,28437.0
2024-11-14 14:00:00,387.05,388.17,387.0,388.08,17607.0,384.6316,385.7446,384.5819,385.6552,17607.0
2024-11-14 14:30:00,388.09,388.61,387.87,388.61,24442.0,385.6651,386.1819,385.4465,386.1819,24442.0
2024-11-14 15:00:00,388.56,388.63,386.74,387.85,51308.0,386.1322,386.2018,384.3236,385.4266,51308.0
2024-11-14 15:30:00,387.85,388.79,387.2,388.46,194706.0,385.4266,386.3608,384.7807,386.0328,194706.0
2024-11-15 09:30:00,385.7,388.65,383.62,384.51,148336.0,384.0132,386.9503,381.9423,382.8284,148336.0
2024-11-15 10:00:00,384.72,385.42,383.93,384.47,63366.0,383.0375,383.7344,382.2509,382.7886,63366.0
2024-11-15 10:30:00,384.44,384.61,383.0,384.05,79013.0,382.7587,382.9279,381.325,382.3704,79013.0
2024-11-15 11:00:00,383.94,385.27,383.87,384.84,21899.0,382.2609,383.5851,382.1912,383.1569,21899.0
2024-11-15 11:30:00,384.53,384.59,382.64,383.18,23822.0,382.8483,382.908,380.9666,381.5042,23822.0
2024-11-15 12:00:00,383.13,384.17,382.74,383.02,41408.0,381.4544,382.4899,381.0661,381.3449,41408.0
2024-11-15 12:30:00,382.99,383.2,381.82,382.58,65296.0,381.315,381.5241,380.1501,380.9068,65296.0
2024-11-15 13:00:00,382.43,383.81,382.43,383.03,35260.0,380.7575,382.1314,380.7575,381.3548,35260.0
2024-11-15 13:30:00,382.87,382.89,380.85,381.14,55886.0,381.1955,381.2155,379.1844,379.4731,55886.0
2024-11-15 14:00:00,381.29,381.45,379.89,380.25,51312.0,379.6225,379.7818,378.2286,378.587,51312.0
2024-11-15 14:30:00,380.23,381.0,379.96,380.85,55840.0,378.5671,379.3337,378.2983,379.1844,55840.0
2024-11-15 15:00:00,380.98,381.16,379.81,379.84,46274.0,379.3138,379.493,378.1489,378.1788,46274.0
2024-11-15 15:30:00,379.9,380.47,378.78,378.95,140517.0,378.2385,378.806,377.1234,377.2927,140517.0
2024-11-18 09:30:00,379.01,382.87,378.5,380.62,152924.0,377.3524,381.1955,376.8447,378.9554,152924.0
2024-11-18 10:00:00,381.0,382.02,380.44,381.83,99785.0,379.3337,380.3493,378.7762,380.1601,99785.0
2024-11-18 10:30:00,381.84,382.8,380.99,382.78,55034.0,380.1701,381.1259,379.3238,381.1059,55034.0
2024-11-18 11:00:00,382.66,382.66,380.67,380.96,28579.0,380.9865,380.9865,379.0052,379.2939,28579.0
2024-11-18 11:30:00,380.82,381.15,379.19,379.24,12859.0,379.1545,379.4831,377.5316,377.5814,12859.0
2024-11-18 12:00:00,379.22,379.36,378.11,378.19,17224.0,377.5615,377.7009,376.4564,376.536,17224.0
2024-11-18 12:30:00,378.17,378.5,377.4,377.6,16733.0,376.5161,376.8447,375.7495,375.9486,16733.0
2024-11-18 13:00:00,377.58,377.58,376.21,376.28,21127.0,375.9287,375.9287,374.5647,374.6344,21127.0
2024-11-18 13:30:00,376.18,376.4,375.2,375.63,28666.0,374.5348,374.7538,373.5591,373.9872,28666.0
2024-11-18 14:00:00,375.55,375.65,374.31,374.47,25422.0,373.9076,374.0071,372.673,372.8323,25422.0
2024-11-18 14:30:00,374.3,374.66,373.05,373.69,33142.0,372.663,373.0215,371.4185,372.0557,33142.0
2024-11-18 15:00:00,373.77,375.42,373.16,375.0,78133.0,372.1353,373.7781,371.528,373.36,78133.0
2024-11-18 15:30:00,374.99,375.63,374.71,375.36,123615.0,373.35,373.9872,373.0712,373.7184,123615.0
2024-11-19 09:30:00,372.4,374.92,368.64,368.98,63829.0,370.7713,373.2803,367.0278,367.3663,63829.0
2024-11-19 10:00:00,368.98,369.21,367.37,368.96,71251.0,367.3663,367.5953,365.7633,367.3464,71251.0
2024-11-19 10:30:00,369.06,370.2,369.04,369.85,57607.0,367.4459,368.581,367.426,368.2325,57607.0
2024-11-19 11:00:00,369.69,370.63,369.48,369.87,42955.0,368.0732,369.0091,367.8641,368.2524,42955.0
2024-11-19 11:30:00,369.98,370.65,369.61,369.94,55214.0,368.3619,369.029,367.9935,368.3221,55214.0
2024-11-19 12:00:00,370.13,371.77,370.04,371.52,229810.0,368.5113,370.1441,368.4217,369.8952,229810.0
2024-11-19 12:30:00,371.56,372.44,371.37,371.83,36523.0,369.935,370.8112,369.7458,370.2038,36523.0
2024-11-19 13:00:00,371.66,372.0,371.37,371.65,20004.0,370.0346,370.3731,369.7458,370.0246,20004.0
2024-11-19 13:30:00,371.67,375.0,371.65,374.99,73067.0,370.0445,373.36,370.0246,373.35,73067.0
2024-11-19 14:00:00,375.05,375.13,374.08,374.11,31191.0,373.4097,373.4894,372.444,372.4739,31191.0
2024-11-19 14:30:00,374.22,374.26,373.48,373.68,41435.0,372.5834,372.6232,371.8466,372.0457,41435.0
2024-11-19 15:00:00,373.64,374.23,373.01,373.22,36678.0,372.0059,372.5933,371.3787,371.5878,36678.0
2024-11-19 15:30:00,373.21,373.86,372.78,373.5,186169.0,371.5778,372.225,371.1497,371.8665,186169.0
2024-11-20 09:30:00,374.0,374.0,369.6,370.48,114116.0,372.3643,372.3643,367.9836,368.8597,114116.0
2024-11-20 10:00:00,370.34,371.25,369.9,370.94,41992.0,368.7203,369.6264,368.2823,369.3177,41992.0
2024-11-20 10:30:00,370.97,371.78,369.95,370.79,36964.0,369.3476,370.1541,368.3321,369.1684,36964.0
2024-11-20 11:00:00,370.79,370.8,369.25,369.31,66847.0,369.1684,369.1783,367.6351,367.6949,66847.0
2024-11-20 11:30:00,369.38,370.47,368.61,369.99,21159.0,367.7645,368.8498,366.9979,368.3719,21159.0
2024-11-20 12:00:00,369.98,370.09,368.23,369.27,26099.0,368.3619,368.4714,366.6196,367.655,26099.0
2024-11-20 12:30:00,369.06,369.69,368.61,368.7,15236.0,367.4459,368.0732,366.9979,367.0875,15236.0
2024-11-20 13:00:00,368.7,369.19,368.37,369.1,28116.0,367.0875,367.5754,366.759,367.4858,28116.0
2024-11-20 13:30:00,369.01,369.2,367.35,368.34,79706.0,367.3962,367.5853,365.7434,366.7291,79706.0
2024-11-20 14:00:00,368.27,369.33,368.06,369.09,19316.0,366.6594,367.7148,366.4503,367.4758,19316.0
2024-11-20 14:30:00,369.01,369.66,368.81,369.37,41567.0,367.3962,368.0433,367.197,367.7546,41567.0
2024-11-20 15:00:00,369.18,370.43,368.99,370.34,18874.0,367.5654,368.81,367.3763,368.7203,18874.0
2024-11-20 15:30:00,370.3,371.9,370.3,371.62,102572.0,368.6805,370.2735,368.6805,369.9948,102572.0
2024-11-21 09:30:00,373.09,373.09,369.48,371.56,97475.0,371.4583,371.4583,367.8641,369.935,97475.0
2024-11-21 10:00:00,371.48,373.48,371.18,372.25,77482.0,369.8554,371.8466,369.5567,370.622,77482.0
2024-11-21 10:30:00,372.25,376.42,372.24,376.0,26617.0,370.622,374.7738,370.612,374.3556,26617.0
2024-11-21 11:00:00,375.76,378.13,375.76,377.62,101839.0,374.1166,376.4763,374.1166,375.9685,101839.0
2024-11-21 11:30:00,377.47,379.4,376.13,378.13,157979.0,375.8192,377.7407,374.485,376.4763,157979.0
2024-11-21 12:00:00,378.12,379.4,377.28,379.32,39743.0,376.4663,377.7407,375.63,377.6611,39743.0
2024-11-21 12:30:00,379.45,380.57,378.87,380.57,45212.0,377.7905,378.9056,377.213,378.9056,45212.0
2024-11-21 13:00:00,380.43,382.11,380.43,382.02,59636.0,378.7662,380.4389,378.7662,380.3493,59636.0
2024-11-21 13:30:00,382.04,382.33,380.76,381.33,81392.0,380.3692,380.6579,379.0948,379.6623,81392.0
2024-11-21 14:00:00,381.31,382.37,381.05,382.35,67656.0,379.6424,380.6977,379.3835,380.6778,67656.0
2024-11-21 14:30:00,382.26,382.33,381.45,381.84,56520.0,380.5882,380.6579,379.7818,380.1701,56520.0
2024-11-21 15:00:00,381.92,382.75,381.57,382.56,49359.0,380.2497,381.0761,379.9012,380.8869,49359.0
2024-11-21 15:30:00,382.56,383.42,382.15,383.32,314063.0,380.8869,381.7431,380.4787,381.6436,314063.0
2024-11-22 09:30:00,385.0,387.54,382.95,387.4,72795.0,383.3162,385.8451,381.2752,385.7057,72795.0
2024-11-22 10:00:00,387.31,387.95,385.59,385.94,73604.0,385.6161,386.2533,383.9037,384.2521,73604.0
2024-11-22 10:30:00,386.23,387.57,385.76,387.34,43878.0,384.5409,385.875,384.0729,385.646,43878.0
2024-11-22 11:00:00,387.52,387.63,386.24,387.0,57273.0,385.8252,385.9347,384.5508,385.3075,57273.0
2024-11-22 11:30:00,387.0,387.28,386.42,387.04,52904.0,385.3075,385.5863,384.73,385.3473,52904.0
2024-11-22 12:00:00,387.06,387.54,386.14,387.0,35232.0,385.3672,385.8451,384.4512,385.3075,35232.0
2024-11-22 12:30:00,387.09,387.62,386.9,387.54,23505.0,385.3971,385.9248,385.2079,385.8451,23505.0
2024-11-22 13:00:00,387.45,387.88,387.19,387.59,22505.0,385.7555,386.1836,385.4967,385.8949,22505.0
2024-11-22 13:30:00,387.52,387.8,386.9,387.62,76523.0,385.8252,386.104,385.2079,385.9248,76523.0
2024-11-22 14:00:00,387.56,387.77,387.01,387.67,34581.0,385.865,386.0741,385.3174,385.9746,34581.0
2024-11-22 14:30:00,387.77,388.18,387.69,387.93,39020.0,386.0741,386.4823,385.9945,386.2334,39020.0
2024-11-22 15:00:00,387.8,387.88,386.79,387.28,60508.0,386.104,386.1836,385.0984,385.5863,60508.0
2024-11-22 15:30:00,387.37,388.45,387.26,388.3,172737.0,385.6759,386.7511,385.5664,386.6018,172737.0
2024-11-25 09:30:00,392.0,395.0,389.71,393.07,155238.0,390.2856,393.2725,388.0056,391.3509,155238.0
2024-11-25 10:00:00,393.13,396.42,392.78,396.24,64170.0,391.4107,394.6863,391.0622,394.5071,64170.0
2024-11-25 10:30:00,396.43,398.67,396.19,398.65,78143.0,394.6962,396.9264,394.4573,396.9065,78143.0
2024-11-25 11:00:00,398.75,399.72,397.69,398.97,40099.0,397.0061,397.9719,395.9507,397.2251,40099.0
2024-11-25 11:30:00,398.96,399.14,397.52,398.3,48651.0,397.2152,397.3944,395.7815,396.5581,48651.0
2024-11-25 12:00:00,398.38,399.51,397.0,397.03,30407.0,396.6377,397.7628,395.2638,395.2936,30407.0
2024-11-25 12:30:00,397.08,397.87,396.35,397.75,31041.0,395.3434,396.1299,394.6166,396.0105,31041.0
2024-11-25 13:00:00,397.85,398.8,397.79,398.4,43392.0,396.11,397.0559,396.0503,396.6576,43392.0
2024-11-25 13:30:00,398.46,399.17,398.24,399.0,73169.0,396.7174,397.4243,396.4983,397.255,73169.0
2024-11-25 14:00:00,399.0,399.85,398.51,399.77,39162.0,397.255,398.1013,396.7671,398.0216,39162.0
2024-11-25 14:30:00,399.83,399.87,398.67,399.06,57160.0,398.0814,398.1212,396.9264,397.3147,57160.0
2024-11-25 15:00:00,399.01,399.58,398.72,399.48,58411.0,397.265,397.8325,396.9762,397.7329,58411.0
2024-11-25 15:30:00,399.39,400.31,399.13,399.34,378232.0,397.6433,398.5593,397.3844,397.5935,378232.0
2024-11-26 09:30:00,399.76,400.03,396.69,396.87,56835.0,398.0117,398.2805,394.9551,395.1343,56835.0
2024-11-26 10:00:00,396.86,397.15,395.15,396.68,59719.0,395.1244,395.4131,393.4218,394.9452,59719.0
2024-11-26 10:30:00,396.45,396.74,395.3,396.53,18547.0,394.7162,395.0049,393.5712,394.7958,18547.0
2024-11-26 11:00:00,396.53,397.14,395.76,396.92,32433.0,394.7958,395.4031,394.0292,395.1841,32433.0
2024-11-26 11:30:00,396.94,398.03,396.72,397.43,62576.0,395.204,396.2892,394.985,395.6919,62576.0
2024-11-26 12:00:00,397.1,398.35,396.88,397.21,49666.0,395.3633,396.6078,395.1443,395.4728,49666.0
2024-11-26 12:30:00,397.21,398.17,397.21,397.95,29687.0,395.4728,396.4286,395.4728,396.2096,29687.0
2024-11-26 13:00:00,397.99,398.73,397.69,398.35,24964.0,396.2494,396.9862,395.9507,396.6078,24964.0
2024-11-26 13:30:00,398.38,398.7,398.1,398.27,20811.0,396.6377,396.9563,396.3589,396.5282,20811.0
2024-11-26 14:00:00,398.1,398.49,396.47,397.25,50293.0,396.3589,396.7472,394.7361,395.5127,50293.0
2024-11-26 14:30:00,396.95,397.21,396.45,397.12,23674.0,395.214,395.4728,394.7162,395.3832,23674.0
2024-11-26 15:00:00,397.11,397.38,396.27,396.44,38892.0,395.3733,395.6421,394.5369,394.7062,38892.0
2024-11-26 15:30:00,396.44,396.94,395.49,396.03,138418.0,394.7062,395.204,393.7604,394.298,138418.0
2024-11-27 09:30:00,397.73,400.42,396.95,398.42,56312.0,395.9906,398.6688,395.214,396.6775,56312.0
2024-11-27 10:00:00,398.41,399.3,397.61,399.14,25220.0,396.6676,397.5537,395.8711,397.3944,25220.0
2024-11-27 10:30:00,399.17,399.19,397.11,397.74,28769.0,397.4243,397.4442,395.3733,396.0005,28769.0
2024-11-27 11:00:00,397.74,397.74,396.04,396.04,14815.0,396.0005,396.0005,394.308,394.308,14815.0
2024-11-27 11:30:00,396.12,396.68,395.59,396.44,25513.0,394.3876,394.9452,393.8599,394.7062,25513.0
2024-11-27 12:00:00,396.37,397.21,396.29,396.61,19420.0,394.6365,395.4728,394.5569,394.8755,19420.0
2024-11-27 12:30:00,396.44,396.56,395.51,395.61,12982.0,394.7062,394.8257,393.7803,393.8798,12982.0
2024-11-27 13:00:00,395.71,395.73,395.21,395.26,9807.0,393.9794,393.9993,393.4816,393.5314,9807.0
2024-11-27 13:30:00,395.15,395.37,394.69,395.33,14522.0,393.4218,393.6409,392.9639,393.6011,14522.0
2024-11-27 14:00:00,395.17,395.35,394.67,394.74,13572.0,393.4418,393.621,392.9439,393.0136,13572.0
2024-11-27 14:30:00,394.71,395.57,394.67,395.22,19301.0,392.9838,393.84,392.9439,393.4915,19301.0
2024-11-27 15:00:00,395.24,395.43,394.76,394.96,32244.0,393.5115,393.7006,393.0335,393.2327,32244.0
2024-11-27 15:30:00,395.0,395.21,393.9,393.96,156679.0,393.2725,393.4816,392.1773,392.237,156679.0
2024-11-29 09:30:00,397.52,397.52,393.94,393.98,42930.0,395.7815,395.7815,392.2171,392.257,42930.0
2024-11-29 10:00:00,394.29,395.84,393.63,395.43,52441.0,392.5656,394.1088,391.9085,393.7006,52441.0
2024-11-29 10:30:00,395.7,395.81,394.41,394.98,25945.0,393.9694,394.079,392.6851,393.2526,25945.0
2024-11-29 11:00:00,395.17,396.79,395.17,396.7,89681.0,393.4418,395.0547,393.4418,394.9651,89681.0
2024-11-29 11:30:00,396.36,398.17,396.36,397.54,66318.0,394.6266,396.4286,394.6266,395.8014,66318.0
2024-11-29 12:00:00,397.63,398.77,397.53,398.73,61712.0,395.891,397.026,395.7914,396.9862,61712.0
2024-11-29 12:30:00,398.69,398.69,397.41,397.67,136864.0,396.9464,396.9464,395.672,395.9308,136864.0
2024-12-02 09:30:00,396.05,398.5,393.97,394.8,74167.0,394.3179,396.7572,392.247,393.0734,74167.0
2024-12-02 10:00:00,394.5,395.06,393.62,394.34,26187.0,392.7747,393.3322,391.8985,392.6154,26187.0
2024-12-02 10:30:00,394.16,394.9,394.05,394.79,17385.0,392.4362,393.1729,392.3267,393.0634,17385.0
2024-12-02 11:00:00,394.79,395.14,394.33,394.86,29424.0,393.0634,393.4119,392.6054,393.1331,29424.0
2024-12-02 11:30:00,394.97,395.5,394.35,394.81,27294.0,393.2426,393.7703,392.6253,393.0833,27294.0
2024-12-02 12:00:00,394.9,395.28,394.61,394.82,24728.0,393.1729,393.5513,392.8842,393.0933,24728.0
2024-12-02 12:30:00,394.85,395.01,393.52,393.52,35161.0,393.1232,393.2825,391.799,391.799,35161.0
2024-12-02 13:00:00,393.5,394.33,392.66,394.32,37569.0,391.7791,392.6054,390.9427,392.5955,37569.0
2024-12-02 13:30:00,394.35,394.47,393.9,393.91,32076.0,392.6253,392.7448,392.1773,392.1873,32076.0
2024-12-02 14:00:00,393.91,394.85,393.89,394.3,31650.0,392.1873,393.1232,392.1674,392.5756,31650.0
2024-12-02 14:30:00,394.29,395.49,394.1,395.49,23863.0,392.5656,393.7604,392.3764,393.7604,23863.0
2024-12-02 15:00:00,395.33,396.05,395.19,395.73,48845.0,393.6011,394.3179,393.4617,393.9993,48845.0
2024-12-02 15:30:00,395.73,396.39,395.28,395.73,155384.0,393.9993,394.6564,393.5513,393.9993,155384.0
2024-12-03 09:30:00,395.74,398.0,393.93,393.96,23659.0,394.0093,396.2594,392.2072,392.237,23659.0
2024-12-03 10:00:00,393.85,394.19,393.0,393.2,24483.0,392.1275,392.466,391.2812,391.4804,24483.0
2024-12-03 10:30:00,393.23,393.47,392.1,392.3,34376.0,391.5102,391.7492,390.3852,390.5843,34376.0
2024-12-03 11:00:00,392.23,392.75,390.38,390.97,24585.0,390.5146,391.0323,388.6727,389.2601,24585.0
2024-12-03 11:30:00,390.86,391.19,390.36,390.54,15353.0,389.1506,389.4792,388.6528,388.832,15353.0
2024-12-03 12:00:00,390.62,393.18,390.54,393.18,18697.0,388.9117,391.4605,388.832,391.4605,18697.0
2024-12-03 12:30:00,393.12,394.82,393.05,394.25,24274.0,391.4007,393.0933,391.331,392.5258,24274.0
2024-12-03 13:00:00,394.25,394.59,393.67,393.68,22115.0,392.5258,392.8643,391.9483,391.9583,22115.0
2024-12-03 13:30:00,393.66,394.38,393.5,393.65,18466.0,391.9384,392.6552,391.7791,391.9284,18466.0
2024-12-03 14:00:00,393.63,394.43,393.27,394.35,15349.0,391.9085,392.705,391.5501,392.6253,15349.0
2024-12-03 14:30:00,394.47,394.85,394.18,394.7,16841.0,392.7448,393.1232,392.4561,392.9738,16841.0
2024-12-03 15:00:00,394.69,394.97,394.39,394.72,26178.0,392.9639,393.2426,392.6652,392.9937,26178.0
2024-12-03 15:30:00,394.72,395.67,394.08,395.21,109073.0,392.9937,393.9396,392.3565,393.4816,109073.0
2024-12-04 09:30:00,394.81,394.89,392.9,393.29,42799.0,393.0833,393.163,391.1817,391.57,42799.0
2024-12-04 10:00:00,393.59,393.82,391.39,391.39,42874.0,391.8687,392.0977,389.6783,389.6783,42874.0
2024-12-04 10:30:00,391.32,392.37,391.2,392.27,46926.0,389.6086,390.654,389.4891,390.5544,46926.0
2024-12-04 11:00:00,392.21,393.42,391.86,393.24,31994.0,390.4947,391.6994,390.1462,391.5202,31994.0
2024-12-04 11:30:00,393.13,393.97,392.86,393.41,14610.0,391.4107,392.247,391.1419,391.6895,14610.0
2024-12-04 12:00:00,393.42,393.42,392.37,392.37,8648.0,391.6994,391.6994,390.654,390.654,8648.0
2024-12-04 12:30:00,392.36,393.38,392.17,393.0,22560.0,390.644,391.6596,390.4549,391.2812,22560.0
2024-12-04 13:00:00,393.12,393.12,391.78,391.79,15408.0,391.4007,391.4007,390.0666,390.0765,15408.0
2024-12-04 13:30:00,391.78,392.01,391.05,391.83,22030.0,390.0666,390.2956,389.3398,390.1164,22030.0
2024-12-04 14:00:00,391.62,391.96,390.77,391.17,44350.0,389.9073,390.2458,389.061,389.4593,44350.0
2024-12-04 14:30:00,391.03,391.63,390.79,390.79,26830.0,389.3199,389.9172,389.0809,389.0809,26830.0
2024-12-04 15:00:00,390.94,392.43,390.78,392.18,35600.0,389.2303,390.7137,389.071,390.4648,35600.0
2024-12-04 15:30:00,392.21,393.75,391.73,392.07,135968.0,390.4947,392.028,390.0168,390.3553,135968.0
2024-12-05 09:30:00,390.42,391.53,388.59,390.26,34057.0,388.7125,389.8177,386.8905,388.5532,34057.0
2024-12-05 10:00:00,390.26,390.26,387.79,388.33,21260.0,388.5532,388.5532,386.094,386.6317,21260.0
2024-12-05 10:30:00,388.26,388.53,387.37,387.37,21998.0,386.562,386.8308,385.6759,385.6759,21998.0
2024-12-05 11:00:00,387.25,387.39,385.83,386.0,36537.0,385.5564,385.6958,384.1426,384.3119,36537.0
2024-12-05 11:30:00,386.19,386.4,384.48,385.33,50685.0,384.501,384.7101,382.7985,383.6448,50685.0
2024-12-05 12:00:00,385.77,385.95,384.76,385.06,34446.0,384.0829,384.2621,383.0773,383.376,34446.0
2024-12-05 12:30:00,385.06,386.36,385.02,386.26,44563.0,383.376,384.6703,383.3361,384.5707,44563.0
2024-12-05 13:00:00,386.17,387.3,385.95,386.37,45961.0,384.4811,385.6062,384.2621,384.6802,45961.0
2024-12-05 13:30:00,386.37,387.3,386.16,387.0,34936.0,384.6802,385.6062,384.4712,385.3075,34936.0
2024-12-05 14:00:00,386.93,386.93,385.9,386.63,26509.0,385.2378,385.2378,384.2123,384.9391,26509.0
2024-12-05 14:30:00,386.52,386.86,386.26,386.36,25400.0,384.8296,385.1681,384.5707,384.6703,25400.0
2024-12-05 15:00:00,386.32,386.42,385.45,385.52,32887.0,384.6305,384.73,383.7643,383.834,32887.0
2024-12-05 15:30:00,385.82,386.59,384.55,385.26,206146.0,384.1326,384.8993,382.8682,383.5751,206146.0
2024-12-06 09:30:00,387.76,388.67,385.92,388.4,55787.0,386.0642,386.9702,384.2322,386.7014,55787.0
2024-12-06 10:00:00,388.41,388.69,387.34,388.1,38392.0,386.7113,386.9901,385.646,386.4027,38392.0
2024-12-06 10:30:00,388.19,389.68,387.95,389.48,20474.0,386.4923,387.9758,386.2533,387.7766,20474.0
2024-12-06 11:00:00,389.44,389.48,387.62,387.88,30429.0,387.7368,387.7766,385.9248,386.1836,30429.0
2024-12-06 11:30:00,387.72,388.75,387.4,388.16,29720.0,386.0243,387.0498,385.7057,386.4624,29720.0
2024-12-06 12:00:00,387.87,388.42,387.62,387.78,31415.0,386.1737,386.7213,385.9248,386.0841,31415.0
2024-12-06 12:30:00,387.76,387.89,387.11,387.63,32545.0,386.0642,386.1936,385.417,385.9347,32545.0
2024-12-06 13:00:00,387.79,388.64,387.62,387.95,33958.0,386.094,386.9403,385.9248,386.2533,33958.0
2024-12-06 13:30:00,387.94,388.31,387.37,387.43,46481.0,386.2434,386.6118,385.6759,385.7356,46481.0
2024-12-06 14:00:00,387.43,387.71,386.22,386.46,36504.0,385.7356,386.0144,384.5309,384.7698,36504.0
2024-12-06 14:30:00,386.33,386.61,386.05,386.42,39890.0,384.6404,384.9192,384.3616,384.73,39890.0
2024-12-06 15:00:00,386.42,386.91,386.02,386.56,43852.0,384.73,385.2179,384.3318,384.8694,43852.0
2024-12-06 15:30:00,386.62,386.89,384.46,384.97,200963.0,384.9291,385.198,382.7786,383.2864,200963.0
2024-12-09 09:30:00,385.4,385.9,377.67,379.11,89575.0,383.7145,384.2123,376.0183,377.452,89575.0
2024-12-09 10:00:00,379.18,382.0,378.98,381.63,74947.0,377.5217,380.3294,377.3226,379.961,74947.0
2024-12-09 10:30:00,381.65,381.86,379.47,379.84,43029.0,379.9809,380.19,377.8104,378.1788,43029.0
2024-12-09 11:00:00,379.78,380.13,377.67,378.46,65021.0,378.1191,378.4675,376.0183,376.8048,65021.0
2024-12-09 11:30:00,378.63,379.33,377.42,379.19,55031.0,376.9741,377.671,375.7694,377.5316,55031.0
2024-12-09 12:00:00,379.19,379.61,378.22,378.37,54484.0,377.5316,377.9498,376.5659,376.7152,54484.0
2024-12-09 12:30:00,378.36,378.6,377.06,377.63,47061.0,376.7053,376.9442,375.411,375.9785,47061.0
2024-12-09 13:00:00,377.67,377.88,376.94,377.59,43609.0,376.0183,376.2274,375.2915,375.9386,43609.0
2024-12-09 13:30:00,377.59,378.19,377.23,377.41,52785.0,375.9386,376.536,375.5802,375.7594,52785.0
2024-12-09 14:00:00,377.41,377.41,376.15,376.31,60614.0,375.7594,375.7594,374.5049,374.6642,60614.0
2024-12-09 14:30:00,376.43,376.91,376.18,376.85,62215.0,374.7837,375.2616,374.5348,375.2019,62215.0
2024-12-09 15:00:00,376.83,377.17,375.76,376.96,81148.0,375.182,375.5205,374.1166,375.3114,81148.0
2024-12-09 15:30:00,376.96,377.13,375.47,376.48,297929.0,375.3114,375.4807,373.8279,374.8335,297929.0
2024-12-10 09:30:00,375.36,375.36,370.71,371.78,63484.0,373.7184,373.7184,369.0887,370.1541,63484.0
2024-12-10 10:00:00,371.97,372.53,370.61,372.19,31883.0,370.3432,370.9008,368.9892,370.5623,31883.0
2024-12-10 10:30:00,372.31,375.33,372.3,374.72,31791.0,370.6817,373.6885,370.6718,373.0812,31791.0
2024-12-10 11:00:00,374.59,375.36,374.33,375.29,34215.0,372.9518,373.7184,372.6929,373.6487,34215.0
2024-12-10 11:30:00,375.36,375.83,375.09,375.18,23853.0,373.7184,374.1863,373.4496,373.5392,23853.0
2024-12-10 12:00:00,375.21,375.4,374.41,375.29,31570.0,373.5691,373.7582,372.7725,373.6487,31570.0
2024-12-10 12:30:00,375.5,375.76,374.92,375.34,31562.0,373.8578,374.1166,373.2803,373.6985,31562.0
2024-12-10 13:00:00,375.22,375.32,374.33,374.8,28462.0,373.579,373.6786,372.6929,373.1608,28462.0
2024-12-10 13:30:00,374.66,375.19,373.96,374.18,16810.0,373.0215,373.5491,372.3245,372.5436,16810.0
2024-12-10 14:00:00,374.21,374.45,373.66,374.38,30103.0,372.5734,372.8124,372.0258,372.7427,30103.0
2024-12-10 14:30:00,374.35,374.98,374.23,374.93,51317.0,372.7128,373.3401,372.5933,373.2903,51317.0
2024-12-10 15:00:00,374.88,374.88,371.56,371.57,97398.0,373.2405,373.2405,369.935,369.945,97398.0
2024-12-10 15:30:00,371.69,371.88,370.83,371.64,299779.0,370.0644,370.2536,369.2082,370.0147,299779.0
2024-12-11 09:30:00,373.94,374.63,371.47,371.47,72113.0,372.3046,372.9916,369.8454,369.8454,72113.0
2024-12-11 10:00:00,371.55,372.03,370.51,371.96,84730.0,369.9251,370.403,368.8896,370.3333,84730.0
2024-12-11 10:30:00,371.73,372.23,371.28,371.59,57709.0,370.1043,370.6021,369.6562,369.9649,57709.0
2024-12-11 11:00:00,371.78,372.64,371.33,372.23,60079.0,370.1541,371.0103,369.706,370.6021,60079.0
2024-12-11 11:30:00,372.35,373.59,371.92,372.75,48637.0,370.7216,371.9561,370.2934,371.1198,48637.0
2024-12-11 12:00:00,372.79,373.28,372.48,372.53,41888.0,371.1596,371.6475,370.851,370.9008,41888.0
2024-12-11 12:30:00,372.52,373.29,372.33,373.04,29510.0,370.8908,371.6574,370.7016,371.4085,29510.0
2024-12-11 13:00:00,373.13,373.81,373.13,373.27,42950.0,371.4981,372.1752,371.4981,371.6375,42950.0
2024-12-11 13:30:00,373.38,373.58,372.09,372.17,39650.0,371.7471,371.9462,370.4627,370.5423,39650.0
2024-12-11 14:00:00,372.12,372.68,371.88,372.27,31627.0,370.4926,371.0501,370.2536,370.6419,31627.0
2024-12-11 14:30:00,372.38,372.62,372.06,372.32,29799.0,370.7514,370.9904,370.4328,370.6917,29799.0
2024-12-11 15:00:00,372.45,372.69,372.29,372.6,34318.0,370.8211,371.0601,370.6618,370.9705,34318.0
2024-12-11 15:30:00,372.6,373.07,371.9,371.93,152471.0,370.9705,371.4384,370.2735,370.3034,152471.0
2024-12-12 09:30:00,370.71,370.96,369.0,369.47,77034.0,369.0887,369.3376,367.3862,367.8542,77034.0
2024-12-12 10:00:00,369.81,369.97,367.76,367.93,22498.0,368.1927,368.352,366.1516,366.3209,22498.0
2024-12-12 10:30:00,367.84,368.37,366.74,368.37,28825.0,366.2313,366.759,365.1361,366.759,28825.0
2024-12-12 11:00:00,368.47,369.6,367.81,369.39,27579.0,366.8585,367.9836,366.2014,367.7745,27579.0
2024-12-12 11:30:00,369.29,369.51,367.38,367.59,20055.0,367.6749,367.894,365.7733,365.9824,20055.0
2024-12-12 12:00:00,367.59,368.29,367.44,368.12,24929.0,365.9824,366.6793,365.833,366.5101,24929.0
2024-12-12 12:30:00,368.28,368.29,367.1,368.02,23242.0,366.6694,366.6793,365.4945,366.4105,23242.0
2024-12-12 13:00:00,367.95,368.01,367.4,367.41,25431.0,366.3408,366.4005,365.7932,365.8032,25431.0
2024-12-12 13:30:00,367.49,367.77,366.78,367.24,41828.0,365.8828,366.1616,365.1759,365.6339,41828.0
2024-12-12 14:00:00,367.11,367.61,366.68,366.68,53995.0,365.5045,366.0023,365.0764,365.0764,53995.0
2024-12-12 14:30:00,366.77,367.26,366.63,366.87,20806.0,365.166,365.6538,365.0266,365.2655,20806.0
2024-12-12 15:00:00,366.88,367.82,366.64,367.6,18126.0,365.2755,366.2114,365.0365,365.9923,18126.0
2024-12-12 15:30:00,367.55,367.79,366.33,366.88,179996.0,365.9426,366.1815,364.7279,365.2755,179996.0
2024-12-13 09:30:00,367.18,367.23,363.68,364.0,35598.0,365.5742,365.6239,362.0895,362.4081,35598.0
2024-12-13 10:00:00,363.93,365.26,363.54,364.7,58135.0,362.3384,363.6626,361.9501,363.105,58135.0
2024-12-13 10:30:00,364.6,365.12,363.72,364.8,26692.0,363.0055,363.5232,362.1293,363.2046,26692.0
2024-12-13 11:00:00,364.67,365.22,364.04,364.98,31114.0,363.0751,363.6227,362.4479,363.3838,31114.0
2024-12-13 11:30:00,365.02,365.29,364.08,364.21,33107.0,363.4236,363.6924,362.4877,362.6172,33107.0
2024-12-13 12:00:00,364.01,364.02,362.91,363.08,21187.0,362.418,362.428,361.3228,361.4921,21187.0
2024-12-13 12:30:00,363.18,363.19,362.6,363.0,15529.0,361.5917,361.6016,361.0142,361.4124,15529.0
2024-12-13 13:00:00,363.04,363.15,362.45,362.99,16553.0,361.4523,361.5618,360.8649,361.4025,16553.0
2024-12-13 13:30:00,363.01,364.13,362.81,363.47,18909.0,361.4224,362.5375,361.2233,361.8804,18909.0
2024-12-13 14:00:00,363.34,363.89,363.08,363.18,9220.0,361.751,362.2986,361.4921,361.5917,9220.0
2024-12-13 14:30:00,363.11,363.87,362.93,363.75,17434.0,361.522,362.2786,361.3428,362.1592,17434.0
2024-12-13 15:00:00,363.85,364.87,363.82,364.49,20854.0,362.2587,363.2743,362.2289,362.8959,20854.0
2024-12-13 15:30:00,364.36,364.91,364.25,364.5,88611.0,362.7665,363.3141,362.657,362.9059,88611.0
2024-12-16 09:30:00,366.2,367.24,363.96,367.22,54900.0,364.5985,365.6339,362.3683,365.614,54900.0
2024-12-16 10:00:00,367.23,368.07,366.45,366.78,72104.0,365.6239,366.4603,364.8474,365.1759,72104.0
2024-12-16 10:30:00,366.88,367.45,366.13,367.06,32442.0,365.2755,365.843,364.5288,365.4547,32442.0
2024-12-16 11:00:00,367.16,367.18,365.5,365.87,38618.0,365.5543,365.5742,363.9015,364.2699,38618.0
2024-12-16 11:30:00,365.95,366.88,365.78,366.41,29113.0,364.3495,365.2755,364.1803,364.8075,29113.0
2024-12-16 12:00:00,366.54,367.11,366.17,366.81,17496.0,364.937,365.5045,364.5686,365.2058,17496.0
2024-12-16 12:30:00,366.76,367.1,366.22,366.54,20508.0,365.156,365.4945,364.6184,364.937,20508.0
2024-12-16 13:00:00,366.59,367.81,366.5,367.58,39519.0,364.9867,366.2014,364.8971,365.9724,39519.0
2024-12-16 13:30:00,367.68,368.24,366.81,368.06,18020.0,366.072,366.6295,365.2058,366.4503,18020.0
2024-12-16 14:00:00,368.13,368.27,367.02,367.11,29608.0,366.52,366.6594,365.4149,365.5045,29608.0
2024-12-16 14:30:00,367.1,368.05,366.8,367.85,35489.0,365.4945,366.4404,365.1958,366.2412,35489.0
2024-12-16 15:00:00,367.75,367.75,366.84,366.84,21740.0,366.1417,366.1417,365.2357,365.2357,21740.0
2024-12-16 15:30:00,366.84,366.95,364.91,365.02,135365.0,365.2357,365.3452,363.3141,363.4236,135365.0
2024-12-17 09:30:00,363.47,368.58,363.47,364.83,45085.0,361.8804,366.968,361.8804,363.2344,45085.0
2024-12-17 10:00:00,364.87,365.16,363.63,364.12,16869.0,363.2743,363.563,362.0397,362.5276,16869.0
2024-12-17 10:30:00,363.71,364.75,363.27,363.89,32611.0,362.1193,363.1548,361.6813,362.2986,32611.0
2024-12-17 11:00:00,363.66,364.96,363.59,363.81,15956.0,362.0696,363.3639,361.9999,362.2189,15956.0
2024-12-17 11:30:00,364.09,364.57,363.18,364.52,18839.0,362.4977,362.9756,361.5917,362.9258,18839.0
2024-12-17 12:00:00,364.74,365.48,363.77,363.77,42680.0,363.1448,363.8816,362.1791,362.1791,42680.0
2024-12-17 12:30:00,363.77,364.47,363.75,364.35,26515.0,362.1791,362.876,362.1592,362.7565,26515.0
2024-12-17 13:00:00,364.34,364.41,363.75,363.84,20644.0,362.7466,362.8163,362.1592,362.2488,20644.0
2024-12-17 13:30:00,363.84,364.25,363.28,364.25,16338.0,362.2488,362.657,361.6912,362.657,16338.0
2024-12-17 14:00:00,364.19,364.37,363.62,363.75,15207.0,362.5972,362.7765,362.0297,362.1592,15207.0
2024-12-17 14:30:00,363.7,364.21,363.4,363.61,23783.0,362.1094,362.6172,361.8107,362.0198,23783.0
2024-12-17 15:00:00,363.67,363.67,363.03,363.41,34322.0,362.0795,362.0795,361.4423,361.8207,34322.0
2024-12-17 15:30:00,363.36,364.14,362.54,362.79,101558.0,361.7709,362.5475,360.9545,361.2034,101558.0
2024-12-18 09:30:00,361.58,364.56,361.02,363.11,40340.0,359.9987,362.9656,359.4411,361.522,40340.0
2024-12-18 10:00:00,363.1,363.62,362.1,363.15,18490.0,361.512,362.0297,360.5164,361.5618,18490.0
2024-12-18 10:30:00,363.07,364.56,363.07,363.87,18217.0,361.4821,362.9656,361.4821,362.2786,18217.0
2024-12-18 11:00:00,363.88,364.18,362.29,363.09,20143.0,362.2886,362.5873,360.7056,361.5021,20143.0
2024-12-18 11:30:00,362.91,363.28,362.12,362.75,21032.0,361.3228,361.6912,360.5363,361.1635,21032.0
2024-12-18 12:00:00,363.03,363.76,362.56,363.15,13688.0,361.4423,362.1691,360.9744,361.5618,13688.0
2024-12-18 12:30:00,363.06,363.37,362.8,363.11,17000.0,361.4722,361.7808,361.2133,361.522,17000.0
2024-12-18 13:00:00,363.13,363.33,362.77,362.77,14615.0,361.5419,361.741,361.1835,361.1835,14615.0
2024-12-18 13:30:00,362.84,364.1,362.83,363.86,19472.0,361.2531,362.5076,361.2432,362.2687,19472.0
2024-12-18 14:00:00,363.78,363.96,357.7,357.71,131092.0,362.189,362.3683,356.1356,356.1456,131092.0
2024-12-18 14:30:00,357.85,358.85,354.63,354.87,103570.0,356.285,357.2806,353.0791,353.318,103570.0
2024-12-18 15:00:00,354.79,355.03,353.22,353.88,80084.0,353.2384,353.4773,351.6752,352.3323,80084.0
2024-12-18 15:30:00,354.01,354.23,348.35,348.65,450088.0,352.4618,352.6808,346.8265,347.1252,450088.0
2024-12-19 09:30:00,348.99,349.91,346.29,348.61,110293.0,347.4637,348.3797,344.7755,347.0854,110293.0
2024-12-19 10:00:00,348.75,348.75,344.37,344.37,136615.0,347.2248,347.2248,342.8639,342.8639,136615.0
2024-12-19 10:30:00,344.51,345.76,343.0,344.14,94499.0,343.0033,344.2478,341.4999,342.6349,94499.0
2024-12-19 11:00:00,344.15,346.43,343.47,346.36,46562.0,342.6449,344.9149,341.9679,344.8452,46562.0
2024-12-19 11:30:00,346.36,346.6,343.41,343.55,52544.0,344.8452,345.0842,341.9081,342.0475,52544.0
2024-12-19 12:00:00,343.54,343.68,342.18,342.59,65742.0,342.0376,342.1769,340.6835,341.0917,65742.0
2024-12-19 12:30:00,342.68,344.26,342.4,344.25,30500.0,341.1813,342.7544,340.9025,342.7445,30500.0
2024-12-19 13:00:00,343.93,344.92,343.27,344.75,23552.0,342.4259,343.4115,341.7687,343.2423,23552.0
2024-12-19 13:30:00,344.64,345.81,344.53,345.72,33804.0,343.1327,344.2976,343.0232,344.208,33804.0
2024-12-19 14:00:00,345.62,345.85,344.57,344.73,25367.0,344.1085,344.3375,343.0631,343.2224,25367.0
2024-12-19 14:30:00,344.82,345.63,344.57,344.75,63269.0,343.312,344.1184,343.0631,343.2423,63269.0
2024-12-19 15:00:00,344.75,345.59,344.53,345.18,44691.0,343.2423,344.0786,343.0232,343.6704,44691.0
2024-12-19 15:30:00,345.27,345.43,342.25,342.4,170772.0,343.76,343.9193,340.7532,340.9025,170772.0
2024-12-20 09:30:00,339.74,342.18,339.3,340.93,790723.0,338.2542,340.6835,337.8161,339.439,790723.0
2024-12-20 10:00:00,340.81,342.58,340.6,342.34,89330.0,339.3195,341.0818,339.1104,340.8428,89330.0
2024-12-20 10:30:00,342.34,344.74,342.34,344.0,88282.0,340.8428,343.2323,340.8428,342.4955,88282.0
2024-12-20 11:00:00,343.99,346.56,343.99,346.56,43253.0,342.4856,345.0443,342.4856,345.0443,43253.0
2024-12-20 11:30:00,346.48,349.35,346.31,348.94,47633.0,344.9647,347.8221,344.7954,347.4139,47633.0
2024-12-20 12:00:00,348.8,349.24,348.31,349.11,32839.0,347.2746,347.7126,346.7867,347.5832,32839.0
2024-12-20 12:30:00,348.94,348.98,347.44,348.04,35202.0,347.4139,347.4538,345.9205,346.5179,35202.0
2024-12-20 13:00:00,347.78,348.09,346.86,346.98,35295.0,346.259,346.5677,345.343,345.4625,35295.0
2024-12-20 13:30:00,346.98,347.58,346.15,346.77,47267.0,345.4625,346.0599,344.6361,345.2534,47267.0
2024-12-20 14:00:00,346.79,347.48,346.6,347.35,21535.0,345.2733,345.9603,345.0842,345.8309,21535.0
2024-12-20 14:30:00,347.32,347.73,345.18,345.76,38521.0,345.801,346.2092,343.6704,344.2478,38521.0
2024-12-20 15:00:00,345.74,346.18,345.01,345.27,55242.0,344.2279,344.666,343.5011,343.76,55242.0
2024-12-20 15:30:00,345.44,346.8,345.0,345.47,170414.0,343.9292,345.2833,343.4912,343.9591,170414.0
2024-12-23 09:30:00,344.35,345.81,341.77,342.03,55200.0,342.844,344.2976,340.2753,340.5342,55200.0
2024-12-23 10:00:00,342.32,342.64,340.76,342.51,40285.0,340.8229,341.1415,339.2697,341.0121,40285.0
2024-12-23 10:30:00,342.52,343.08,341.58,341.9,27828.0,341.022,341.5796,340.0861,340.4047,27828.0
2024-12-23 11:00:00,341.81,342.7,341.64,342.6,26678.0,340.3151,341.2012,340.1459,341.1017,26678.0
2024-12-23 11:30:00,342.35,343.53,341.92,343.2,21835.0,340.8528,342.0276,340.4246,341.699,21835.0
2024-12-23 12:00:00,343.43,343.84,342.62,343.18,25101.0,341.928,342.3362,341.1216,341.6791,25101.0
2024-12-23 12:30:00,343.19,343.31,342.19,343.02,19856.0,341.6891,341.8086,340.6935,341.5198,19856.0
2024-12-23 13:00:00,342.88,343.39,342.76,343.13,41326.0,341.3804,341.8882,341.261,341.6293,41326.0
2024-12-23 13:30:00,343.25,343.34,342.63,342.63,20406.0,341.7488,341.8384,341.1315,341.1315,20406.0
2024-12-23 14:00:00,342.63,342.83,342.24,342.67,23684.0,341.1315,341.3307,340.7432,341.1714,23684.0
2024-12-23 14:30:00,342.84,344.24,342.83,343.5,22229.0,341.3406,342.7345,341.3307,341.9977,22229.0
2024-12-23 15:00:00,343.45,343.85,342.8,343.69,33833.0,341.9479,342.3462,341.3008,342.1869,33833.0
2024-12-23 15:30:00,343.56,345.11,343.33,344.66,111991.0,342.0575,343.6007,341.8285,343.1527,111991.0
2024-12-24 09:30:00,343.8,345.2,342.03,342.21,20707.0,342.2964,343.6903,340.5342,340.7134,20707.0
2024-12-24 10:00:00,342.5,344.51,342.25,343.84,21146.0,341.0021,343.0033,340.7532,342.3362,21146.0
2024-12-24 10:30:00,344.06,344.61,343.72,344.18,20999.0,342.5553,343.1029,342.2168,342.6748,20999.0
2024-12-24 11:00:00,343.96,344.63,343.28,343.5,25161.0,342.4557,343.1228,341.7787,341.9977,25161.0
2024-12-24 11:30:00,343.6,344.23,343.37,343.9,30188.0,342.0973,342.7245,341.8683,342.396,30188.0
2024-12-24 12:00:00,343.96,345.55,343.95,345.34,16782.0,342.4557,344.0388,342.4458,343.8297,16782.0
2024-12-24 12:30:00,345.22,346.15,344.62,346.02,51196.0,343.7102,344.6361,343.1128,344.5067,51196.0
2024-12-26 09:30:00,342.85,345.24,342.85,344.47,32370.0,341.3506,343.7301,341.3506,342.9635,32370.0
2024-12-26 10:00:00,344.66,345.68,344.41,344.65,24912.0,343.1527,344.1682,342.9038,343.1427,24912.0
2024-12-26 10:30:00,344.63,345.49,344.12,344.88,13318.0,343.1228,343.979,342.615,343.3717,13318.0
2024-12-26 11:00:00,345.03,345.52,344.8,345.52,18939.0,343.521,344.0089,343.292,344.0089,18939.0
2024-12-26 11:30:00,345.36,346.64,345.25,345.9,19486.0,343.8496,345.124,343.7401,344.3872,19486.0
2024-12-26 12:00:00,345.89,345.89,345.32,345.42,14448.0,344.3773,344.3773,343.8098,343.9093,14448.0
2024-12-26 12:30:00,345.22,345.37,344.4,344.87,9586.0,343.7102,343.8596,342.8938,343.3617,9586.0
2024-12-26 13:00:00,345.04,346.27,344.75,345.99,17665.0,343.531,344.7556,343.2423,344.4768,17665.0
2024-12-26 13:30:00,345.78,345.95,345.19,345.53,13794.0,344.2678,344.437,343.6803,344.0189,13794.0
2024-12-26 14:00:00,345.64,345.73,345.21,345.52,9856.0,344.1284,344.218,343.7003,344.0089,9856.0
2024-12-26 14:30:00,345.42,345.66,345.0,345.38,11798.0,343.9093,344.1483,343.4912,343.8695,11798.0
2024-12-26 15:00:00,345.26,345.37,344.66,344.99,15715.0,343.75,343.8596,343.1527,343.4812,15715.0
2024-12-26 15:30:00,344.95,345.84,344.7,345.7,89463.0,343.4414,344.3275,343.1925,344.1881,89463.0
2024-12-27 09:30:00,344.09,346.44,342.31,345.93,20769.0,342.5852,344.9249,340.8129,344.4171,20769.0
2024-12-27 10:00:00,345.96,346.26,343.0,343.11,17102.0,344.447,344.7457,341.4999,341.6094,17102.0
2024-12-27 10:30:00,342.99,344.41,342.61,343.55,30804.0,341.49,342.9038,341.1116,342.0475,30804.0
2024-12-27 11:00:00,343.47,343.64,342.68,343.56,26584.0,341.9679,342.1371,341.1813,342.0575,26584.0
2024-12-27 11:30:00,343.4,343.75,342.05,342.31,22854.0,341.8982,342.2466,340.5541,340.8129,22854.0
2024-12-27 12:00:00,342.24,342.41,341.67,341.94,21145.0,340.7432,340.9125,340.1757,340.4446,21145.0
2024-12-27 12:30:00,341.88,342.28,341.38,341.74,18618.0,340.3848,340.7831,339.887,340.2454,18618.0
2024-12-27 13:00:00,341.69,342.52,341.57,342.12,18160.0,340.1956,341.022,340.0762,340.6238,18160.0
2024-12-27 13:30:00,342.14,343.31,342.13,343.08,18271.0,340.6437,341.8086,340.6337,341.5796,18271.0
2024-12-27 14:00:00,343.23,343.82,342.67,343.37,14428.0,341.7289,342.3163,341.1714,341.8683,14428.0
2024-12-27 14:30:00,343.36,344.13,343.09,343.98,16539.0,341.8583,342.625,341.5895,342.4756,16539.0
2024-12-27 15:00:00,343.98,343.98,342.85,342.91,25724.0,342.4756,342.4756,341.3506,341.4103,25724.0
2024-12-27 15:30:00,342.89,344.12,342.39,343.35,93782.0,341.3904,342.615,340.8926,341.8484,93782.0
2024-12-30 09:30:00,342.57,342.58,337.67,337.67,41451.0,341.0718,341.0818,336.1932,336.1932,41451.0
2024-12-30 10:00:00,337.67,338.71,337.1,337.66,31682.0,336.1932,337.2287,335.6257,336.1833,31682.0
2024-12-30 10:30:00,337.72,338.58,337.57,338.28,23014.0,336.243,337.0992,336.0937,336.8006,23014.0
2024-12-30 11:00:00,338.44,339.47,338.07,339.21,13199.0,336.9599,337.9854,336.5915,337.7265,13199.0
2024-12-30 11:30:00,339.47,340.71,338.76,339.68,25876.0,337.9854,339.2199,337.2785,338.1944,25876.0
2024-12-30 12:00:00,339.85,340.73,339.68,340.47,16484.0,338.3637,339.2398,338.1944,338.981,16484.0
2024-12-30 12:30:00,340.22,340.54,339.74,340.44,18302.0,338.7321,339.0507,338.2542,338.9511,18302.0
2024-12-30 13:00:00,340.29,341.11,340.01,340.55,28690.0,338.8018,339.6182,338.523,339.0606,28690.0
2024-12-30 13:30:00,340.22,341.16,340.0,340.8,17297.0,338.7321,339.668,338.513,339.3095,17297.0
2024-12-30 14:00:00,340.82,341.06,339.93,340.08,19539.0,339.3295,339.5684,338.4433,338.5927,19539.0
2024-12-30 14:30:00,340.07,340.68,339.82,340.63,17146.0,338.5827,339.1901,338.3338,339.1403,17146.0
2024-12-30 15:00:00,340.4,341.13,339.83,340.09,28137.0,338.9113,339.6381,338.3438,338.6026,28137.0
2024-12-30 15:30:00,340.12,341.07,338.47,338.88,141272.0,338.6325,339.5784,336.9897,337.3979,141272.0
2024-12-31 09:30:00,338.88,340.69,338.56,340.25,40229.0,337.3979,339.2,337.0793,338.7619,40229.0
2024-12-31 10:00:00,340.51,340.88,339.65,340.68,20989.0,339.0208,339.3892,338.1646,339.1901,20989.0
2024-12-31 10:30:00,340.47,341.07,340.0,340.46,13858.0,338.981,339.5784,338.513,338.971,13858.0
2024-12-31 11:00:00,340.22,340.24,339.06,339.07,16411.0,338.7321,338.752,337.5771,337.5871,16411.0
2024-12-31 11:30:00,339.12,339.88,338.94,339.3,16234.0,337.6369,338.3936,337.4577,337.8161,16234.0
2024-12-31 12:00:00,339.11,339.34,338.46,338.59,17731.0,337.6269,337.8559,336.9798,337.1092,17731.0
2024-12-31 12:30:00,338.63,339.49,338.35,339.49,12083.0,337.149,338.0053,336.8703,338.0053,12083.0
2024-12-31 13:00:00,339.48,339.69,337.97,338.12,8565.0,337.9953,338.2044,336.4919,336.6413,8565.0
2024-12-31 13:30:00,338.12,339.19,337.98,338.3,19560.0,336.6413,337.7066,336.5019,336.8205,19560.0
2024-12-31 14:00:00,338.23,338.99,337.9,338.43,13220.0,336.7508,337.5075,336.4222,336.9499,13220.0
2024-12-31 14:30:00,338.21,338.77,337.57,338.59,13391.0,336.7309,337.2884,336.0937,337.1092,13391.0
2024-12-31 15:00:00,338.34,339.04,338.08,338.96,14819.0,336.8603,337.5572,336.6014,337.4776,14819.0
2024-12-31 15:30:00,338.92,340.06,338.32,340.01,130777.0,337.4378,338.5728,336.8404,338.523,130777.0
2025-01-02 09:30:00,340.2,342.02,339.18,339.19,174928.0,338.7122,340.5242,337.6966,337.7066,174928.0
2025-01-02 10:00:00,339.18,340.2,335.18,335.44,63211.0,337.6966,338.7122,333.7141,333.973,63211.0
2025-01-02 10:30:00,335.19,336.17,334.28,334.28,90474.0,333.7241,334.6998,332.8181,332.8181,90474.0
2025-01-02 11:00:00,334.56,335.46,333.26,335.18,33057.0,333.0968,333.9929,331.8025,333.7141,33057.0
2025-01-02 11:30:00,335.19,336.59,334.97,336.33,49509.0,333.7241,335.118,333.505,334.8591,49509.0
2025-01-02 12:00:00,336.12,336.78,335.48,335.49,77950.0,334.65,335.3071,334.0128,334.0228,77950.0
2025-01-02 12:30:00,335.26,335.47,334.02,334.54,59929.0,333.7938,334.0028,332.5592,333.0769,59929.0
2025-01-02 13:00:00,334.29,334.29,332.5,333.0,33132.0,332.828,332.828,331.0458,331.5437,33132.0
2025-01-02 13:30:00,333.01,333.18,331.0,331.62,45988.0,331.5536,331.7229,329.5524,330.1697,45988.0
2025-01-02 14:00:00,331.62,332.42,331.37,332.42,49084.0,330.1697,330.9662,329.9208,330.9662,49084.0
2025-01-02 14:30:00,332.57,333.26,331.76,332.31,37292.0,331.1155,331.8025,330.3091,330.8567,37292.0
2025-01-02 15:00:00,332.2,334.27,332.19,333.89,44886.0,330.7472,332.8081,330.7372,332.4298,44886.0
2025-01-02 15:30:00,333.97,334.35,332.94,333.15,230340.0,332.5094,332.8877,331.4839,331.693,230340.0
2025-01-03 09:30:00,334.63,335.68,333.04,333.68,68569.0,333.1665,334.2119,331.5835,332.2207,68569.0
2025-01-03 10:00:00,334.07,335.55,333.99,335.42,36478.0,332.609,334.0825,332.5293,333.9531,36478.0
2025-01-03 10:30:00,335.19,335.62,334.12,335.0,39853.0,333.7241,334.1522,332.6588,333.5349,39853.0
2025-01-03 11:00:00,334.89,335.57,334.52,335.57,42128.0,333.4254,334.1024,333.057,334.1024,42128.0
2025-01-03 11:30:00,335.46,336.42,335.36,336.25,38665.0,333.9929,334.9487,333.8933,334.7794,38665.0
2025-01-03 12:00:00,336.29,337.16,336.06,336.56,61561.0,334.8193,335.6855,334.5903,335.0881,61561.0
2025-01-03 12:30:00,336.81,336.81,335.81,336.3,12829.0,335.337,335.337,334.3414,334.8292,12829.0
2025-01-03 13:00:00,336.34,337.01,336.17,336.91,15633.0,334.869,335.5361,334.6998,335.4366,15633.0
2025-01-03 13:30:00,337.0,338.14,337.0,337.67,38607.0,335.5262,336.6612,335.5262,336.1932,38607.0
2025-01-03 14:00:00,337.65,337.79,337.18,337.39,17834.0,336.1733,336.3127,335.7054,335.9145,17834.0
2025-01-03 14:30:00,337.35,338.08,337.26,337.36,27551.0,335.8746,336.6014,335.785,335.8846,27551.0
2025-01-03 15:00:00,337.24,338.2,336.99,337.67,63056.0,335.7651,336.7209,335.5162,336.1932,63056.0
2025-01-03 15:30:00,337.67,338.12,336.45,336.54,195774.0,336.1932,336.6413,334.9786,335.0682,195774.0
2025-01-06 09:30:00,337.68,341.75,337.53,340.25,74010.0,336.2032,340.2554,336.0538,338.7619,74010.0
2025-01-06 10:00:00,340.34,341.12,339.43,340.07,46416.0,338.8516,339.6281,337.9455,338.5827,46416.0
2025-01-06 10:30:00,340.22,340.38,338.55,339.5,35851.0,338.7321,338.8914,337.0694,338.0152,35851.0
2025-01-06 11:00:00,339.5,339.64,338.01,338.31,28354.0,338.0152,338.1546,336.5317,336.8304,28354.0
2025-01-06 11:30:00,338.23,338.86,337.75,338.44,23359.0,336.7508,337.378,336.2729,336.9599,23359.0
2025-01-06 12:00:00,338.55,338.75,337.38,338.3,39989.0,337.0694,337.2685,335.9045,336.8205,39989.0
2025-01-06 12:30:00,338.22,338.48,337.02,337.55,35090.0,336.7408,336.9997,335.5461,336.0738,35090.0
2025-01-06 13:00:00,337.61,338.02,337.39,337.73,38017.0,336.1335,336.5417,335.9145,336.253,38017.0
2025-01-06 13:30:00,337.9,338.76,337.49,338.59,46109.0,336.4222,337.2785,336.014,337.1092,46109.0
2025-01-06 14:00:00,338.45,338.99,337.97,338.28,34805.0,336.9698,337.5075,336.4919,336.8006,34805.0
2025-01-06 14:30:00,338.21,339.14,338.08,338.27,52667.0,336.7309,337.6568,336.6014,336.7906,52667.0
2025-01-06 15:00:00,338.14,338.16,337.51,337.99,74704.0,336.6612,336.6811,336.0339,336.5118,74704.0
2025-01-06 15:30:00,337.98,338.5,337.28,337.92,180599.0,336.5019,337.0196,335.8049,336.4421,180599.0
2025-01-07 09:30:00,336.02,342.77,335.86,342.48,78348.0,334.5504,341.2709,334.3911,340.9822,78348.0
2025-01-07 10:00:00,342.13,342.19,337.55,338.53,79031.0,340.6337,340.6935,336.0738,337.0495,79031.0
2025-01-07 10:30:00,338.53,339.78,336.77,338.92,38951.0,337.0495,338.294,335.2972,337.4378,38951.0
2025-01-07 11:00:00,338.79,339.57,337.95,338.46,19400.0,337.3083,338.0849,336.472,336.9798,19400.0
2025-01-07 11:30:00,338.45,338.67,337.08,337.19,9252.0,336.9698,337.1889,335.6058,335.7153,9252.0
2025-01-07 12:00:00,337.19,337.55,336.36,336.5,40731.0,335.7153,336.0738,334.889,335.0283,40731.0
2025-01-07 12:30:00,336.42,336.67,335.32,336.06,21262.0,334.9487,335.1976,333.8535,334.5903,21262.0
2025-01-07 13:00:00,336.06,336.34,335.38,335.83,36629.0,334.5903,334.869,333.9132,334.3613,36629.0
2025-01-07 13:30:00,335.98,336.36,335.32,335.4,12633.0,334.5106,334.889,333.8535,333.9332,12633.0
2025-01-07 14:00:00,335.4,335.93,335.0,335.74,21969.0,333.9332,334.4608,333.5349,334.2717,21969.0
2025-01-07 14:30:00,335.72,335.72,334.47,334.67,22688.0,334.2518,334.2518,333.0072,333.2063,22688.0
2025-01-07 15:00:00,334.49,334.49,332.86,333.15,42098.0,333.0271,333.0271,331.4043,331.693,42098.0
2025-01-07 15:30:00,333.18,334.63,331.47,334.41,162475.0,331.7229,333.1665,330.0203,332.9475,162475.0
2025-01-08 09:30:00,335.17,336.21,332.2,332.68,56904.0,333.7042,334.7396,330.7472,331.2251,56904.0
2025-01-08 10:00:00,332.42,334.83,332.29,334.24,67755.0,330.9662,333.3656,330.8368,332.7782,67755.0
2025-01-08 10:30:00,334.09,335.0,333.39,334.92,34287.0,332.6289,333.5349,331.9319,333.4553,34287.0
2025-01-08 11:00:00,334.77,335.87,334.15,335.71,53387.0,333.3059,334.4011,332.6886,334.2418,53387.0
2025-01-08 11:30:00,335.63,336.2,335.35,335.88,45696.0,334.1621,334.7297,333.8834,334.4111,45696.0
2025-01-08 12:00:00,335.91,335.91,334.19,334.36,15044.0,334.4409,334.4409,332.7284,332.8977,15044.0
2025-01-08 12:30:00,334.4,334.99,333.84,334.99,11987.0,332.9375,333.5249,332.38,333.5249,11987.0
2025-01-08 13:00:00,334.82,335.54,334.72,335.46,32202.0,333.3557,334.0725,333.2561,333.9929,32202.0
2025-01-08 13:30:00,335.28,335.9,334.16,334.63,36783.0,333.8137,334.431,332.6986,333.1665,36783.0
2025-01-08 14:00:00,334.65,336.54,334.44,336.17,29099.0,333.1864,335.0682,332.9774,334.6998,29099.0
2025-01-08 14:30:00,336.38,336.61,335.58,336.6,35618.0,334.9089,335.1379,334.1124,335.1279,35618.0
2025-01-08 15:00:00,336.6,337.12,336.21,337.08,37086.0,335.1279,335.6456,334.7396,335.6058,37086.0
2025-01-08 15:30:00,336.92,337.61,336.4,337.41,182003.0,335.4465,336.1335,334.9288,335.9344,182003.0
2025-01-10 09:30:00,330.01,333.35,328.0,332.0,112417.0,328.5667,331.8921,326.5655,330.548,112417.0
2025-01-10 10:00:00,331.66,331.92,329.81,330.4,81316.0,330.2095,330.4684,328.3676,328.955,81316.0
2025-01-10 10:30:00,330.47,331.54,329.82,331.51,71291.0,329.0247,330.09,328.3776,330.0602,71291.0
2025-01-10 11:00:00,331.51,331.57,330.24,330.47,46811.0,330.0602,330.1199,328.7957,329.0247,46811.0
2025-01-10 11:30:00,330.43,331.19,329.61,329.66,17950.0,328.9849,329.7416,328.1685,328.2183,17950.0
2025-01-10 12:00:00,329.69,329.89,329.08,329.47,13256.0,328.2481,328.4473,327.6408,328.0291,13256.0
2025-01-10 12:30:00,329.57,330.82,329.16,330.75,26489.0,328.1287,329.3732,327.7204,329.3035,26489.0
2025-01-10 13:00:00,330.8,331.74,330.23,331.46,35317.0,329.3533,330.2892,328.7858,330.0104,35317.0
2025-01-10 13:30:00,331.34,332.05,331.12,331.67,22297.0,329.8909,330.5978,329.6719,330.2195,22297.0
2025-01-10 14:00:00,331.51,331.73,330.43,331.62,34722.0,330.0602,330.2792,328.9849,330.1697,34722.0
2025-01-10 14:30:00,331.21,331.55,330.69,330.88,30007.0,329.7615,330.1,329.2438,329.4329,30007.0
2025-01-10 15:00:00,330.71,331.14,329.98,330.37,65528.0,329.2637,329.6918,328.5369,328.9252,65528.0
2025-01-10 15:30:00,330.21,331.0,329.8,330.1,203521.0,328.7659,329.5524,328.3576,328.6563,203521.0
2025-01-13 09:30:00,329.72,331.4,327.44,331.4,78349.0,328.278,329.9506,326.008,329.9506,78349.0
2025-01-13 10:00:00,331.16,331.57,330.12,330.22,33463.0,329.7117,330.1199,328.6762,328.7758,33463.0
2025-01-13 10:30:00,330.07,332.02,329.94,331.9,26154.0,328.6265,330.5679,328.497,330.4485,26154.0
2025-01-13 11:00:00,331.95,331.95,330.72,330.99,54947.0,330.4982,330.4982,329.2736,329.5424,54947.0
2025-01-13 11:30:00,330.99,331.11,329.92,329.94,10972.0,329.5424,329.6619,328.4771,328.497,10972.0
2025-01-13 12:00:00,330.04,331.58,329.86,331.04,16618.0,328.5966,330.1299,328.4174,329.5922,16618.0
2025-01-13 12:30:00,330.81,331.67,330.66,331.67,14458.0,329.3632,330.2195,329.2139,330.2195,14458.0
2025-01-13 13:00:00,331.63,332.2,331.1,332.2,14517.0,330.1796,330.7472,329.652,330.7472,14517.0
2025-01-13 13:30:00,332.44,332.74,331.87,332.59,44643.0,330.9861,331.2848,330.4186,331.1354,44643.0
2025-01-13 14:00:00,332.54,333.49,332.28,333.45,35145.0,331.0857,332.0315,330.8268,331.9917,35145.0
2025-01-13 14:30:00,333.54,334.31,333.0,333.77,64666.0,332.0813,332.8479,331.5437,332.3103,64666.0
2025-01-13 15:00:00,333.67,334.47,333.25,334.16,74562.0,332.2107,333.0072,331.7926,332.6986,74562.0
2025-01-13 15:30:00,334.17,336.42,334.05,336.08,185930.0,332.7085,334.9487,332.5891,334.6102,185930.0
2025-01-14 09:30:00,336.54,341.05,336.4,339.82,112801.0,335.0682,339.5584,334.9288,338.3338,112801.0
2025-01-14 10:00:00,340.18,340.83,339.46,340.54,59846.0,338.6923,339.3394,337.9754,339.0507,59846.0
2025-01-14 10:30:00,340.47,341.7,340.16,340.67,44659.0,338.981,340.2056,338.6723,339.1801,44659.0
2025-01-14 11:00:00,340.49,340.66,338.56,338.93,43162.0,339.0009,339.1702,337.0793,337.4477,43162.0
2025-01-14 11:30:00,338.89,339.04,338.09,338.43,77128.0,337.4079,337.5572,336.6114,336.9499,77128.0
2025-01-14 12:00:00,338.42,339.57,338.4,339.1,30127.0,336.9399,338.0849,336.92,337.617,30127.0
2025-01-14 12:30:00,339.05,339.95,338.59,339.83,24052.0,337.5672,338.4633,337.1092,338.3438,24052.0
2025-01-14 13:00:00,339.77,340.64,339.72,340.62,19801.0,338.284,339.1502,338.2343,339.1303,19801.0
2025-01-14 13:30:00,340.53,342.41,340.52,342.33,18651.0,339.0407,340.9125,339.0308,340.8328,18651.0
2025-01-14 14:00:00,342.29,342.71,341.78,342.4,43758.0,340.793,341.2112,340.2853,340.9025,43758.0
2025-01-14 14:30:00,342.42,343.01,341.27,341.31,27643.0,340.9225,341.5099,339.7775,339.8173,27643.0
2025-01-14 15:00:00,341.43,341.6,340.81,341.49,32462.0,339.9368,340.106,339.3195,339.9965,32462.0
2025-01-14 15:30:00,341.51,342.18,341.09,341.67,143169.0,340.0164,340.6835,339.5983,340.1757,143169.0
2025-01-15 09:30:00,352.16,354.04,346.62,348.95,143625.0,350.6199,352.4916,345.1041,347.4239,143625.0
2025-01-15 10:00:00,348.93,349.18,346.99,347.58,92156.0,347.404,347.6529,345.4725,346.0599,92156.0
2025-01-15 10:30:00,347.52,348.0,345.84,346.06,40161.0,346.0002,346.4781,344.3275,344.5465,40161.0
2025-01-15 11:00:00,346.19,346.86,345.58,345.78,44878.0,344.676,345.343,344.0686,344.2678,44878.0
2025-01-15 11:30:00,345.73,345.84,344.22,344.86,34810.0,344.218,344.3275,342.7146,343.3518,34810.0
2025-01-15 12:00:00,344.79,345.77,344.64,345.28,28917.0,343.2821,344.2578,343.1327,343.7699,28917.0
2025-01-15 12:30:00,345.26,346.1,345.04,345.22,23301.0,343.75,344.5864,343.531,343.7102,23301.0
2025-01-15 13:00:00,345.29,345.75,344.97,345.48,28467.0,343.7799,344.2379,343.4613,343.9691,28467.0
2025-01-15 13:30:00,345.54,346.25,345.28,345.73,44098.0,344.0288,344.7357,343.7699,344.218,44098.0
2025-01-15 14:00:00,345.93,346.68,345.67,346.68,53794.0,344.4171,345.1638,344.1582,345.1638,53794.0
2025-01-15 14:30:00,346.71,348.71,346.61,347.8,77294.0,345.1937,347.1849,345.0941,346.2789,77294.0
2025-01-15 15:00:00,348.05,348.24,347.52,347.75,47488.0,346.5278,346.717,346.0002,346.2291,47488.0
2025-01-15 15:30:00,347.74,347.93,346.59,347.03,184392.0,346.2192,346.4084,345.0742,345.5123,184392.0
2025-01-16 09:30:00,346.44,347.64,345.06,345.06,53732.0,344.9249,346.1196,343.5509,343.5509,53732.0
2025-01-16 10:00:00,345.01,347.4,344.52,347.4,42351.0,343.5011,345.8807,343.0133,345.8807,42351.0
2025-01-16 10:30:00,347.47,349.16,347.37,348.88,25476.0,345.9504,347.633,345.8508,347.3542,25476.0
2025-01-16 11:00:00,349.01,349.82,348.39,349.47,33336.0,347.4836,348.2901,346.8663,347.9416,33336.0
2025-01-16 11:30:00,349.47,350.76,349.23,350.76,25049.0,347.9416,349.226,347.7027,349.226,25049.0
2025-01-16 12:00:00,350.57,351.39,350.5,351.29,31888.0,349.0368,349.8532,348.9671,349.7537,31888.0
2025-01-16 12:30:00,351.18,351.42,350.34,350.74,35049.0,349.6441,349.8831,348.8078,349.2061,35049.0
2025-01-16 13:00:00,350.65,351.82,350.57,351.76,28060.0,349.1165,350.2813,349.0368,350.2216,28060.0
2025-01-16 13:30:00,351.55,352.01,351.06,351.84,86090.0,350.0125,350.4705,349.5247,350.3013,86090.0
2025-01-16 14:00:00,351.47,352.91,351.41,352.84,53501.0,349.9329,351.3666,349.8731,351.2969,53501.0
2025-01-16 14:30:00,352.84,353.92,352.54,353.54,68175.0,351.2969,352.3722,350.9982,351.9938,68175.0
2025-01-16 15:00:00,353.44,354.17,353.31,353.77,60634.0,351.8943,352.6211,351.7648,352.2228,60634.0
2025-01-16 15:30:00,353.67,355.26,353.67,354.22,236128.0,352.1233,353.7063,352.1233,352.6708,236128.0
2025-01-17 09:30:00,360.1,366.96,355.94,357.12,447818.0,358.5251,365.3551,354.3833,355.5582,447818.0
2025-01-17 10:00:00,356.92,358.43,356.45,357.57,90143.0,355.359,356.8624,354.8911,356.0062,90143.0
2025-01-17 10:30:00,357.85,358.07,357.0,357.92,40185.0,356.285,356.504,355.4387,356.3547,40185.0
2025-01-17 11:00:00,357.92,358.68,356.59,356.93,57513.0,356.3547,357.1113,355.0305,355.369,57513.0
2025-01-17 11:30:00,356.76,357.56,356.58,357.13,73799.0,355.1997,355.9962,355.0205,355.5681,73799.0
2025-01-17 12:00:00,357.13,358.55,356.55,358.52,56739.0,355.5681,356.9819,354.9907,356.952,56739.0
2025-01-17 12:30:00,358.56,359.79,357.56,357.88,123523.0,356.9919,358.2165,355.9962,356.3148,123523.0
2025-01-17 13:00:00,357.83,358.08,357.57,357.77,24903.0,356.2651,356.514,356.0062,356.2053,24903.0
2025-01-17 13:30:00,357.72,357.86,356.48,356.88,90893.0,356.1555,356.2949,354.921,355.3192,90893.0
2025-01-17 14:00:00,356.97,356.97,355.84,356.21,56364.0,355.4088,355.4088,354.2838,354.6521,56364.0
2025-01-17 14:30:00,356.21,356.58,354.27,354.27,35591.0,354.6521,355.0205,352.7206,352.7206,35591.0
2025-01-17 15:00:00,354.5,354.5,353.35,353.6,44822.0,352.9496,352.9496,351.8047,352.0536,44822.0
2025-01-17 15:30:00,353.55,354.25,353.04,353.8,215937.0,352.0038,352.7007,351.496,352.2527,215937.0
2025-01-21 09:30:00,359.01,360.73,356.9,359.23,126722.0,357.4399,359.1524,355.3391,357.6589,126722.0
2025-01-21 10:00:00,359.43,359.83,358.3,359.61,73383.0,357.8581,358.2563,356.733,358.0373,73383.0
2025-01-21 10:30:00,359.61,360.13,358.79,359.3,44084.0,358.0373,358.555,357.2209,357.7286,44084.0
2025-01-21 11:00:00,359.31,360.31,359.29,360.26,54292.0,357.7386,358.7342,357.7187,358.6844,54292.0
2025-01-21 11:30:00,360.31,360.92,360.04,360.2,46460.0,358.7342,359.3415,358.4654,358.6247,46460.0
2025-01-21 12:00:00,360.21,360.64,360.11,360.51,17389.0,358.6347,359.0628,358.5351,358.9333,17389.0
2025-01-21 12:30:00,360.51,360.77,360.03,360.52,41054.0,358.9333,359.1922,358.4554,358.9433,41054.0
2025-01-21 13:00:00,360.52,360.83,360.12,360.74,32747.0,358.9433,359.2519,358.545,359.1623,32747.0
2025-01-21 13:30:00,360.63,360.77,360.09,360.43,15241.0,359.0528,359.1922,358.5152,358.8537,15241.0
2025-01-21 14:00:00,360.49,360.53,360.12,360.22,20545.0,358.9134,358.9533,358.545,358.6446,20545.0
2025-01-21 14:30:00,360.21,360.69,360.16,360.54,52821.0,358.6347,359.1126,358.5849,358.9632,52821.0
2025-01-21 15:00:00,360.51,360.85,360.41,360.48,52172.0,358.9333,359.2719,358.8338,358.9035,52172.0
2025-01-21 15:30:00,360.55,361.82,360.49,361.72,177423.0,358.9732,360.2376,358.9134,360.138,177423.0
2025-01-22 09:30:00,361.84,362.85,359.17,359.85,73843.0,360.2575,361.2631,357.5992,358.2762,73843.0
2025-01-22 10:00:00,359.51,359.98,358.68,358.82,47717.0,357.9377,358.4057,357.1113,357.2507,47717.0
2025-01-22 10:30:00,358.81,358.81,357.11,358.13,51793.0,357.2408,357.2408,355.5482,356.5637,51793.0
2025-01-22 11:00:00,358.17,358.36,356.58,357.48,39830.0,356.6036,356.7927,355.0205,355.9166,39830.0
2025-01-22 11:30:00,357.52,358.88,357.33,358.71,34434.0,355.9564,357.3105,355.7672,357.1412,34434.0
2025-01-22 12:00:00,358.71,358.88,357.65,357.69,29840.0,357.1412,357.3105,356.0858,356.1257,29840.0
2025-01-22 12:30:00,357.64,358.73,357.06,357.14,29637.0,356.0759,357.1611,355.4984,355.5781,29637.0
2025-01-22 13:00:00,357.11,358.18,357.0,357.88,27146.0,355.5482,356.6135,355.4387,356.3148,27146.0
2025-01-22 13:30:00,357.89,358.25,357.46,357.58,24675.0,356.3248,356.6832,355.8967,356.0162,24675.0
2025-01-22 14:00:00,357.65,357.73,357.13,357.56,24909.0,356.0858,356.1655,355.5681,355.9962,24909.0
2025-01-22 14:30:00,357.47,357.93,357.4,357.68,15859.0,355.9066,356.3646,355.8369,356.1157,15859.0
2025-01-22 15:00:00,357.63,358.27,357.48,357.52,21261.0,356.0659,356.7031,355.9166,355.9564,21261.0
2025-01-22 15:30:00,357.41,358.19,356.93,357.75,113312.0,355.8469,356.6235,355.369,356.1854,113312.0
2025-01-23 09:30:00,358.6,358.81,355.99,356.91,29000.0,357.0317,357.2408,354.4331,355.3491,29000.0
2025-01-23 10:00:00,357.0,357.91,356.62,356.88,22037.0,355.4387,356.3447,355.0604,355.3192,22037.0
2025-01-23 10:30:00,357.08,358.75,357.07,358.75,20731.0,355.5183,357.181,355.5084,357.181,20731.0
2025-01-23 11:00:00,358.79,360.13,358.14,359.58,23436.0,357.2209,358.555,356.5737,358.0074,23436.0
2025-01-23 11:30:00,359.74,360.28,359.23,359.85,10042.0,358.1667,358.7043,357.6589,358.2762,10042.0
2025-01-23 12:00:00,359.74,360.77,359.74,360.68,21175.0,358.1667,359.1922,358.1667,359.1026,21175.0
2025-01-23 12:30:00,360.53,360.9,360.34,360.84,13030.0,358.9533,359.3216,358.7641,359.2619,13030.0
2025-01-23 13:00:00,360.77,360.87,360.23,360.37,14582.0,359.1922,359.2918,358.6546,358.794,14582.0
2025-01-23 13:30:00,360.47,360.67,360.16,360.46,16608.0,358.8935,359.0926,358.5849,358.8836,16608.0
2025-01-23 14:00:00,360.38,360.79,360.19,360.79,11716.0,358.8039,359.2121,358.6147,359.2121,11716.0
2025-01-23 14:30:00,360.7,361.11,360.47,360.53,16575.0,359.1225,359.5307,358.8935,358.9533,16575.0
2025-01-23 15:00:00,360.47,361.37,360.46,361.24,12867.0,358.8935,359.7896,358.8836,359.6601,12867.0
2025-01-23 15:30:00,361.2,361.64,360.62,361.05,85139.0,359.6203,360.0584,359.0429,359.471,85139.0
2025-01-24 09:30:00,363.01,363.74,360.85,362.98,79894.0,361.4224,362.1492,359.2719,361.3925,79894.0
2025-01-24 10:00:00,363.05,366.29,362.63,365.1,50319.0,361.4622,364.6881,361.0441,363.5033,50319.0
2025-01-24 10:30:00,365.17,365.59,363.94,364.45,40830.0,363.573,363.9911,362.3483,362.8561,40830.0
2025-01-24 11:00:00,364.23,364.73,363.34,364.29,24883.0,362.6371,363.1349,361.751,362.6968,24883.0
2025-01-24 11:30:00,364.56,364.65,363.19,363.82,25157.0,362.9656,363.0552,361.6016,362.2289,25157.0
2025-01-24 12:00:00,363.46,364.28,363.2,363.21,24298.0,361.8704,362.6869,361.6116,361.6215,24298.0
2025-01-24 12:30:00,363.05,363.1,361.64,361.71,18490.0,361.4622,361.512,360.0584,360.1281,18490.0
2025-01-24 13:00:00,361.55,362.14,361.41,361.85,18576.0,359.9688,360.5562,359.8294,360.2675,18576.0
2025-01-24 13:30:00,361.85,362.21,361.19,361.19,19381.0,360.2675,360.6259,359.6104,359.6104,19381.0
2025-01-24 14:00:00,361.19,361.89,361.19,361.29,25812.0,359.6104,360.3073,359.6104,359.7099,25812.0
2025-01-24 14:30:00,361.47,361.71,360.87,360.98,37978.0,359.8891,360.1281,359.2918,359.4013,37978.0
2025-01-24 15:00:00,360.94,361.22,360.3,360.46,35083.0,359.3615,359.6402,358.7243,358.8836,35083.0
2025-01-24 15:30:00,360.44,360.56,358.69,360.0,305325.0,358.8636,358.9831,357.1213,358.4256,305325.0
2025-01-27 09:30:00,360.02,361.03,357.16,360.97,82818.0,358.4455,359.4511,355.598,359.3913,82818.0
2025-01-27 10:00:00,360.86,361.22,358.9,360.34,65649.0,359.2818,359.6402,357.3304,358.7641,65649.0
2025-01-27 10:30:00,360.09,361.13,359.66,360.23,22699.0,358.5152,359.5506,358.0871,358.6546,22699.0
2025-01-27 11:00:00,359.89,361.31,359.55,361.22,29757.0,358.3161,359.7298,357.9775,359.6402,29757.0
2025-01-27 11:30:00,361.2,361.84,359.89,360.37,16282.0,359.6203,360.2575,358.3161,358.794,16282.0
2025-01-27 12:00:00,360.36,363.36,360.13,363.36,20200.0,358.784,361.7709,358.555,361.7709,20200.0
2025-01-27 12:30:00,363.47,364.01,362.5,362.5,31446.0,361.8804,362.418,360.9146,360.9146,31446.0
2025-01-27 13:00:00,362.55,362.89,361.85,362.24,15862.0,360.9644,361.3029,360.2675,360.6558,15862.0
2025-01-27 13:30:00,362.16,362.66,361.77,361.94,25900.0,360.5761,361.0739,360.1878,360.3571,25900.0
2025-01-27 14:00:00,362.03,362.68,361.44,362.49,34219.0,360.4467,361.0938,359.8593,360.9047,34219.0
2025-01-27 14:30:00,362.5,363.45,362.49,363.45,57662.0,360.9146,361.8605,360.9047,361.8605,57662.0
2025-01-27 15:00:00,363.6,364.1,362.55,363.52,37389.0,362.0098,362.5076,360.9644,361.9302,37389.0
2025-01-27 15:30:00,363.59,364.7,362.7,364.17,121442.0,361.9999,363.105,361.1138,362.5773,121442.0
2025-01-28 09:30:00,363.48,364.29,360.66,360.73,82888.0,361.8904,362.6968,359.0827,359.1524,82888.0
2025-01-28 10:00:00,360.77,361.57,360.45,360.48,45777.0,359.1922,359.9887,358.8736,358.9035,45777.0
2025-01-28 10:30:00,360.47,362.18,359.55,362.18,59839.0,358.8935,360.596,357.9775,360.596,59839.0
2025-01-28 11:00:00,361.99,362.65,359.72,360.1,40117.0,360.4069,361.064,358.1468,358.5251,40117.0
2025-01-28 11:30:00,359.78,360.56,359.37,360.52,56881.0,358.2065,358.9831,357.7983,358.9433,56881.0
2025-01-28 12:00:00,360.27,360.99,359.86,360.53,22519.0,358.6944,359.4112,358.2862,358.9533,22519.0
2025-01-28 12:30:00,360.57,361.6,360.57,361.54,19506.0,358.9931,360.0186,358.9931,359.9588,19506.0
2025-01-28 13:00:00,361.64,362.06,361.39,361.8,10683.0,360.0584,360.4766,359.8095,360.2177,10683.0
2025-01-28 13:30:00,361.78,362.44,361.65,361.72,20837.0,360.1978,360.8549,360.0684,360.138,20837.0
2025-01-28 14:00:00,361.74,362.29,361.21,362.22,27801.0,360.158,360.7056,359.6303,360.6359,27801.0
2025-01-28 14:30:00,362.24,363.39,362.13,363.36,29829.0,360.6558,361.8007,360.5463,361.7709,29829.0
2025-01-28 15:00:00,363.34,364.29,363.18,364.03,23425.0,361.751,362.6968,361.5917,362.4379,23425.0
2025-01-28 15:30:00,364.11,365.27,363.94,364.27,176658.0,362.5176,363.6725,362.3483,362.6769,176658.0
2025-01-29 09:30:00,362.6,365.36,360.94,363.95,51942.0,361.0142,363.7621,359.3615,362.3583,51942.0
2025-01-29 10:00:00,364.04,364.85,363.6,364.41,55351.0,362.4479,363.2544,362.0098,362.8163,55351.0
2025-01-29 10:30:00,364.44,365.42,364.31,364.4,30394.0,362.8462,363.8219,362.7167,362.8063,30394.0
2025-01-29 11:00:00,364.44,364.76,363.96,363.96,30932.0,362.8462,363.1648,362.3683,362.3683,30932.0
2025-01-29 11:30:00,364.26,365.0,363.36,364.28,34631.0,362.6669,363.4037,361.7709,362.6869,34631.0
2025-01-29 12:00:00,364.28,364.91,363.66,363.99,66768.0,362.6869,363.3141,362.0696,362.3981,66768.0
2025-01-29 12:30:00,364.0,364.29,363.54,363.69,20699.0,362.4081,362.6968,361.9501,362.0994,20699.0
2025-01-29 13:00:00,363.71,364.79,363.11,364.61,28407.0,362.1193,363.1946,361.522,363.0154,28407.0
2025-01-29 13:30:00,364.65,364.78,363.72,364.15,31206.0,363.0552,363.1847,362.1293,362.5574,31206.0
2025-01-29 14:00:00,363.99,363.99,359.85,360.43,70612.0,362.3981,362.3981,358.2762,358.8537,70612.0
2025-01-29 14:30:00,360.22,361.82,359.97,361.23,133871.0,358.6446,360.2376,358.3957,359.6502,133871.0
2025-01-29 15:00:00,360.62,361.15,359.0,360.81,70700.0,359.0429,359.5705,357.4299,359.232,70700.0
2025-01-29 15:30:00,361.06,361.18,359.62,360.29,205669.0,359.4809,359.6004,358.0472,358.7143,205669.0
2025-01-30 09:30:00,362.33,369.47,355.55,359.15,570104.0,360.7454,367.8542,353.995,357.5793,570104.0
2025-01-30 10:00:00,359.13,362.96,359.03,361.4,298941.0,357.5594,361.3726,357.4598,359.8194,298941.0
2025-01-30 10:30:00,361.37,370.0,361.1,366.72,310464.0,359.7896,368.3818,359.5208,365.1162,310464.0
2025-01-30 11:00:00,366.69,367.5,364.76,366.68,59559.0,365.0863,365.8928,363.1648,365.0764,59559.0
2025-01-30 11:30:00,366.79,368.81,366.28,368.36,46236.0,365.1859,367.197,364.6781,366.749,46236.0
2025-01-30 12:00:00,367.97,367.97,366.2,366.2,50597.0,366.3607,366.3607,364.5985,364.5985,50597.0
2025-01-30 12:30:00,366.21,367.3,365.25,367.28,29928.0,364.6084,365.6936,363.6526,365.6737,29928.0
2025-01-30 13:00:00,366.95,367.83,364.52,367.05,57168.0,365.3452,366.2213,362.9258,365.4447,57168.0
2025-01-30 13:30:00,367.05,367.73,365.7,365.77,53669.0,365.4447,366.1218,364.1006,364.1703,53669.0
2025-01-30 14:00:00,366.07,366.58,365.56,365.91,49658.0,364.469,364.9768,363.9613,364.3097,49658.0
2025-01-30 14:30:00,366.38,368.96,365.9,367.94,85008.0,364.7777,367.3464,364.2998,366.3308,85008.0
2025-01-30 15:00:00,367.94,368.76,366.33,367.54,102241.0,366.3308,367.1473,364.7279,365.9326,102241.0
2025-01-30 15:30:00,367.38,367.38,362.13,365.55,301579.0,365.7733,365.7733,360.5463,363.9513,301579.0
2025-01-31 09:30:00,365.73,366.68,361.56,364.0,94199.0,364.1305,365.0764,359.9787,362.4081,94199.0
2025-01-31 10:00:00,364.26,364.88,360.8,362.57,36541.0,362.6669,363.2842,359.2221,360.9843,36541.0
2025-01-31 10:30:00,362.11,362.9,359.18,361.62,42081.0,360.5263,361.3129,357.6092,360.0385,42081.0
2025-01-31 11:00:00,361.8,363.38,361.25,361.59,31237.0,360.2177,361.7908,359.6701,360.0086,31237.0
2025-01-31 11:30:00,361.66,362.03,359.28,360.13,43852.0,360.0783,360.4467,357.7087,358.555,43852.0
2025-01-31 12:00:00,360.54,361.4,359.78,361.39,51562.0,358.9632,359.8194,358.2065,359.8095,51562.0
2025-01-31 12:30:00,361.61,361.65,360.78,360.79,14363.0,360.0285,360.0684,359.2022,359.2121,14363.0
2025-01-31 13:00:00,360.91,361.42,358.85,359.52,22355.0,359.3316,359.8394,357.2806,357.9477,22355.0
2025-01-31 13:30:00,359.45,360.37,358.24,359.36,60885.0,357.878,358.794,356.6733,357.7884,60885.0
2025-01-31 14:00:00,359.22,359.55,357.22,358.97,35533.0,357.649,357.9775,355.6577,357.4001,35533.0
2025-01-31 14:30:00,359.3,359.45,357.78,358.82,17813.0,357.7286,357.878,356.2153,357.2507,17813.0
2025-01-31 15:00:00,358.38,358.52,356.55,357.21,76274.0,356.8127,356.952,354.9907,355.6478,76274.0
2025-01-31 15:30:00,357.22,359.49,356.65,358.07,185057.0,355.6577,357.9178,355.0902,356.504,185057.0
2025-02-03 09:30:00,352.43,353.7,349.5,351.46,99268.0,350.8887,352.1531,347.9715,349.9229,99268.0
2025-02-03 10:00:00,351.72,358.74,351.0,358.74,68037.0,350.1818,357.1711,349.4649,357.1711,68037.0
2025-02-03 10:30:00,358.16,361.02,357.54,360.61,92396.0,356.5936,359.4411,355.9763,359.0329,92396.0
2025-02-03 11:00:00,360.6,362.75,360.19,361.47,50472.0,359.0229,361.1635,358.6147,359.8891,50472.0
2025-02-03 11:30:00,361.68,362.18,359.34,359.83,31896.0,360.0982,360.596,357.7685,358.2563,31896.0
2025-02-03 12:00:00,359.84,360.65,359.01,359.85,24988.0,358.2663,359.0727,357.4399,358.2762,24988.0
2025-02-03 12:30:00,359.6,359.63,358.13,358.98,21189.0,358.0273,358.0572,356.5637,357.41,21189.0
2025-02-03 13:00:00,358.81,360.36,358.54,359.67,36133.0,357.2408,358.784,356.972,358.097,36133.0
2025-02-03 13:30:00,359.71,360.46,359.48,360.1,20240.0,358.1368,358.8836,357.9078,358.5251,20240.0
2025-02-03 14:00:00,359.98,361.05,359.98,360.72,32832.0,358.4057,359.471,358.4057,359.1424,32832.0
2025-02-03 14:30:00,360.65,361.03,359.95,360.74,42718.0,359.0727,359.4511,358.3758,359.1623,42718.0
2025-02-03 15:00:00,360.66,360.66,358.03,358.19,33985.0,359.0827,359.0827,356.4642,356.6235,33985.0
2025-02-03 15:30:00,358.25,359.28,357.62,357.74,138566.0,356.6832,357.7087,356.056,356.1755,138566.0
2025-02-04 09:30:00,356.16,358.27,353.13,355.41,72401.0,354.6024,356.7031,351.5856,353.8556,72401.0
2025-02-04 10:00:00,355.5,355.91,354.48,355.0,52768.0,353.9453,354.3535,352.9297,353.4474,52768.0
2025-02-04 10:30:00,355.06,356.16,354.49,355.33,40622.0,353.5072,354.6024,352.9397,353.776,40622.0
2025-02-04 11:00:00,355.38,356.06,354.94,355.17,29351.0,353.8258,354.5028,353.3877,353.6167,29351.0
2025-02-04 11:30:00,355.17,355.82,355.02,355.82,38879.0,353.6167,354.2639,353.4673,354.2639,38879.0
2025-02-04 12:00:00,355.78,355.9,354.28,354.3,28396.0,354.224,354.3435,352.7306,352.7505,28396.0
2025-02-04 12:30:00,354.52,355.66,354.36,355.58,37534.0,352.9695,354.1046,352.8102,354.0249,37534.0
2025-02-04 13:00:00,355.59,355.61,354.89,355.28,42250.0,354.0349,354.0548,353.3379,353.7262,42250.0
2025-02-04 13:30:00,355.25,355.27,354.63,354.93,22350.0,353.6963,353.7163,353.0791,353.3777,22350.0
2025-02-04 14:00:00,355.0,357.65,354.77,357.27,59849.0,353.4474,356.0858,353.2184,355.7075,59849.0
2025-02-04 14:30:00,357.17,358.03,357.11,357.39,42897.0,355.6079,356.4642,355.5482,355.827,42897.0
2025-02-04 15:00:00,357.36,357.77,357.16,357.68,33735.0,355.7971,356.2053,355.598,356.1157,33735.0
2025-02-04 15:30:00,357.54,358.04,356.68,357.72,179652.0,355.9763,356.4741,355.1201,356.1555,179652.0
2025-02-05 09:30:00,360.31,361.28,357.63,358.05,44626.0,358.7342,359.7,356.0659,356.4841,44626.0
2025-02-05 10:00:00,358.73,359.21,356.68,358.77,49019.0,357.1611,357.639,355.1201,357.2009,49019.0
2025-02-05 10:30:00,358.77,360.85,358.2,360.54,63719.0,357.2009,359.2719,356.6334,358.9632,63719.0
2025-02-05 11:00:00,360.54,362.14,360.1,361.94,21478.0,358.9632,360.5562,358.5251,360.3571,21478.0
2025-02-05 11:30:00,362.09,363.62,361.8,362.6,31634.0,360.5064,362.0297,360.2177,361.0142,31634.0
2025-02-05 12:00:00,362.62,363.38,362.23,362.67,28609.0,361.0341,361.7908,360.6458,361.0839,28609.0
2025-02-05 12:30:00,362.62,363.3,362.39,362.94,51330.0,361.0341,361.7111,360.8051,361.3527,51330.0
2025-02-05 13:00:00,362.88,363.45,362.46,363.19,37617.0,361.293,361.8605,360.8748,361.6016,37617.0
2025-02-05 13:30:00,363.1,365.04,363.09,364.54,29184.0,361.512,363.4435,361.5021,362.9457,29184.0
2025-02-05 14:00:00,364.78,365.35,364.51,365.25,30761.0,363.1847,363.7522,362.9158,363.6526,30761.0
2025-02-05 14:30:00,365.21,365.42,364.35,364.62,30981.0,363.6128,363.8219,362.7565,363.0254,30981.0
2025-02-05 15:00:00,364.74,365.15,363.79,363.87,62523.0,363.1448,363.553,362.199,362.2786,62523.0
2025-02-05 15:30:00,363.96,364.91,363.71,364.51,196473.0,362.3683,363.3141,362.1193,362.9158,196473.0
2025-02-06 09:30:00,367.72,368.18,365.2,365.38,32445.0,366.1118,366.5698,363.6028,363.782,32445.0
2025-02-06 10:00:00,365.7,366.55,364.82,365.64,19536.0,364.1006,364.9469,363.2245,364.0409,19536.0
2025-02-06 10:30:00,365.48,367.4,364.85,366.98,15611.0,363.8816,365.7932,363.2544,365.375,15611.0
2025-02-06 11:00:00,366.96,367.24,366.18,366.65,36625.0,365.3551,365.6339,364.5785,365.0465,36625.0
2025-02-06 11:30:00,366.75,366.75,365.62,365.72,14308.0,365.146,365.146,364.021,364.1206,14308.0
2025-02-06 12:00:00,365.73,365.95,365.2,365.27,14786.0,364.1305,364.3495,363.6028,363.6725,14786.0
2025-02-06 12:30:00,365.19,365.98,365.08,365.98,10986.0,363.5929,364.3794,363.4834,364.3794,10986.0
2025-02-06 13:00:00,365.84,366.01,365.14,365.43,26605.0,364.24,364.4093,363.5431,363.8318,26605.0
2025-02-06 13:30:00,365.37,365.46,364.48,364.81,20373.0,363.7721,363.8617,362.886,363.2145,20373.0
2025-02-06 14:00:00,364.73,365.12,363.25,363.25,12443.0,363.1349,363.5232,361.6614,361.6614,12443.0
2025-02-06 14:30:00,363.15,364.0,362.8,363.87,13240.0,361.5618,362.4081,361.2133,362.2786,13240.0
2025-02-06 15:00:00,363.62,364.47,363.44,364.18,20467.0,362.0297,362.876,361.8505,362.5873,20467.0
2025-02-06 15:30:00,364.29,365.88,363.95,365.08,129777.0,362.6968,364.2799,362.3583,363.4834,129777.0
2025-02-07 09:30:00,363.94,364.61,362.23,363.51,49902.0,362.3483,363.0154,360.6458,361.9202,49902.0
2025-02-07 10:00:00,362.88,363.0,358.77,361.14,47000.0,361.293,361.4124,357.2009,359.5606,47000.0
2025-02-07 10:30:00,361.14,361.49,358.82,359.4,42047.0,359.5606,359.9091,357.2507,357.8282,42047.0
2025-02-07 11:00:00,359.42,359.97,358.16,358.47,43878.0,357.8481,358.3957,356.5936,356.9023,43878.0
2025-02-07 11:30:00,358.5,358.9,357.32,358.22,17314.0,356.9321,357.3304,355.7573,356.6534,17314.0
2025-02-07 12:00:00,357.9,358.94,357.62,358.58,25630.0,356.3348,357.3702,356.056,357.0118,25630.0
2025-02-07 12:30:00,358.36,359.59,357.94,359.17,27814.0,356.7927,358.0174,356.3746,357.5992,27814.0
2025-02-07 13:00:00,359.18,360.82,359.08,360.1,17223.0,357.6092,359.242,357.5096,358.5251,17223.0
2025-02-07 13:30:00,360.03,360.67,359.12,359.16,14352.0,358.4554,359.0926,357.5494,357.5892,14352.0
2025-02-07 14:00:00,359.12,360.37,359.09,359.79,25837.0,357.5494,358.794,357.5195,358.2165,25837.0
2025-02-07 14:30:00,359.79,360.79,359.72,360.0,14456.0,358.2165,359.2121,358.1468,358.4256,14456.0
2025-02-07 15:00:00,360.0,360.62,359.42,360.3,13282.0,358.4256,359.0429,357.8481,358.7243,13282.0
2025-02-07 15:30:00,360.43,361.08,360.11,360.78,76812.0,358.8537,359.5008,358.5351,359.2022,76812.0
2025-02-10 09:30:00,362.97,362.97,359.46,359.81,26289.0,361.3826,361.3826,357.8879,358.2364,26289.0
2025-02-10 10:00:00,359.86,360.84,359.85,360.65,25563.0,358.2862,359.2619,358.2762,359.0727,25563.0
2025-02-10 10:30:00,360.57,361.44,358.63,358.96,37208.0,358.9931,359.8593,357.0616,357.3901,37208.0
2025-02-10 11:00:00,358.71,358.98,355.94,357.0,39293.0,357.1412,357.41,354.3833,355.4387,39293.0
2025-02-10 11:30:00,357.2,358.44,356.94,357.86,32291.0,355.6378,356.8724,355.379,356.2949,32291.0
2025-02-10 12:00:00,357.83,358.25,357.27,357.47,24555.0,356.2651,356.6832,355.7075,355.9066,24555.0
2025-02-10 12:30:00,357.37,357.62,356.33,356.62,23061.0,355.8071,356.056,354.7716,355.0604,23061.0
2025-02-10 13:00:00,356.6,357.83,356.6,357.17,32999.0,355.0404,356.2651,355.0404,355.6079,32999.0
2025-02-10 13:30:00,357.12,358.29,357.02,357.48,47033.0,355.5582,356.723,355.4586,355.9166,47033.0
2025-02-10 14:00:00,357.31,357.99,357.31,357.43,25394.0,355.7473,356.4244,355.7473,355.8668,25394.0
2025-02-10 14:30:00,357.56,357.64,357.02,357.17,30589.0,355.9962,356.0759,355.4586,355.6079,30589.0
2025-02-10 15:00:00,357.17,358.44,357.01,358.14,39525.0,355.6079,356.8724,355.4486,356.5737,39525.0
2025-02-10 15:30:00,358.12,359.69,358.12,359.19,150745.0,356.5538,358.1169,356.5538,357.6191,150745.0
2025-02-11 09:30:00,360.1,361.95,359.16,361.53,41000.0,358.5251,360.367,357.5892,359.9489,41000.0
2025-02-11 10:00:00,361.43,362.87,360.99,362.79,45153.0,359.8493,361.283,359.4112,361.2034,45153.0
2025-02-11 10:30:00,362.79,364.71,362.45,364.35,38176.0,361.2034,363.115,360.8649,362.7565,38176.0
2025-02-11 11:00:00,364.4,364.5,362.24,362.63,21537.0,362.8063,362.9059,360.6558,361.0441,21537.0
2025-02-11 11:30:00,362.51,363.41,361.2,361.79,23539.0,360.9246,361.8207,359.6203,360.2077,23539.0
2025-02-11 12:00:00,361.77,362.19,360.44,360.44,20097.0,360.1878,360.606,358.8636,358.8636,20097.0
2025-02-11 12:30:00,360.57,360.9,359.98,360.19,18161.0,358.9931,359.3216,358.4057,358.6147,18161.0
2025-02-11 13:00:00,360.13,360.36,359.67,359.73,18590.0,358.555,358.784,358.097,358.1568,18590.0
2025-02-11 13:30:00,359.58,360.45,359.2,359.98,24374.0,358.0074,358.8736,357.6291,358.4057,24374.0
2025-02-11 14:00:00,360.15,360.21,359.09,359.87,26208.0,358.5749,358.6347,357.5195,358.2961,26208.0
2025-02-11 14:30:00,359.91,360.92,359.86,360.35,20399.0,358.336,359.3415,358.2862,358.774,20399.0
2025-02-11 15:00:00,360.47,361.03,359.97,360.73,35212.0,358.8935,359.4511,358.3957,359.1524,35212.0
2025-02-11 15:30:00,360.73,361.39,360.0,361.34,133681.0,359.1524,359.8095,358.4256,359.7597,133681.0
2025-02-12 09:30:00,353.0,354.92,348.46,353.93,84073.0,351.4562,353.3678,346.936,352.3821,84073.0
2025-02-12 10:00:00,354.16,355.09,353.24,354.5,46767.0,352.6111,353.537,351.6951,352.9496,46767.0
2025-02-12 10:30:00,354.73,356.14,354.52,356.13,26624.0,353.1786,354.5825,352.9695,354.5725,26624.0
2025-02-12 11:00:00,356.03,356.18,354.43,354.82,24701.0,354.4729,354.6223,352.8799,353.2682,24701.0
2025-02-12 11:30:00,354.98,356.74,354.65,356.51,17983.0,353.4275,355.1798,353.099,354.9508,17983.0
2025-02-12 12:00:00,356.37,357.69,356.33,357.36,14122.0,354.8114,356.1257,354.7716,355.7971,14122.0
2025-02-12 12:30:00,357.31,357.73,356.61,357.19,15336.0,355.7473,356.1655,355.0504,355.6279,15336.0
2025-02-12 13:00:00,357.0,357.38,356.09,356.09,8361.0,355.4387,355.817,354.5327,354.5327,8361.0
2025-02-12 13:30:00,355.9,356.28,355.03,355.48,17821.0,354.3435,354.7218,353.4773,353.9253,17821.0
2025-02-12 14:00:00,355.35,355.36,354.59,354.75,27597.0,353.7959,353.8059,353.0392,353.1985,27597.0
2025-02-12 14:30:00,354.61,355.48,354.61,354.86,41456.0,353.0591,353.9253,353.0591,353.308,41456.0
2025-02-12 15:00:00,354.81,355.38,354.75,354.88,24675.0,353.2583,353.8258,353.1985,353.328,24675.0
2025-02-12 15:30:00,354.92,355.68,354.36,355.49,75955.0,353.3678,354.1245,352.8102,353.9353,75955.0
2025-02-13 09:30:00,359.0,359.0,354.55,355.75,54705.0,357.4299,357.4299,352.9994,354.1942,54705.0
2025-02-13 10:00:00,355.78,357.52,355.48,357.09,27926.0,354.224,355.9564,353.9253,355.5283,27926.0
2025-02-13 10:30:00,357.08,357.42,356.54,357.18,26327.0,355.5183,355.8569,354.9807,355.6179,26327.0
2025-02-13 11:00:00,357.19,358.57,357.18,357.52,22940.0,355.6279,357.0018,355.6179,355.9564,22940.0
2025-02-13 11:30:00,357.55,358.67,357.54,358.26,16495.0,355.9863,357.1014,355.9763,356.6932,16495.0
2025-02-13 12:00:00,358.22,358.85,357.84,358.56,14794.0,356.6534,357.2806,356.275,356.9919,14794.0
2025-02-13 12:30:00,358.56,358.79,357.5,357.56,12746.0,356.9919,357.2209,355.9365,355.9962,12746.0
2025-02-13 13:00:00,357.56,358.18,357.32,357.88,14489.0,355.9962,356.6135,355.7573,356.3148,14489.0
2025-02-13 13:30:00,358.01,358.69,357.64,358.17,15821.0,356.4443,357.1213,356.0759,356.6036,15821.0
2025-02-13 14:00:00,358.62,360.63,358.43,360.34,42821.0,357.0516,359.0528,356.8624,358.7641,42821.0
2025-02-13 14:30:00,360.47,361.25,360.29,360.44,22275.0,358.8935,359.6701,358.7143,358.8636,22275.0
2025-02-13 15:00:00,360.48,361.28,360.48,361.16,39477.0,358.9035,359.7,358.9035,359.5805,39477.0
2025-02-13 15:30:00,361.19,361.88,360.77,361.14,111669.0,359.6104,360.2973,359.1922,359.5606,111669.0
2025-02-14 09:30:00,362.18,366.45,360.33,363.8,37632.0,360.596,364.8474,358.7541,362.209,37632.0
2025-02-14 10:00:00,363.8,363.8,361.63,361.63,12986.0,362.209,362.209,360.0484,360.0484,12986.0
2025-02-14 10:30:00,362.1,362.28,360.04,360.34,16048.0,360.5164,360.6956,358.4654,358.7641,16048.0
2025-02-14 11:00:00,360.3,361.26,359.03,359.23,17975.0,358.7243,359.6801,357.4598,357.6589,17975.0
2025-02-14 11:30:00,359.21,360.04,358.83,359.97,13422.0,357.639,358.4654,357.2607,358.3957,13422.0
2025-02-14 12:00:00,359.96,360.34,359.25,359.84,13542.0,358.3857,358.7641,357.6788,358.2663,13542.0
2025-02-14 12:30:00,359.65,360.12,359.31,359.33,14796.0,358.0771,358.545,357.7386,357.7585,14796.0
2025-02-14 13:00:00,359.37,359.37,358.37,358.73,14987.0,357.7983,357.7983,356.8027,357.1611,14987.0
2025-02-14 13:30:00,358.8,359.15,358.3,358.44,10973.0,357.2308,357.5793,356.733,356.8724,10973.0
2025-02-14 14:00:00,358.44,358.99,357.86,357.86,18060.0,356.8724,357.42,356.2949,356.2949,18060.0
2025-02-14 14:30:00,357.99,358.41,357.78,357.92,15239.0,356.4244,356.8425,356.2153,356.3547,15239.0
2025-02-14 15:00:00,357.76,357.98,356.74,356.74,19655.0,356.1954,356.4144,355.1798,355.1798,19655.0
2025-02-14 15:30:00,356.76,357.17,356.32,356.86,93739.0,355.1997,355.6079,354.7617,355.2993,93739.0
2025-02-18 09:30:00,357.7,357.71,351.06,351.38,70370.0,356.1356,356.1456,349.5247,349.8433,70370.0
2025-02-18 10:00:00,351.38,354.03,350.79,354.03,49734.0,349.8433,352.4817,349.2558,352.4817,49734.0
2025-02-18 10:30:00,354.21,356.27,353.94,355.79,20973.0,352.6609,354.7119,352.3921,354.234,20973.0
2025-02-18 11:00:00,355.72,355.92,353.76,353.8,17661.0,354.1643,354.3634,352.2129,352.2527,17661.0
2025-02-18 11:30:00,353.88,354.31,352.83,353.16,14124.0,352.3323,352.7605,351.2869,351.6155,14124.0
2025-02-18 12:00:00,353.14,354.25,353.02,353.75,25856.0,351.5956,352.7007,351.4761,352.2029,25856.0
2025-02-18 12:30:00,353.61,353.86,353.17,353.23,6576.0,352.0635,352.3124,351.6254,351.6852,6576.0
2025-02-18 13:00:00,353.38,353.38,352.63,352.77,6842.0,351.8345,351.8345,351.0878,351.2272,6842.0
2025-02-18 13:30:00,352.66,352.72,351.89,352.63,12338.0,351.1177,351.1774,350.351,351.0878,12338.0
2025-02-18 14:00:00,352.73,352.94,350.86,351.06,17241.0,351.1874,351.3964,349.3255,349.5247,17241.0
2025-02-18 14:30:00,350.94,352.08,350.79,351.53,14607.0,349.4052,350.5402,349.2558,349.9926,14607.0
2025-02-18 15:00:00,351.55,352.14,351.19,352.08,24477.0,350.0125,350.5999,349.6541,350.5402,24477.0
2025-02-18 15:30:00,352.02,353.87,351.97,352.97,111375.0,350.4805,352.3224,350.4307,351.4263,111375.0
2025-02-19 09:30:00,347.75,350.8,347.38,349.55,55154.0,346.2291,349.2658,345.8608,348.0213,55154.0
2025-02-19 10:00:00,349.35,350.95,349.02,349.3,18682.0,347.8221,349.4151,347.4936,347.7724,18682.0
2025-02-19 10:30:00,349.14,350.44,347.5,347.72,55267.0,347.6131,348.9074,345.9802,346.1993,55267.0
2025-02-19 11:00:00,347.68,349.04,347.51,348.65,32368.0,346.1595,347.5135,345.9902,347.1252,32368.0
2025-02-19 11:30:00,348.94,349.21,348.46,348.7,23237.0,347.4139,347.6828,346.936,347.175,23237.0
2025-02-19 12:00:00,348.78,349.3,348.29,348.36,18495.0,347.2546,347.7724,346.7668,346.8365,18495.0
2025-02-19 12:30:00,348.51,348.95,348.13,348.61,19626.0,346.9858,347.4239,346.6075,347.0854,19626.0
2025-02-19 13:00:00,348.67,348.71,347.91,348.65,26237.0,347.1451,347.1849,346.3884,347.1252,26237.0
2025-02-19 13:30:00,348.61,349.86,348.19,349.82,44061.0,347.0854,348.3299,346.6672,348.2901,44061.0
2025-02-19 14:00:00,349.65,351.98,349.64,351.8,18422.0,348.1208,350.4406,348.1109,350.2614,18422.0
2025-02-19 14:30:00,351.81,352.21,351.46,351.57,19112.0,350.2714,350.6696,349.9229,350.0324,19112.0
2025-02-19 15:00:00,351.47,351.57,350.73,351.0,14860.0,349.9329,350.0324,349.1961,349.4649,14860.0
2025-02-19 15:30:00,350.99,352.0,350.8,351.72,122287.0,349.455,350.4606,349.2658,350.1818,122287.0
2025-02-20 09:30:00,350.87,351.22,349.35,350.35,46134.0,349.3355,349.684,347.8221,348.8178,46134.0
2025-02-20 10:00:00,350.19,351.25,349.39,349.49,34797.0,348.6585,349.7138,347.862,347.9615,34797.0
2025-02-20 10:30:00,349.49,349.75,348.44,349.38,53765.0,347.9615,348.2204,346.9161,347.852,53765.0
2025-02-20 11:00:00,349.3,350.81,349.0,350.28,41338.0,347.7724,349.2758,347.4737,348.7481,41338.0
2025-02-20 11:30:00,350.35,350.35,349.29,349.29,46874.0,348.8178,348.8178,347.7624,347.7624,46874.0
2025-02-20 12:00:00,349.25,350.22,349.15,350.11,44704.0,347.7226,348.6883,347.623,348.5788,44704.0
2025-02-20 12:30:00,350.23,350.75,349.74,350.05,39109.0,348.6983,349.216,348.2104,348.5191,39109.0
2025-02-20 13:00:00,349.98,350.05,348.7,349.16,38511.0,348.4494,348.5191,347.175,347.633,38511.0
2025-02-20 13:30:00,349.1,350.33,348.76,349.83,63987.0,347.5732,348.7979,347.2347,348.3,63987.0
2025-02-20 14:00:00,349.79,350.29,349.55,350.26,83397.0,348.2602,348.758,348.0213,348.7282,83397.0
2025-02-20 14:30:00,350.38,350.78,349.83,350.04,36726.0,348.8476,349.2459,348.3,348.5091,36726.0
2025-02-20 15:00:00,350.07,350.23,349.29,349.44,46932.0,348.539,348.6983,347.7624,347.9118,46932.0
2025-02-20 15:30:00,349.44,350.15,349.12,350.09,176456.0,347.9118,348.6186,347.5932,348.5589,176456.0
2025-02-21 09:30:00,352.73,353.16,348.43,348.76,96767.0,351.1874,351.6155,346.9062,347.2347,96767.0
2025-02-21 10:00:00,348.76,350.52,348.02,348.76,107992.0,347.2347,348.987,346.498,347.2347,107992.0
2025-02-21 10:30:00,348.37,349.36,347.23,348.0,75226.0,346.8464,347.8321,345.7114,346.4781,75226.0
2025-02-21 11:00:00,348.07,348.87,347.66,348.52,34606.0,346.5477,347.3442,346.1395,346.9958,34606.0
2025-02-21 11:30:00,348.4,349.37,347.98,348.54,36625.0,346.8763,347.8421,346.4581,347.0157,36625.0
2025-02-21 12:00:00,348.54,348.7,347.23,347.61,21425.0,347.0157,347.175,345.7114,346.0898,21425.0
2025-02-21 12:30:00,347.45,347.46,345.54,346.18,39907.0,345.9305,345.9404,344.0288,344.666,39907.0
2025-02-21 13:00:00,346.01,346.2,344.27,344.27,27538.0,344.4968,344.6859,342.7644,342.7644,27538.0
2025-02-21 13:30:00,344.12,344.43,343.43,343.97,61195.0,342.615,342.9237,341.928,342.4657,61195.0
2025-02-21 14:00:00,343.82,344.16,342.32,342.44,72774.0,342.3163,342.6548,340.8229,340.9424,72774.0
2025-02-21 14:30:00,342.52,343.35,342.51,342.85,53763.0,341.022,341.8484,341.0121,341.3506,53763.0
2025-02-21 15:00:00,342.75,343.23,342.35,343.03,108887.0,341.251,341.7289,340.8528,341.5298,108887.0
2025-02-21 15:30:00,343.03,345.58,342.92,344.44,413642.0,341.5298,344.0686,341.4203,342.9336,413642.0
2025-02-24 09:30:00,346.76,347.35,343.02,344.9,107033.0,345.2435,345.8309,341.5198,343.3916,107033.0
2025-02-24 10:00:00,344.95,346.04,343.62,344.99,90163.0,343.4414,344.5266,342.1172,343.4812,90163.0
2025-02-24 10:30:00,345.09,345.73,344.48,345.16,54869.0,343.5808,344.218,342.9734,343.6505,54869.0
2025-02-24 11:00:00,345.34,347.03,345.07,346.63,55847.0,343.8297,345.5123,343.5609,345.114,55847.0
2025-02-24 11:30:00,346.75,346.82,345.21,345.37,46397.0,345.2335,345.3032,343.7003,343.8596,46397.0
2025-02-24 12:00:00,345.33,346.06,345.03,345.47,39985.0,343.8197,344.5465,343.521,343.9591,39985.0
2025-02-24 12:30:00,345.41,346.91,345.33,346.28,38148.0,343.8994,345.3928,343.8197,344.7656,38148.0
2025-02-24 13:00:00,346.23,346.52,345.55,345.55,25353.0,344.7158,345.0045,344.0388,344.0388,25353.0
2025-02-24 13:30:00,345.35,346.58,345.35,345.64,34244.0,343.8396,345.0643,343.8396,344.1284,34244.0
2025-02-24 14:00:00,345.72,346.68,345.72,346.2,45290.0,344.208,345.1638,344.208,344.6859,45290.0
2025-02-24 14:30:00,346.22,347.01,345.74,345.83,36094.0,344.7058,345.4924,344.2279,344.3175,36094.0
2025-02-24 15:00:00,345.83,346.15,345.27,345.34,53857.0,344.3175,344.6361,343.76,343.8297,53857.0
2025-02-24 15:30:00,345.34,346.01,343.65,343.87,220087.0,343.8297,344.4968,342.1471,342.3661,220087.0
2025-02-25 09:30:00,346.09,351.73,345.1,350.15,83788.0,344.5764,350.1917,343.5907,348.6186,83788.0
2025-02-25 10:00:00,350.32,350.51,347.4,347.46,96375.0,348.7879,348.9771,345.8807,345.9404,96375.0
2025-02-25 10:30:00,347.45,350.15,347.25,349.74,118333.0,345.9305,348.6186,345.7313,348.2104,118333.0
2025-02-25 11:00:00,349.81,350.33,348.86,348.99,94249.0,348.2801,348.7979,347.3343,347.4637,94249.0
2025-02-25 11:30:00,348.99,351.42,348.29,350.49,70846.0,347.4637,349.8831,346.7668,348.9572,70846.0
2025-02-25 12:00:00,350.41,352.22,349.45,352.22,135247.0,348.8775,350.6796,347.9217,350.6796,135247.0
2025-02-25 12:30:00,352.03,354.7,352.03,354.5,77704.0,350.4904,353.1487,350.4904,352.9496,77704.0
2025-02-25 13:00:00,354.4,355.57,353.12,353.23,103061.0,352.8501,354.0149,351.5757,351.6852,103061.0
2025-02-25 13:30:00,353.23,354.13,352.94,353.23,58548.0,351.6852,352.5812,351.3964,351.6852,58548.0
2025-02-25 14:00:00,353.22,353.22,350.47,350.75,55804.0,351.6752,351.6752,348.9372,349.216,55804.0
2025-02-25 14:30:00,350.87,353.12,350.79,352.82,38254.0,349.3355,351.5757,349.2558,351.277,38254.0
2025-02-25 15:00:00,352.82,354.87,352.25,353.83,66349.0,351.277,353.318,350.7095,352.2826,66349.0
2025-02-25 15:30:00,353.79,353.91,352.08,353.02,188355.0,352.2427,352.3622,350.5402,351.4761,188355.0
2025-02-26 09:30:00,356.44,359.76,355.0,358.75,187881.0,354.8811,358.1866,353.4474,357.181,187881.0
2025-02-26 10:00:00,358.9,362.69,358.65,362.42,151978.0,357.3304,361.1038,357.0815,360.835,151978.0
2025-02-26 10:30:00,362.4,363.35,361.97,363.28,169227.0,360.8151,361.7609,360.387,361.6912,169227.0
2025-02-26 11:00:00,363.3,363.77,362.81,363.72,149001.0,361.7111,362.1791,361.2233,362.1293,149001.0
2025-02-26 11:30:00,363.35,364.94,362.81,362.92,94074.0,361.7609,363.344,361.2233,361.3328,94074.0
2025-02-26 12:00:00,363.15,364.29,362.88,363.23,46461.0,361.5618,362.6968,361.293,361.6414,46461.0
2025-02-26 12:30:00,363.29,363.55,360.83,361.31,58218.0,361.7012,361.96,359.2519,359.7298,58218.0
2025-02-26 13:00:00,361.31,361.7,360.03,360.03,29318.0,359.7298,360.1181,358.4554,358.4554,29318.0
2025-02-26 13:30:00,360.27,361.45,359.76,360.49,73656.0,358.6944,359.8692,358.1866,358.9134,73656.0
2025-02-26 14:00:00,360.39,361.67,359.9,361.47,76155.0,358.8139,360.0883,358.326,359.8891,76155.0
2025-02-26 14:30:00,361.6,362.3,360.85,360.94,46695.0,360.0186,360.7155,359.2719,359.3615,46695.0
2025-02-26 15:00:00,361.0,361.8,360.59,360.68,52425.0,359.4212,360.2177,359.013,359.1026,52425.0
2025-02-26 15:30:00,360.63,361.13,359.49,359.73,275373.0,359.0528,359.5506,357.9178,358.1568,275373.0
2025-02-27 09:30:00,358.65,360.18,357.38,358.12,144504.0,357.0815,358.6048,355.817,356.5538,144504.0
2025-02-27 10:00:00,358.09,361.16,356.1,360.04,69371.0,356.5239,359.5805,354.5426,358.4654,69371.0
2025-02-27 10:30:00,360.13,361.43,359.86,360.23,60770.0,358.555,359.8493,358.2862,358.6546,60770.0
2025-02-27 11:00:00,360.0,362.2,360.0,360.43,45512.0,358.4256,360.6159,358.4256,358.8537,45512.0
2025-02-27 11:30:00,360.59,361.35,359.81,359.85,45739.0,359.013,359.7697,358.2364,358.2762,45739.0
2025-02-27 12:00:00,360.06,361.06,359.66,360.94,48447.0,358.4853,359.4809,358.0871,359.3615,48447.0
2025-02-27 12:30:00,361.1,361.42,360.35,361.04,42908.0,359.5208,359.8394,358.774,359.461,42908.0
2025-02-27 13:00:00,361.04,361.41,360.25,360.25,48779.0,359.461,359.8294,358.6745,358.6745,48779.0
2025-02-27 13:30:00,360.19,360.74,359.93,360.0,17524.0,358.6147,359.1623,358.3559,358.4256,17524.0
2025-02-27 14:00:00,359.91,360.42,359.41,359.48,54387.0,358.336,358.8437,357.8382,357.9078,54387.0
2025-02-27 14:30:00,359.48,359.48,357.07,357.27,131079.0,357.9078,357.9078,355.5084,355.7075,131079.0
2025-02-27 15:00:00,357.33,357.69,355.97,356.08,53948.0,355.7672,356.1257,354.4132,354.5227,53948.0
2025-02-27 15:30:00,356.2,357.28,355.2,355.57,193524.0,354.6422,355.7175,353.6466,354.0149,193524.0
2025-02-28 09:30:00,359.21,361.75,357.59,360.99,158747.0,357.639,360.1679,356.0261,359.4112,158747.0
2025-02-28 10:00:00,360.99,362.87,358.49,360.13,224509.0,359.4112,361.283,356.9222,358.555,224509.0
2025-02-28 10:30:00,360.18,361.37,359.89,360.97,81221.0,358.6048,359.7896,358.3161,359.3913,81221.0
2025-02-28 11:00:00,360.98,361.68,359.92,360.28,74528.0,359.4013,360.0982,358.3459,358.7043,74528.0
2025-02-28 11:30:00,360.13,362.28,360.08,361.06,117246.0,358.555,360.6956,358.5052,359.4809,117246.0
2025-02-28 12:00:00,361.13,361.58,360.02,360.24,63526.0,359.5506,359.9987,358.4455,358.6645,63526.0
2025-02-28 12:30:00,360.29,360.29,358.26,358.32,91141.0,358.7143,358.7143,356.6932,356.7529,91141.0
2025-02-28 13:00:00,358.32,358.73,357.09,357.61,119092.0,356.7529,357.1611,355.5283,356.046,119092.0
2025-02-28 13:30:00,357.67,359.1,357.24,357.24,40859.0,356.1058,357.5295,355.6776,355.6776,40859.0
2025-02-28 14:00:00,357.26,358.45,357.26,358.01,31957.0,355.6976,356.8823,355.6976,356.4443,31957.0
2025-02-28 14:30:00,358.01,359.72,357.89,359.55,40671.0,356.4443,358.1468,356.3248,357.9775,40671.0
2025-02-28 15:00:00,359.69,361.1,359.45,361.1,63064.0,358.1169,359.5208,357.878,359.5208,63064.0
2025-02-28 15:30:00,361.0,362.79,360.2,362.24,318225.0,359.4212,361.2034,358.6247,360.6558,318225.0
2025-03-03 09:30:00,364.27,364.27,361.38,362.41,53940.0,363.4801,363.4801,360.5963,361.6241,53940.0
2025-03-03 10:00:00,361.79,361.97,360.74,361.43,68986.0,361.0054,361.1851,359.9577,360.6462,68986.0
2025-03-03 10:30:00,361.57,362.21,359.63,359.96,50208.0,360.7859,361.4245,358.8501,359.1794,50208.0
2025-03-03 11:00:00,360.03,361.36,359.72,359.98,141413.0,359.2493,360.5764,358.9399,359.1994,141413.0
2025-03-03 11:30:00,359.98,360.78,358.98,360.78,91283.0,359.1994,359.9976,358.2015,359.9976,91283.0
2025-03-03 12:00:00,360.76,361.13,359.75,360.68,32471.0,359.9777,360.3469,358.9699,359.8979,32471.0
2025-03-03 12:30:00,360.65,361.16,359.76,360.06,28958.0,359.8679,360.3768,358.9798,359.2792,28958.0
2025-03-03 13:00:00,359.99,360.14,357.63,358.15,51110.0,359.2093,359.359,356.8545,357.3733,51110.0
2025-03-03 13:30:00,358.34,359.24,357.88,358.62,79996.0,357.5629,358.461,357.1039,357.8423,79996.0
2025-03-03 14:00:00,358.62,359.48,358.61,358.68,36968.0,357.8423,358.7005,357.8323,357.9022,36968.0
2025-03-03 14:30:00,358.97,360.4,357.84,357.97,50665.0,358.1916,359.6185,357.064,357.1937,50665.0
2025-03-03 15:00:00,357.97,358.25,355.2,355.37,190384.0,357.1937,357.4731,354.4297,354.5994,190384.0
2025-03-03 15:30:00,355.49,357.48,354.72,356.86,306321.0,354.7191,356.7048,353.9508,356.0861,306321.0
2025-03-04 09:30:00,355.56,359.66,354.18,356.83,199096.0,354.789,358.8801,353.4119,356.0562,199096.0
2025-03-04 10:00:00,356.97,357.59,354.55,356.86,118940.0,356.1959,356.8146,353.7811,356.0861,118940.0
2025-03-04 10:30:00,356.86,357.07,354.33,354.92,196295.0,356.0861,356.2957,353.5616,354.1503,196295.0
2025-03-04 11:00:00,354.83,355.3,353.13,353.98,78465.0,354.0605,354.5295,352.3642,353.2124,78465.0
2025-03-04 11:30:00,354.03,354.66,353.43,354.34,74208.0,353.2623,353.8909,352.6636,353.5716,74208.0
2025-03-04 12:00:00,354.47,355.54,353.95,355.0,55287.0,353.7013,354.769,353.1824,354.2302,55287.0
2025-03-04 12:30:00,355.13,356.25,354.54,355.64,46519.0,354.3599,355.4775,353.7712,354.8688,46519.0
2025-03-04 13:00:00,355.56,357.31,355.44,356.07,41079.0,354.789,356.5352,354.6692,355.2978,41079.0
2025-03-04 13:30:00,356.0,357.98,355.86,357.98,22381.0,355.228,357.2037,355.0883,357.2037,22381.0
2025-03-04 14:00:00,357.78,359.06,357.78,358.33,27663.0,357.0041,358.2814,357.0041,357.5529,27663.0
2025-03-04 14:30:00,358.27,359.84,358.08,359.32,65045.0,357.4931,359.0597,357.3035,358.5408,65045.0
2025-03-04 15:00:00,359.11,360.54,358.31,360.1,76570.0,358.3313,359.7582,357.533,359.3191,76570.0
2025-03-04 15:30:00,360.08,360.12,354.81,355.37,317986.0,359.2992,359.3391,354.0406,354.5994,317986.0
2025-03-05 09:30:00,356.56,360.68,355.28,360.4,62002.0,355.7868,359.8979,354.5096,359.6185,62002.0
2025-03-05 10:00:00,360.41,362.36,359.59,359.93,83490.0,359.6284,361.5742,358.8102,359.1495,83490.0
2025-03-05 10:30:00,359.84,360.39,358.86,359.23,80033.0,359.0597,359.6085,358.0818,358.451,80033.0
2025-03-05 11:00:00,359.11,359.13,357.41,358.41,91979.0,358.3313,358.3512,356.6349,357.6328,91979.0
2025-03-05 11:30:00,358.28,360.46,357.94,360.02,29821.0,357.5031,359.6783,357.1638,359.2393,29821.0
2025-03-05 12:00:00,360.14,361.18,359.81,360.93,33217.0,359.359,360.3968,359.0297,360.1473,33217.0
2025-03-05 12:30:00,360.96,362.07,360.67,362.0,35598.0,360.1772,361.2848,359.8879,361.215,35598.0
2025-03-05 13:00:00,362.03,362.12,359.33,359.33,50751.0,361.2449,361.3347,358.5508,358.5508,50751.0
2025-03-05 13:30:00,359.3,361.64,358.62,361.32,61430.0,358.5208,360.8558,357.8423,360.5365,61430.0
2025-03-05 14:00:00,361.34,362.96,360.74,362.69,31701.0,360.5564,362.1729,359.9577,361.9035,31701.0
2025-03-05 14:30:00,362.52,362.78,361.78,362.19,21176.0,361.7339,361.9933,360.9955,361.4046,21176.0
2025-03-05 15:00:00,362.28,363.17,361.54,362.27,58331.0,361.4944,362.3825,360.756,361.4844,58331.0
2025-03-05 15:30:00,362.24,362.63,359.75,362.31,236362.0,361.4545,361.8436,358.9699,361.5243,236362.0
2025-03-06 09:30:00,358.19,360.83,356.96,359.46,96419.0,357.4132,360.0475,356.1859,358.6805,96419.0
2025-03-06 10:00:00,359.68,361.42,358.92,361.01,43020.0,358.9,360.6362,358.1417,360.2271,43020.0
2025-03-06 10:30:00,361.0,363.5,360.97,363.27,63171.0,360.2172,362.7117,360.1872,362.4822,63171.0
2025-03-06 11:00:00,363.27,364.99,362.85,364.2,69024.0,362.4822,364.1985,362.0631,363.4102,69024.0
2025-03-06 11:30:00,364.2,364.88,360.75,361.14,54384.0,363.4102,364.0887,359.9677,360.3569,54384.0
2025-03-06 12:00:00,361.22,361.66,359.98,359.99,45575.0,360.4367,360.8757,359.1994,359.2093,45575.0
2025-03-06 12:30:00,360.03,360.86,358.73,360.03,51367.0,359.2493,360.0775,357.9521,359.2493,51367.0
2025-03-06 13:00:00,359.99,361.79,359.71,360.49,53642.0,359.2093,361.0054,358.93,359.7083,53642.0
2025-03-06 13:30:00,360.49,360.71,358.89,359.9,53019.0,359.7083,359.9278,358.1117,359.1195,53019.0
2025-03-06 14:00:00,359.79,360.25,359.19,359.98,65663.0,359.0098,359.4688,358.4111,359.1994,65663.0
2025-03-06 14:30:00,359.85,362.5,359.74,360.44,97569.0,359.0697,361.7139,358.9599,359.6584,97569.0
2025-03-06 15:00:00,360.41,361.34,359.95,360.86,86166.0,359.6284,360.5564,359.1694,360.0775,86166.0
2025-03-06 15:30:00,360.86,361.99,359.8,359.91,295798.0,360.0775,361.205,359.0198,359.1295,295798.0
2025-03-07 09:30:00,361.98,361.98,359.04,359.45,45593.0,361.195,361.195,358.2614,358.6705,45593.0
2025-03-07 10:00:00,359.36,359.94,355.62,357.44,44852.0,358.5807,359.1595,354.8488,356.6649,44852.0
2025-03-07 10:30:00,357.44,358.17,356.0,357.82,42540.0,356.6649,357.3933,355.228,357.0441,42540.0
2025-03-07 11:00:00,357.64,358.15,355.46,355.47,36763.0,356.8644,357.3733,354.6892,354.6991,36763.0
2025-03-07 11:30:00,355.62,356.83,355.57,356.83,122421.0,354.8488,356.0562,354.7989,356.0562,122421.0
2025-03-07 12:00:00,356.94,358.32,356.94,358.32,60780.0,356.166,357.543,356.166,357.543,60780.0
2025-03-07 12:30:00,358.18,362.75,357.93,361.35,42127.0,357.4033,361.9634,357.1538,360.5664,42127.0
2025-03-07 13:00:00,361.35,362.89,361.02,361.55,55531.0,360.5664,362.1031,360.2371,360.766,55531.0
2025-03-07 13:30:00,361.72,363.33,361.11,363.04,59811.0,360.9356,362.5421,360.3269,362.2527,59811.0
2025-03-07 14:00:00,363.17,364.55,362.81,364.0,50016.0,362.3825,363.7595,362.0232,363.2107,50016.0
2025-03-07 14:30:00,364.0,364.6,363.18,363.31,46768.0,363.2107,363.8093,362.3924,362.5221,46768.0
2025-03-07 15:00:00,363.38,365.11,362.99,364.02,72571.0,362.592,364.3182,362.2028,363.2306,72571.0
2025-03-07 15:30:00,363.99,364.84,362.83,363.64,246420.0,363.2007,364.0488,362.0432,362.8514,246420.0
2025-03-10 09:30:00,355.9,362.8,355.37,362.32,116616.0,355.1282,362.0133,354.5994,361.5343,116616.0
2025-03-10 10:00:00,362.31,364.23,361.06,363.52,70823.0,361.5243,363.4402,360.277,362.7317,70823.0
2025-03-10 10:30:00,363.66,363.79,360.26,361.73,73721.0,362.8714,363.0011,359.4788,360.9456,73721.0
2025-03-10 11:00:00,361.92,362.09,359.75,361.03,63698.0,361.1352,361.3048,358.9699,360.2471,63698.0
2025-03-10 11:30:00,361.1,361.43,360.64,360.86,97056.0,360.3169,360.6462,359.8579,360.0775,97056.0
2025-03-10 12:00:00,360.86,362.44,360.85,362.22,49599.0,360.0775,361.654,360.0675,361.4345,49599.0
2025-03-10 12:30:00,362.16,362.78,360.95,361.55,33893.0,361.3746,361.9933,360.1673,360.766,33893.0
2025-03-10 13:00:00,361.57,362.45,361.17,361.99,126888.0,360.7859,361.664,360.3868,361.205,126888.0
2025-03-10 13:30:00,361.99,362.12,358.86,358.88,79667.0,361.205,361.3347,358.0818,358.1018,79667.0
2025-03-10 14:00:00,358.98,359.28,356.72,357.03,66957.0,358.2015,358.5009,355.9464,356.2558,66957.0
2025-03-10 14:30:00,357.29,357.65,355.79,355.96,56369.0,356.5152,356.8744,355.0185,355.1881,56369.0
2025-03-10 15:00:00,355.96,359.12,354.89,358.26,143600.0,355.1881,358.3412,354.1204,357.4831,143600.0
2025-03-10 15:30:00,358.34,360.13,357.56,357.78,352762.0,357.5629,359.349,356.7846,357.0041,352762.0
2025-03-11 09:30:00,358.0,359.75,354.98,356.95,92963.0,357.2237,358.9699,354.2102,356.1759,92963.0
2025-03-11 10:00:00,356.71,358.15,354.48,355.03,83382.0,355.9365,357.3733,353.7113,354.2601,83382.0
2025-03-11 10:30:00,355.08,355.71,353.36,353.45,99021.0,354.31,354.9386,352.5937,352.6835,99021.0
2025-03-11 11:00:00,353.4,356.16,353.35,355.35,86394.0,352.6336,355.3877,352.5837,354.5794,86394.0
2025-03-11 11:30:00,355.35,356.79,355.35,355.35,45632.0,354.5794,356.0163,354.5794,354.5794,45632.0
2025-03-11 12:00:00,355.35,355.53,353.35,354.56,66101.0,354.5794,354.759,352.5837,353.7911,66101.0
2025-03-11 12:30:00,354.59,354.59,352.49,352.81,65753.0,353.8211,353.8211,351.7256,352.0449,65753.0
2025-03-11 13:00:00,352.69,353.11,351.13,351.13,69016.0,351.9252,352.3443,350.3686,350.3686,69016.0
2025-03-11 13:30:00,351.12,353.38,351.12,352.46,53123.0,350.3586,352.6137,350.3586,351.6957,53123.0
2025-03-11 14:00:00,352.48,355.33,352.48,354.68,26633.0,351.7156,354.5595,351.7156,353.9109,26633.0
2025-03-11 14:30:00,354.68,356.69,354.01,356.04,37540.0,353.9109,355.9165,353.2423,355.2679,37540.0
2025-03-11 15:00:00,356.0,356.57,354.49,355.11,50858.0,355.228,355.7968,353.7213,354.3399,50858.0
2025-03-11 15:30:00,355.06,355.36,353.02,353.06,227550.0,354.29,354.5894,352.2545,352.2944,227550.0
2025-03-12 09:30:00,357.19,357.25,351.83,352.4,103537.0,356.4154,356.4753,351.067,351.6358,103537.0
2025-03-12 10:00:00,352.35,353.03,350.81,352.71,32291.0,351.5859,352.2644,350.0493,351.9451,32291.0
2025-03-12 10:30:00,352.69,352.69,349.55,349.97,40137.0,351.9252,351.9252,348.792,349.2111,40137.0
2025-03-12 11:00:00,349.96,350.54,348.8,350.09,20672.0,349.2011,349.7798,348.0436,349.3308,20672.0
2025-03-12 11:30:00,350.15,350.23,348.68,349.98,30809.0,349.3907,349.4705,347.9239,349.2211,30809.0
2025-03-12 12:00:00,349.85,351.68,349.62,350.71,29756.0,349.0913,350.9174,348.8618,349.9495,29756.0
2025-03-12 12:30:00,350.89,351.76,350.19,350.52,16661.0,350.1291,350.9972,349.4306,349.7599,16661.0
2025-03-12 13:00:00,350.61,351.69,350.38,351.69,19100.0,349.8497,350.9273,349.6202,350.9273,19100.0
2025-03-12 13:30:00,351.52,351.72,349.48,349.61,23081.0,350.7577,350.9573,348.7221,348.8519,23081.0
2025-03-12 14:00:00,349.46,350.74,349.0,350.74,39026.0,348.7022,349.9794,348.2432,349.9794,39026.0
2025-03-12 14:30:00,350.75,351.33,350.29,350.95,34567.0,349.9894,350.5681,349.5304,350.189,34567.0
2025-03-12 15:00:00,350.91,351.04,349.98,350.77,35519.0,350.149,350.2788,349.2211,350.0093,35519.0
2025-03-12 15:30:00,350.91,351.19,349.42,349.83,155486.0,350.149,350.4284,348.6623,349.0714,155486.0
2025-03-13 09:30:00,350.61,351.1,348.0,350.3,104419.0,349.8497,350.3386,347.2453,349.5404,104419.0
2025-03-13 10:00:00,350.23,354.62,350.14,350.9,70658.0,349.4705,353.851,349.3807,350.1391,70658.0
2025-03-13 10:30:00,350.76,351.97,348.62,349.69,94647.0,349.9994,351.2067,347.864,348.9317,94647.0
2025-03-13 11:00:00,349.6,350.16,347.51,347.99,71414.0,348.8419,349.4007,346.7564,347.2354,71414.0
2025-03-13 11:30:00,347.72,348.03,344.69,345.06,38338.0,346.966,347.2753,343.9425,344.3117,38338.0
2025-03-13 12:00:00,345.08,347.04,345.04,346.22,31859.0,344.3317,346.2874,344.2918,345.4692,31859.0
2025-03-13 12:30:00,346.28,347.48,345.15,345.82,40253.0,345.5291,346.7265,344.4015,345.0701,40253.0
2025-03-13 13:00:00,345.82,346.08,344.1,344.32,51953.0,345.0701,345.3295,343.3538,343.5733,51953.0
2025-03-13 13:30:00,344.32,344.33,341.71,342.37,65255.0,343.5733,343.5833,340.969,341.6276,65255.0
2025-03-13 14:00:00,342.52,344.9,342.44,344.64,45917.0,341.7772,344.1521,341.6974,343.8926,45917.0
2025-03-13 14:30:00,344.64,346.08,344.38,345.65,43366.0,343.8926,345.3295,343.6332,344.9004,43366.0
2025-03-13 15:00:00,345.65,346.32,343.98,344.43,68430.0,344.9004,345.569,343.2341,343.6831,68430.0
2025-03-13 15:30:00,344.43,344.89,341.53,342.21,279972.0,343.6831,344.1421,340.7894,341.4679,279972.0
2025-03-14 09:30:00,343.95,344.52,339.19,342.97,115447.0,343.2041,343.7729,338.4545,342.2263,115447.0
2025-03-14 10:00:00,342.7,345.3,341.2,342.97,128174.0,341.9568,344.5512,340.4601,342.2263,128174.0
2025-03-14 10:30:00,342.7,345.26,342.7,344.8,62099.0,341.9568,344.5113,341.9568,344.0523,62099.0
2025-03-14 11:00:00,345.02,345.18,342.89,343.24,59887.0,344.2718,344.4315,342.1464,342.4957,59887.0
2025-03-14 11:30:00,343.24,343.61,341.53,343.06,44470.0,342.4957,342.8649,340.7894,342.3161,44470.0
2025-03-14 12:00:00,343.17,343.9,340.54,340.69,55069.0,342.4258,343.1542,339.8015,339.9512,55069.0
2025-03-14 12:30:00,340.75,342.84,340.19,342.74,46838.0,340.0111,342.0965,339.4523,341.9968,46838.0
2025-03-14 13:00:00,342.75,343.19,341.19,341.47,38841.0,342.0067,342.4458,340.4501,340.7295,38841.0
2025-03-14 13:30:00,341.64,341.97,340.39,341.05,40746.0,340.8991,341.2284,339.6518,340.3104,40746.0
2025-03-14 14:00:00,341.18,341.89,340.59,341.39,38289.0,340.4401,341.1486,339.8514,340.6497,38289.0
2025-03-14 14:30:00,341.51,342.31,341.13,341.23,50266.0,340.7694,341.5677,340.3902,340.49,50266.0
2025-03-14 15:00:00,341.24,341.55,340.78,341.13,72878.0,340.5,340.8093,340.041,340.3902,72878.0
2025-03-14 15:30:00,341.23,342.13,340.3,341.67,199723.0,340.49,341.3881,339.562,340.9291,199723.0
2025-03-17 09:30:00,339.6,341.92,338.97,339.83,81788.0,338.8636,341.1785,338.2349,339.0931,81788.0
2025-03-17 10:00:00,339.78,340.7,337.62,340.7,79910.0,339.0432,339.9612,336.8879,339.9612,79910.0
2025-03-17 10:30:00,340.42,342.01,340.27,340.88,29905.0,339.6818,341.2683,339.5321,340.1408,29905.0
2025-03-17 11:00:00,340.9,342.35,340.9,341.62,36791.0,340.1607,341.6076,340.1607,340.8792,36791.0
2025-03-17 11:30:00,341.62,341.99,340.65,341.29,28571.0,340.8792,341.2484,339.9113,340.5499,28571.0
2025-03-17 12:00:00,341.36,342.28,341.08,341.87,55378.0,340.6197,341.5378,340.3404,341.1286,55378.0
2025-03-17 12:30:00,341.77,342.17,341.12,341.92,27756.0,341.0289,341.428,340.3803,341.1785,27756.0
2025-03-17 13:00:00,341.98,342.79,341.57,342.57,47031.0,341.2384,342.0466,340.8293,341.8271,47031.0
2025-03-17 13:30:00,342.57,343.84,342.57,343.44,37322.0,341.8271,343.0944,341.8271,342.6952,37322.0
2025-03-17 14:00:00,343.41,344.23,343.36,343.57,45538.0,342.6653,343.4835,342.6154,342.825,45538.0
2025-03-17 14:30:00,343.52,344.13,343.12,343.75,50626.0,342.7751,343.3837,342.3759,343.0046,50626.0
2025-03-17 15:00:00,343.64,344.0,342.59,343.81,85606.0,342.8948,343.254,341.8471,343.0644,85606.0
2025-03-17 15:30:00,343.74,344.03,342.18,342.25,239181.0,342.9946,343.284,341.438,341.5078,239181.0
2025-03-18 09:30:00,339.22,341.5,337.0,337.79,88794.0,338.4844,340.7594,336.2692,337.0575,88794.0
2025-03-18 10:00:00,337.8,340.06,337.79,339.41,55421.0,337.0675,339.3226,337.0575,338.674,55421.0
2025-03-18 10:30:00,339.62,340.23,338.52,338.75,63306.0,338.8835,339.4922,337.7859,338.0154,63306.0
2025-03-18 11:00:00,338.85,339.01,337.59,337.87,32569.0,338.1152,338.2748,336.8579,337.1373,32569.0
2025-03-18 11:30:00,337.69,338.2,336.54,336.7,25066.0,336.9577,337.4666,335.8102,335.9699,25066.0
2025-03-18 12:00:00,336.69,337.68,336.45,337.62,26736.0,335.9599,336.9477,335.7204,336.8879,26736.0
2025-03-18 12:30:00,337.7,337.71,336.23,336.45,28297.0,336.9677,336.9777,335.5009,335.7204,28297.0
2025-03-18 13:00:00,336.44,337.4,336.14,337.2,33642.0,335.7104,336.6683,335.4111,336.4688,33642.0
2025-03-18 13:30:00,337.19,337.77,336.98,337.23,58061.0,336.4588,337.0375,336.2492,336.4987,58061.0
2025-03-18 14:00:00,337.23,338.26,337.04,337.47,33315.0,336.4987,337.5265,336.3091,336.7382,33315.0
2025-03-18 14:30:00,337.44,337.76,336.32,336.55,31102.0,336.7082,337.0276,335.5907,335.8202,31102.0
2025-03-18 15:00:00,336.42,336.42,335.47,335.67,47701.0,335.6905,335.6905,334.7425,334.9421,47701.0
2025-03-18 15:30:00,335.84,336.07,334.89,335.64,133365.0,335.1117,335.3412,334.1638,334.9122,133365.0
2025-03-19 09:30:00,334.62,336.93,334.09,334.37,68690.0,333.8944,336.1994,333.3655,333.6449,68690.0
2025-03-19 10:00:00,334.61,335.1,333.64,334.26,44546.0,333.8844,334.3733,332.9165,333.5351,44546.0
2025-03-19 10:30:00,334.48,335.52,334.26,335.03,35321.0,333.7547,334.7924,333.5351,334.3035,35321.0
2025-03-19 11:00:00,335.05,335.4,334.17,335.3,30772.0,334.3234,334.6727,333.4453,334.5729,30772.0
2025-03-19 11:30:00,335.31,336.03,334.89,335.84,27260.0,334.5829,335.3013,334.1638,335.1117,27260.0
2025-03-19 12:00:00,335.75,336.05,334.5,334.6,23241.0,335.0219,335.3213,333.7746,333.8744,23241.0
2025-03-19 12:30:00,334.62,334.63,333.27,333.94,43101.0,333.8944,333.9043,332.5473,333.2158,43101.0
2025-03-19 13:00:00,333.98,334.02,331.04,331.04,90484.0,333.2558,333.2957,330.3221,330.3221,90484.0
2025-03-19 13:30:00,331.0,332.13,330.69,330.69,68215.0,330.2822,331.4098,329.9729,329.9729,68215.0
2025-03-19 14:00:00,330.49,332.51,330.15,331.23,72077.0,329.7733,331.7889,329.4341,330.5117,72077.0
2025-03-19 14:30:00,331.12,333.83,331.0,333.27,177286.0,330.402,333.1061,330.2822,332.5473,177286.0
2025-03-19 15:00:00,333.14,335.12,332.78,333.31,112420.0,332.4176,334.3933,332.0584,332.5872,112420.0
2025-03-19 15:30:00,333.21,334.96,333.09,334.92,244451.0,332.4874,334.2336,332.3677,334.1937,244451.0
2025-03-20 09:30:00,332.73,335.64,332.73,335.14,76220.0,332.0085,334.9122,332.0085,334.4132,76220.0
2025-03-20 10:00:00,335.24,339.89,334.97,339.69,75371.0,334.513,339.1529,334.2436,338.9534,75371.0
2025-03-20 10:30:00,339.83,341.98,339.29,340.8,104891.0,339.0931,341.2384,338.5542,340.061,104891.0
2025-03-20 11:00:00,340.8,341.68,338.86,339.87,38230.0,340.061,340.9391,338.1252,339.133,38230.0
2025-03-20 11:30:00,339.81,340.69,339.47,340.37,17354.0,339.0731,339.9512,338.7338,339.6319,17354.0
2025-03-20 12:00:00,340.24,340.9,339.42,339.49,26560.0,339.5022,340.1607,338.684,338.7538,26560.0
2025-03-20 12:30:00,339.6,339.92,338.91,338.94,42342.0,338.8636,339.1829,338.1751,338.205,42342.0
2025-03-20 13:00:00,338.82,339.03,337.01,337.11,47805.0,338.0853,338.2948,336.2792,336.379,47805.0
2025-03-20 13:30:00,337.17,337.97,337.15,337.39,32088.0,336.4388,337.2371,336.4189,336.6584,32088.0
2025-03-20 14:00:00,337.32,338.16,336.45,336.46,21666.0,336.5885,337.4267,335.7204,335.7304,21666.0
2025-03-20 14:30:00,336.39,337.39,336.0,336.41,25768.0,335.6605,336.6584,335.2714,335.6805,25768.0
2025-03-20 15:00:00,336.42,336.97,335.93,336.1,30261.0,335.6905,336.2393,335.2015,335.3712,30261.0
2025-03-20 15:30:00,336.09,337.0,335.14,336.16,214121.0,335.3612,336.2692,334.4132,335.431,214121.0
2025-03-21 09:30:00,332.93,333.76,327.86,329.61,699619.0,332.208,333.0362,327.149,328.8952,699619.0
2025-03-21 10:00:00,329.91,330.35,328.74,329.55,75264.0,329.1946,329.6336,328.0271,328.8354,75264.0
2025-03-21 10:30:00,329.77,332.07,329.55,331.92,33513.0,329.0549,331.3499,328.8354,331.2002,33513.0
2025-03-21 11:00:00,332.09,332.85,331.54,332.02,56238.0,331.3698,332.1282,330.821,331.3,56238.0
2025-03-21 11:30:00,332.09,332.36,331.02,332.05,36807.0,331.3698,331.6393,330.3022,331.3299,36807.0
2025-03-21 12:00:00,332.14,334.38,331.6,334.06,19361.0,331.4197,333.6549,330.8809,333.3356,19361.0
2025-03-21 12:30:00,333.95,335.15,333.54,335.1,20241.0,333.2258,334.4232,332.8167,334.3733,20241.0
2025-03-21 13:00:00,334.91,335.79,334.85,335.0,21924.0,334.1837,335.0618,334.1239,334.2735,21924.0
2025-03-21 13:30:00,334.93,336.27,334.33,335.5,25781.0,334.2037,335.5408,333.605,334.7725,25781.0
2025-03-21 14:00:00,335.61,335.61,333.75,333.75,27334.0,334.8822,334.8822,333.0262,333.0262,27334.0
2025-03-21 14:30:00,333.98,335.03,333.79,334.44,58335.0,333.2558,334.3035,333.0662,333.7148,58335.0
2025-03-21 15:00:00,334.44,334.51,333.55,333.72,44184.0,333.7148,333.7846,332.8267,332.9963,44184.0
2025-03-21 15:30:00,333.68,335.16,333.58,334.36,259116.0,332.9564,334.4332,332.8566,333.6349,259116.0
2025-03-24 09:30:00,339.72,342.08,336.11,340.96,209794.0,338.9833,341.3382,335.3811,340.2206,209794.0
2025-03-24 10:00:00,340.86,341.38,340.23,340.63,66603.0,340.1208,340.6397,339.4922,339.8913,66603.0
2025-03-24 10:30:00,340.63,342.24,340.23,341.28,46262.0,339.8913,341.4978,339.4922,340.5399,46262.0
2025-03-24 11:00:00,341.29,341.84,340.92,341.36,45644.0,340.5499,341.0987,340.1807,340.6197,45644.0
2025-03-24 11:30:00,341.42,341.99,341.17,341.87,56952.0,340.6796,341.2484,340.4302,341.1286,56952.0
2025-03-24 12:00:00,341.8,342.41,341.18,341.31,42232.0,341.0588,341.6675,340.4401,340.5699,42232.0
2025-03-24 12:30:00,341.31,341.53,340.36,340.75,53182.0,340.5699,340.7894,339.6219,340.0111,53182.0
2025-03-24 13:00:00,340.75,341.21,340.22,340.67,42763.0,340.0111,340.4701,339.4822,339.9312,42763.0
2025-03-24 13:30:00,340.69,341.91,340.68,341.33,41020.0,339.9512,341.1686,339.9412,340.5898,41020.0
2025-03-24 14:00:00,341.42,341.56,340.0,340.02,56224.0,340.6796,340.8193,339.2627,339.2827,56224.0
2025-03-24 14:30:00,340.12,342.17,340.1,342.12,53858.0,339.3824,341.428,339.3625,341.3781,53858.0
2025-03-24 15:00:00,341.99,342.62,341.7,342.25,54253.0,341.2484,341.877,340.959,341.5078,54253.0
2025-03-24 15:30:00,342.25,343.35,342.04,342.7,214838.0,341.5078,342.6054,341.2983,341.9568,214838.0
2025-03-25 09:30:00,341.86,343.72,340.54,340.54,42674.0,341.1187,342.9746,339.8015,339.8015,42674.0
2025-03-25 10:00:00,340.55,341.8,340.41,341.28,45181.0,339.8115,341.0588,339.6718,340.5399,45181.0
2025-03-25 10:30:00,341.15,342.23,341.15,341.59,36926.0,340.4102,341.4879,340.4102,340.8492,36926.0
2025-03-25 11:00:00,341.46,342.31,341.39,342.31,16468.0,340.7195,341.5677,340.6497,341.5677,16468.0
2025-03-25 11:30:00,342.23,342.59,340.8,341.01,10520.0,341.4879,341.8471,340.061,340.2705,10520.0
2025-03-25 12:00:00,341.08,341.82,341.01,341.64,9487.0,340.3404,341.0787,340.2705,340.8991,9487.0
2025-03-25 12:30:00,341.48,342.04,341.15,341.78,9656.0,340.7395,341.2983,340.4102,341.0388,9656.0
2025-03-25 13:00:00,341.72,342.08,340.73,340.95,22894.0,340.979,341.3382,339.9911,340.2106,22894.0
2025-03-25 13:30:00,341.1,341.32,340.3,340.3,37613.0,340.3603,340.5798,339.562,339.562,37613.0
2025-03-25 14:00:00,340.3,340.87,339.71,340.69,35929.0,339.562,340.1308,338.9733,339.9512,35929.0
2025-03-25 14:30:00,340.69,340.76,340.19,340.55,16486.0,339.9512,340.021,339.4523,339.8115,16486.0
2025-03-25 15:00:00,340.7,341.24,340.47,340.47,59425.0,339.9612,340.5,339.7317,339.7317,59425.0
2025-03-25 15:30:00,340.54,341.62,338.99,341.44,146170.0,339.8015,340.8792,338.2549,340.6996,146170.0
2025-03-26 09:30:00,342.0,344.11,340.05,343.76,48921.0,341.2584,343.3638,339.3126,343.0145,48921.0
2025-03-26 10:00:00,343.57,344.99,343.01,344.13,56394.0,342.825,344.2419,342.2662,343.3837,56394.0
2025-03-26 10:30:00,344.13,345.4,343.74,344.22,31998.0,343.3837,344.651,342.9946,343.4735,31998.0
2025-03-26 11:00:00,344.22,344.7,342.72,342.76,17395.0,343.4735,343.9525,341.9768,342.0167,17395.0
2025-03-26 11:30:00,342.7,343.7,342.68,343.26,21942.0,341.9568,342.9547,341.9369,342.5156,21942.0
2025-03-26 12:00:00,343.21,344.21,343.2,344.21,17769.0,342.4657,343.4636,342.4558,343.4636,17769.0
2025-03-26 12:30:00,344.21,344.3,343.23,343.31,20001.0,343.4636,343.5534,342.4857,342.5655,20001.0
2025-03-26 13:00:00,343.3,343.73,341.96,342.4,65646.0,342.5555,342.9846,341.2184,341.6575,65646.0
2025-03-26 13:30:00,342.6,344.0,341.97,343.83,33276.0,341.8571,343.254,341.2284,343.0844,33276.0
2025-03-26 14:00:00,343.9,345.34,343.9,345.16,30048.0,343.1542,344.5911,343.1542,344.4115,30048.0
2025-03-26 14:30:00,345.2,345.4,344.21,344.22,39180.0,344.4514,344.651,343.4636,343.4735,39180.0
2025-03-26 15:00:00,344.49,345.01,343.91,344.52,80964.0,343.743,344.2618,343.1642,343.7729,80964.0
2025-03-26 15:30:00,344.44,345.78,344.19,344.41,221721.0,343.6931,345.0302,343.4436,343.6631,221721.0
2025-03-27 09:30:00,346.0,346.0,342.89,345.23,91457.0,345.2497,345.2497,342.1464,344.4814,91457.0
2025-03-27 10:00:00,345.29,347.08,344.77,346.68,110472.0,344.5412,346.3273,344.0224,345.9282,110472.0
2025-03-27 10:30:00,346.61,347.35,345.74,346.44,95735.0,345.8584,346.5968,344.9902,345.6887,95735.0
2025-03-27 11:00:00,346.37,346.37,345.44,345.45,49125.0,345.6189,345.6189,344.6909,344.7009,49125.0
2025-03-27 11:30:00,345.49,345.54,344.43,344.56,15048.0,344.7408,344.7907,343.6831,343.8128,15048.0
2025-03-27 12:00:00,344.66,346.02,344.63,345.37,18540.0,343.9126,345.2696,343.8827,344.6211,18540.0
2025-03-27 12:30:00,345.4,345.9,344.14,344.14,21878.0,344.651,345.1499,343.3937,343.3937,21878.0
2025-03-27 13:00:00,344.22,345.52,343.77,344.81,21814.0,343.4735,344.7707,343.0245,344.0623,21814.0
2025-03-27 13:30:00,344.86,345.16,344.28,344.54,28756.0,344.1122,344.4115,343.5334,343.7929,28756.0
2025-03-27 14:00:00,344.63,346.0,344.6,344.82,29755.0,343.8827,345.2497,343.8527,344.0722,29755.0
2025-03-27 14:30:00,345.0,345.71,344.72,344.9,28646.0,344.2519,344.9603,343.9725,344.1521,28646.0
2025-03-27 15:00:00,344.89,346.13,344.78,346.05,36060.0,344.1421,345.3794,344.0323,345.2996,36060.0
2025-03-27 15:30:00,345.91,346.54,345.0,345.71,204638.0,345.1599,345.7885,344.2519,344.9603,204638.0
2025-03-28 09:30:00,347.23,348.11,343.03,343.07,50631.0,346.477,347.3551,342.2861,342.326,50631.0
2025-03-28 10:00:00,342.4,344.11,342.4,343.67,48270.0,341.6575,343.3638,341.6575,342.9247,48270.0
2025-03-28 10:30:00,343.64,344.1,339.29,339.61,83964.0,342.8948,343.3538,338.5542,338.8735,83964.0
2025-03-28 11:00:00,339.69,341.43,339.2,341.14,52778.0,338.9534,340.6896,338.4644,340.4002,52778.0
2025-03-28 11:30:00,341.29,341.46,340.93,340.98,15775.0,340.5499,340.7195,340.1907,340.2406,15775.0
2025-03-28 12:00:00,340.97,341.98,340.65,340.89,48469.0,340.2306,341.2384,339.9113,340.1508,48469.0
2025-03-28 12:30:00,340.86,341.72,340.56,340.7,26477.0,340.1208,340.979,339.8215,339.9612,26477.0
2025-03-28 13:00:00,340.68,340.84,339.81,339.82,26490.0,339.9412,340.1009,339.0731,339.0831,26490.0
2025-03-28 13:30:00,339.87,340.43,339.62,340.38,24441.0,339.133,339.6918,338.8835,339.6419,24441.0
2025-03-28 14:00:00,340.38,340.61,339.43,339.56,27097.0,339.6419,339.8714,338.6939,338.8236,27097.0
2025-03-28 14:30:00,339.56,340.08,339.11,340.06,16150.0,338.8236,339.3425,338.3746,339.3226,16150.0
2025-03-28 15:00:00,340.05,340.67,339.56,339.56,27409.0,339.3126,339.9312,338.8236,338.8236,27409.0
2025-03-28 15:30:00,339.56,340.75,339.17,339.73,154470.0,338.8236,340.0111,338.4345,338.9933,154470.0
2025-03-31 09:30:00,339.1,342.79,338.57,341.88,77595.0,338.3646,342.0466,337.8358,341.1386,77595.0
2025-03-31 10:00:00,341.94,342.54,341.01,341.74,97714.0,341.1985,341.7972,340.2705,340.9989,97714.0
2025-03-31 10:30:00,341.95,343.3,341.78,343.25,81042.0,341.2085,342.5555,341.0388,342.5056,81042.0
2025-03-31 11:00:00,343.29,344.75,343.29,344.4,48406.0,342.5456,344.0024,342.5456,343.6532,48406.0
2025-03-31 11:30:00,344.24,345.5,344.05,344.9,76553.0,343.4935,344.7508,343.3039,344.1521,76553.0
2025-03-31 12:00:00,344.95,345.05,343.39,344.68,55313.0,344.202,344.3017,342.6453,343.9325,55313.0
2025-03-31 12:30:00,344.76,344.93,344.01,344.38,23985.0,344.0124,344.182,343.264,343.6332,23985.0
2025-03-31 13:00:00,344.44,345.45,343.93,344.55,24693.0,343.6931,344.7009,343.1842,343.8028,24693.0
2025-03-31 13:30:00,344.45,345.06,344.32,344.71,19245.0,343.703,344.3117,343.5733,343.9625,19245.0
2025-03-31 14:00:00,344.75,347.36,344.74,346.93,48105.0,344.0024,346.6067,343.9924,346.1777,48105.0
2025-03-31 14:30:00,347.02,348.05,346.91,347.61,35341.0,346.2675,347.2952,346.1577,346.8562,35341.0
2025-03-31 15:00:00,347.64,350.64,347.64,349.0,73461.0,346.8861,349.8796,346.8861,348.2432,73461.0
2025-03-31 15:30:00,348.9,351.15,348.31,349.21,172616.0,348.1434,350.3885,347.5547,348.4527,172616.0
2025-04-01 09:30:00,349.23,349.8,347.38,348.2,114233.0,348.4727,349.0414,346.6267,347.4449,114233.0
2025-04-01 10:00:00,347.73,348.54,345.56,346.43,50692.0,346.9759,347.7842,344.8106,345.6788,50692.0
2025-04-01 10:30:00,346.73,349.42,346.38,349.37,46572.0,345.9781,348.6623,345.6289,348.6124,46572.0
2025-04-01 11:00:00,349.44,351.84,349.44,350.92,48334.0,348.6822,351.077,348.6822,350.159,48334.0
2025-04-01 11:30:00,350.7,351.29,350.21,351.15,19723.0,349.9395,350.5282,349.4506,350.3885,19723.0
2025-04-01 12:00:00,351.03,351.52,350.39,350.39,20638.0,350.2688,350.7577,349.6302,349.6302,20638.0
2025-04-01 12:30:00,350.44,350.93,349.67,350.59,21738.0,349.6801,350.169,348.9117,349.8297,21738.0
2025-04-01 13:00:00,350.88,350.89,349.05,349.22,30698.0,350.1191,350.1291,348.2931,348.4627,30698.0
2025-04-01 13:30:00,349.22,349.87,348.96,349.42,23803.0,348.4627,349.1113,348.2033,348.6623,23803.0
2025-04-01 14:00:00,349.42,349.42,347.53,347.86,27305.0,348.6623,348.6623,346.7764,347.1057,27305.0
2025-04-01 14:30:00,347.77,349.02,347.7,348.92,29131.0,347.0158,348.2631,346.946,348.1634,29131.0
2025-04-01 15:00:00,348.9,349.83,348.84,349.66,26564.0,348.1434,349.0714,348.0835,348.9017,26564.0
2025-04-01 15:30:00,349.55,351.33,349.32,350.57,102033.0,348.792,350.5681,348.5625,349.8098,102033.0
2025-04-02 09:30:00,347.82,349.98,346.06,346.54,70557.0,347.0657,349.2211,345.3096,345.7885,70557.0
2025-04-02 10:00:00,346.15,348.69,346.09,348.54,41539.0,345.3994,347.9339,345.3395,347.7842,41539.0
2025-04-02 10:30:00,348.4,349.01,347.85,348.87,93944.0,347.6445,348.2532,347.0957,348.1135,93944.0
2025-04-02 11:00:00,348.9,350.34,348.5,350.05,33813.0,348.1434,349.5803,347.7443,349.2909,33813.0
2025-04-02 11:30:00,350.03,350.12,348.26,348.93,58995.0,349.2709,349.3607,347.5048,348.1733,58995.0
2025-04-02 12:00:00,348.91,350.48,348.91,350.48,26912.0,348.1534,349.72,348.1534,349.72,26912.0
2025-04-02 12:30:00,350.53,352.46,350.53,352.3,37226.0,349.7699,351.6957,349.7699,351.536,37226.0
2025-04-02 13:00:00,352.3,353.75,352.09,353.25,42814.0,351.536,352.9829,351.3265,352.484,42814.0
2025-04-02 13:30:00,353.26,353.26,350.86,352.02,34145.0,352.4939,352.4939,350.0991,351.2566,34145.0
2025-04-02 14:00:00,352.11,352.29,350.56,350.79,51785.0,351.3464,351.526,349.7998,350.0293,51785.0
2025-04-02 14:30:00,350.78,352.68,350.75,351.19,30604.0,350.0193,351.9152,349.9894,350.4284,30604.0
2025-04-02 15:00:00,351.13,352.68,351.13,352.55,47941.0,350.3686,351.9152,350.3686,351.7855,47941.0
2025-04-02 15:30:00,352.55,353.94,352.27,353.6,143896.0,351.7855,353.1725,351.5061,352.8332,143896.0
2025-04-03 09:30:00,345.12,346.21,339.78,340.34,145180.0,344.3716,345.4592,339.0432,339.602,145180.0
2025-04-03 10:00:00,340.05,341.73,339.19,341.42,101129.0,339.3126,340.9889,338.4545,340.6796,101129.0
2025-04-03 10:30:00,341.17,342.94,340.07,340.69,105063.0,340.4302,342.1963,339.3325,339.9512,105063.0
2025-04-03 11:00:00,340.69,344.29,340.59,343.65,95008.0,339.9512,343.5434,339.8514,342.9048,95008.0
2025-04-03 11:30:00,343.73,345.41,343.11,345.01,35300.0,342.9846,344.661,342.366,344.2618,35300.0
2025-04-03 12:00:00,344.97,346.89,344.85,346.43,63557.0,344.2219,346.1378,344.1022,345.6788,63557.0
2025-04-03 12:30:00,346.6,347.22,345.18,345.31,41172.0,345.8484,346.467,344.4315,344.5612,41172.0
2025-04-03 13:00:00,345.52,346.19,344.01,344.46,39271.0,344.7707,345.4393,343.264,343.713,39271.0
2025-04-03 13:30:00,344.43,345.32,343.97,344.04,46214.0,343.6831,344.5712,343.2241,343.2939,46214.0
2025-04-03 14:00:00,344.2,344.6,342.81,343.77,33136.0,343.4536,343.8527,342.0666,343.0245,33136.0
2025-04-03 14:30:00,343.91,344.86,343.24,344.46,30592.0,343.1642,344.1122,342.4957,343.713,30592.0
2025-04-03 15:00:00,344.08,344.08,339.8,340.21,123008.0,343.3338,343.3338,339.0631,339.4722,123008.0
2025-04-03 15:30:00,340.09,341.61,339.32,340.81,179515.0,339.3525,340.8692,338.5842,340.0709,179515.0
2025-04-04 09:30:00,339.62,348.75,336.85,346.94,396564.0,338.8835,347.9937,336.1195,346.1876,396564.0
2025-04-04 10:00:00,347.18,347.55,340.91,340.91,352721.0,346.4271,346.7963,340.1707,340.1707,352721.0
2025-04-04 10:30:00,340.84,341.08,335.38,339.5,179827.0,340.1009,340.3404,334.6527,338.7638,179827.0
2025-04-04 11:00:00,339.36,344.35,338.94,340.06,249613.0,338.6241,343.6033,338.205,339.3226,249613.0
2025-04-04 11:30:00,340.3,341.2,336.63,336.65,126389.0,339.562,340.4601,335.9,335.92,126389.0
2025-04-04 12:00:00,336.68,337.72,334.05,335.02,112387.0,335.9499,336.9876,333.3256,334.2935,112387.0
2025-04-04 12:30:00,335.05,336.31,333.91,334.48,71804.0,334.3234,335.5807,333.1859,333.7547,71804.0
2025-04-04 13:00:00,334.48,335.71,331.75,334.7,79958.0,333.7547,334.982,331.0306,333.9742,79958.0
2025-04-04 13:30:00,334.41,336.27,333.29,336.05,97108.0,333.6848,335.5408,332.5672,335.3213,97108.0
2025-04-04 14:00:00,336.43,337.05,333.21,333.53,97527.0,335.7004,336.3191,332.4874,332.8067,97527.0
2025-04-04 14:30:00,333.5,333.58,331.01,332.23,119656.0,332.7768,332.8566,330.2922,331.5095,119656.0
2025-04-04 15:00:00,332.23,335.77,331.16,334.76,132026.0,331.5095,335.0419,330.4419,334.0341,132026.0
2025-04-04 15:30:00,334.47,336.73,330.98,332.13,361991.0,333.7447,335.9998,330.2623,331.4098,361991.0
2025-04-07 09:30:00,324.84,325.2,316.75,323.33,199860.0,324.1356,324.4948,316.0631,322.6288,199860.0
2025-04-07 10:00:00,323.7,336.69,320.17,322.69,140043.0,322.998,335.9599,319.4757,321.9902,140043.0
2025-04-07 10:30:00,322.75,328.07,319.22,325.92,104204.0,322.0501,327.3586,318.5278,325.2132,104204.0
2025-04-07 11:00:00,325.92,328.59,317.4,317.69,101895.0,325.2132,327.8774,316.7117,317.0011,101895.0
2025-04-07 11:30:00,318.0,323.55,318.0,322.12,69910.0,317.3104,322.8484,317.3104,321.4215,69910.0
2025-04-07 12:00:00,322.01,322.69,319.02,321.84,60744.0,321.3117,321.9902,318.3282,321.1421,60744.0
2025-04-07 12:30:00,321.54,322.91,318.43,319.57,42062.0,320.8427,322.2098,317.7395,318.877,42062.0
2025-04-07 13:00:00,320.22,326.43,318.47,326.43,60476.0,319.5256,325.7221,317.7794,325.7221,60476.0
2025-04-07 13:30:00,326.2,328.87,323.86,328.26,76887.0,325.4926,328.1568,323.1577,327.5482,76887.0
2025-04-07 14:00:00,328.53,328.76,324.57,324.93,61552.0,327.8176,328.0471,323.8662,324.2254,61552.0
2025-04-07 14:30:00,325.16,327.11,322.38,323.16,53133.0,324.4549,326.4006,321.6809,322.4592,53133.0
2025-04-07 15:00:00,323.05,324.86,320.78,321.67,79194.0,322.3495,324.1555,320.0844,320.9724,79194.0
2025-04-07 15:30:00,321.53,325.46,320.7,322.79,230109.0,320.8327,324.7542,320.0045,322.09,230109.0
2025-04-08 09:30:00,327.46,331.99,321.25,325.27,280943.0,326.7499,331.2701,320.5534,324.5646,280943.0
2025-04-08 10:00:00,325.19,328.1,325.0,327.15,139431.0,324.4848,327.3885,324.2952,326.4406,139431.0
2025-04-08 10:30:00,327.25,329.54,324.46,324.93,112430.0,326.5403,328.8254,323.7564,324.2254,112430.0
2025-04-08 11:00:00,324.93,325.44,322.75,323.44,114877.0,324.2254,324.7343,322.0501,322.7386,114877.0
2025-04-08 11:30:00,323.7,326.48,323.55,326.31,86673.0,322.998,325.772,322.8484,325.6024,86673.0
2025-04-08 12:00:00,326.31,327.88,324.7,326.16,64421.0,325.6024,327.169,323.9959,325.4527,64421.0
2025-04-08 12:30:00,326.33,326.65,322.77,322.77,103693.0,325.6223,325.9416,322.0701,322.0701,103693.0
2025-04-08 13:00:00,322.71,323.26,318.15,318.43,64760.0,322.0102,322.559,317.4601,317.7395,64760.0
2025-04-08 13:30:00,318.46,321.48,317.78,319.63,73797.0,317.7694,320.7829,317.0909,318.9369,73797.0
2025-04-08 14:00:00,319.63,319.7,315.69,315.85,60830.0,318.9369,319.0067,315.0054,315.1651,60830.0
2025-04-08 14:30:00,315.85,319.47,315.0,316.33,58712.0,315.1651,318.7772,314.3169,315.644,58712.0
2025-04-08 15:00:00,316.29,316.33,313.13,315.44,68522.0,315.6041,315.644,312.451,314.756,68522.0
2025-04-08 15:30:00,315.26,315.27,308.84,313.54,220440.0,314.5763,314.5863,308.1703,312.8601,220440.0
2025-04-09 09:30:00,312.23,315.69,309.72,313.86,146798.0,311.5529,315.0054,309.0484,313.1794,146798.0
2025-04-09 10:00:00,314.41,317.37,313.28,314.95,99308.0,313.7282,316.6818,312.6006,314.267,99308.0
2025-04-09 10:30:00,314.91,316.04,312.2,312.2,39617.0,314.2271,315.3547,311.523,311.523,39617.0
2025-04-09 11:00:00,312.24,316.2,312.24,315.5,42975.0,311.5629,315.5143,311.5629,314.8158,42975.0
2025-04-09 11:30:00,315.24,316.28,312.7,313.2,35509.0,314.5564,315.5941,312.0219,312.5208,35509.0
2025-04-09 12:00:00,312.84,316.29,312.2,315.51,32371.0,312.1616,315.6041,311.523,314.8258,32371.0
2025-04-09 12:30:00,315.3,316.69,315.24,315.46,21678.0,314.6163,316.0032,314.5564,314.7759,21678.0
2025-04-09 13:00:00,315.23,336.47,313.57,330.32,73750.0,314.5464,335.7404,312.89,329.6037,73750.0
2025-04-09 13:30:00,330.03,336.2,328.91,333.77,238556.0,329.3143,335.4709,328.1967,333.0462,238556.0
2025-04-09 14:00:00,333.86,339.11,332.18,337.19,257990.0,333.136,338.3746,331.4597,336.4588,257990.0
2025-04-09 14:30:00,336.98,337.99,330.8,332.11,75066.0,336.2492,337.2571,330.0826,331.3898,75066.0
2025-04-09 15:00:00,331.79,335.42,331.36,333.79,113290.0,331.0705,334.6926,330.6414,333.0662,113290.0
2025-04-09 15:30:00,334.07,336.83,332.23,335.47,350819.0,333.3456,336.0996,331.5095,334.7425,350819.0
2025-04-10 09:30:00,332.95,334.4,325.57,327.77,104146.0,332.228,333.6748,324.864,327.0592,104146.0
2025-04-10 10:00:00,327.49,328.48,324.5,324.67,125937.0,326.7798,327.7677,323.7963,323.9659,125937.0
2025-04-10 10:30:00,324.82,327.82,324.82,325.32,59120.0,324.1156,327.1091,324.1156,324.6145,59120.0
2025-04-10 11:00:00,325.48,326.86,324.37,325.12,105568.0,324.7742,326.1512,323.6666,324.415,105568.0
2025-04-10 11:30:00,324.82,325.05,322.9,323.64,31865.0,324.1156,324.3451,322.1998,322.9382,31865.0
2025-04-10 12:00:00,323.77,323.91,318.33,320.33,51409.0,323.0679,323.2076,317.6397,319.6354,51409.0
2025-04-10 12:30:00,320.52,325.88,320.24,324.38,47817.0,319.8249,325.1733,319.5455,323.6766,47817.0
2025-04-10 13:00:00,324.19,327.27,320.56,323.75,45615.0,323.487,326.5603,319.8649,323.0479,45615.0
2025-04-10 13:30:00,323.5,327.9,323.12,327.32,54823.0,322.7985,327.1889,322.4193,326.6102,54823.0
2025-04-10 14:00:00,327.32,331.12,325.93,330.74,64764.0,326.6102,330.402,325.2232,330.0228,64764.0
2025-04-10 14:30:00,331.03,331.46,328.1,329.27,133012.0,330.3121,330.7412,327.3885,328.556,133012.0
2025-04-10 15:00:00,329.31,331.4,327.94,327.94,86108.0,328.5959,330.6813,327.2288,327.2288,86108.0
2025-04-10 15:30:00,327.81,330.31,326.12,329.71,244273.0,327.0991,329.5937,325.4128,328.995,244273.0
2025-04-11 09:30:00,320.42,330.95,320.42,326.17,237745.0,319.7252,330.2323,319.7252,325.4627,237745.0
2025-04-11 10:00:00,326.08,329.56,324.67,325.35,153288.0,325.3729,328.8453,323.9659,324.6445,153288.0
2025-04-11 10:30:00,325.03,327.52,324.83,326.85,197339.0,324.3252,326.8098,324.1256,326.1412,197339.0
2025-04-11 11:00:00,327.12,329.44,325.98,327.62,73551.0,326.4106,328.7256,325.2731,326.9095,73551.0
2025-04-11 11:30:00,327.57,329.22,327.16,328.75,28547.0,326.8597,328.5061,326.4505,328.0371,28547.0
2025-04-11 12:00:00,329.01,331.21,328.81,330.46,19719.0,328.2965,330.4918,328.097,329.7434,19719.0
2025-04-11 12:30:00,330.72,334.96,330.72,332.77,30127.0,330.0028,334.2336,330.0028,332.0484,30127.0
2025-04-11 13:00:00,332.92,334.58,331.98,332.5,32374.0,332.198,333.8544,331.2601,331.779,32374.0
2025-04-11 13:30:00,332.6,336.9,332.56,335.58,40401.0,331.8787,336.1694,331.8388,334.8523,40401.0
2025-04-11 14:00:00,335.91,336.05,333.97,335.34,25495.0,335.1816,335.3213,333.2458,334.6128,25495.0
2025-04-11 14:30:00,335.63,335.88,334.19,334.19,45951.0,334.9022,335.1516,333.4653,333.4653,45951.0
2025-04-11 15:00:00,334.5,336.76,334.5,336.31,29333.0,333.7746,336.0297,333.7746,335.5807,29333.0
2025-04-11 15:30:00,336.14,337.76,335.63,336.85,165504.0,335.4111,337.0276,334.9022,336.1195,165504.0
2025-04-14 09:30:00,339.02,340.9,336.0,338.23,75921.0,338.2848,340.1607,335.2714,337.4965,75921.0
2025-04-14 10:00:00,338.23,340.5,337.48,339.68,33108.0,337.4965,339.7616,336.7482,338.9434,33108.0
2025-04-14 10:30:00,339.84,340.5,338.82,339.59,29940.0,339.103,339.7616,338.0853,338.8536,29940.0
2025-04-14 11:00:00,339.18,339.18,337.89,337.92,23860.0,338.4445,338.4445,337.1573,337.1872,23860.0
2025-04-14 11:30:00,337.94,339.05,337.0,337.53,35491.0,337.2072,338.3148,336.2692,336.7981,35491.0
2025-04-14 12:00:00,337.59,339.27,336.9,338.13,51065.0,336.8579,338.5343,336.1694,337.3968,51065.0
2025-04-14 12:30:00,338.19,339.2,337.86,338.49,21658.0,337.4566,338.4644,337.1273,337.756,21658.0
2025-04-14 13:00:00,338.34,340.48,337.71,338.35,51410.0,337.6063,339.7417,336.9777,337.6163,51410.0
2025-04-14 13:30:00,338.36,339.98,338.2,339.59,35454.0,337.6263,339.2427,337.4666,338.8536,35454.0
2025-04-14 14:00:00,339.65,341.0,339.52,340.81,13585.0,338.9135,340.2605,338.7837,340.0709,13585.0
2025-04-14 14:30:00,340.66,341.21,340.46,341.01,21611.0,339.9213,340.4701,339.7217,340.2705,21611.0
2025-04-14 15:00:00,340.98,342.14,340.98,341.71,63324.0,340.2406,341.3981,340.2406,340.969,63324.0
2025-04-14 15:30:00,341.71,342.73,340.86,341.22,230376.0,340.969,341.9868,340.1208,340.48,230376.0
2025-04-15 09:30:00,339.3,341.08,337.68,340.19,87667.0,338.5642,340.3404,336.9477,339.4523,87667.0
2025-04-15 10:00:00,340.36,341.61,339.87,340.41,29934.0,339.6219,340.8692,339.133,339.6718,29934.0
2025-04-15 10:30:00,340.75,341.53,340.11,341.15,26027.0,340.0111,340.7894,339.3725,340.4102,26027.0
2025-04-15 11:00:00,341.31,341.92,340.32,340.48,35406.0,340.5699,341.1785,339.582,339.7417,35406.0
2025-04-15 11:30:00,340.84,341.35,339.65,340.36,15888.0,340.1009,340.6098,338.9135,339.6219,15888.0
2025-04-15 12:00:00,340.61,341.01,339.56,340.33,20284.0,339.8714,340.2705,338.8236,339.592,20284.0
2025-04-15 12:30:00,340.52,340.66,339.18,339.5,15062.0,339.7816,339.9213,338.4445,338.7638,15062.0
2025-04-15 13:00:00,339.48,340.21,338.34,338.56,22951.0,338.7438,339.4722,337.6063,337.8258,22951.0
2025-04-15 13:30:00,338.92,339.27,338.01,338.37,24414.0,338.185,338.5343,337.277,337.6362,24414.0
2025-04-15 14:00:00,338.68,338.76,336.51,336.51,33211.0,337.9456,338.0254,335.7803,335.7803,33211.0
2025-04-15 14:30:00,336.83,338.96,336.83,338.68,74026.0,336.0996,338.225,336.0996,337.9456,74026.0
2025-04-15 15:00:00,338.68,338.68,336.9,337.41,43766.0,337.9456,337.9456,336.1694,336.6783,43766.0
2025-04-15 15:30:00,337.57,338.17,336.32,336.9,116525.0,336.838,337.4367,335.5907,336.1694,116525.0
2025-04-16 09:30:00,334.56,337.69,333.62,334.44,23960.0,333.8345,336.9577,332.8965,333.7148,23960.0
2025-04-16 10:00:00,334.34,335.16,333.48,334.35,53796.0,333.615,334.4332,332.7568,333.6249,53796.0
2025-04-16 10:30:00,334.22,334.88,333.85,334.66,26356.0,333.4952,334.1538,333.126,333.9343,26356.0
2025-04-16 11:00:00,334.67,337.54,334.63,336.94,47007.0,333.9443,336.808,333.9043,336.2093,47007.0
2025-04-16 11:30:00,336.73,336.73,334.46,334.78,17510.0,335.9998,335.9998,333.7347,334.054,17510.0
2025-04-16 12:00:00,334.83,335.01,334.18,335.01,15811.0,334.1039,334.2835,333.4553,334.2835,15811.0
2025-04-16 12:30:00,335.05,335.05,333.86,334.05,23498.0,334.3234,334.3234,333.136,333.3256,23498.0
2025-04-16 13:00:00,333.86,335.92,333.8,335.92,27388.0,333.136,335.1915,333.0761,335.1915,27388.0
2025-04-16 13:30:00,335.73,335.9,331.27,331.64,88507.0,335.002,335.1716,330.5516,330.9208,88507.0
2025-04-16 14:00:00,332.02,332.87,331.28,332.75,32260.0,331.3,332.1482,330.5616,332.0284,32260.0
2025-04-16 14:30:00,332.55,332.65,330.84,330.84,19199.0,331.8289,331.9286,330.1226,330.1226,19199.0
2025-04-16 15:00:00,330.71,331.02,329.5,329.81,33279.0,329.9928,330.3022,328.7855,329.0948,33279.0
2025-04-16 15:30:00,329.8,332.39,329.29,331.27,247444.0,329.0848,331.6692,328.5759,330.5516,247444.0
2025-04-17 09:30:00,338.14,338.14,333.04,334.05,183917.0,337.4067,337.4067,332.3178,333.3256,183917.0
2025-04-17 10:00:00,334.14,335.1,331.11,331.31,75208.0,333.4154,334.3733,330.392,330.5915,75208.0
2025-04-17 10:30:00,331.31,331.9,330.61,331.06,94591.0,330.5915,331.1803,329.8931,330.3421,94591.0
2025-04-17 11:00:00,331.32,333.47,331.05,333.0,77901.0,330.6015,332.7469,330.3321,332.2779,77901.0
2025-04-17 11:30:00,333.14,333.7,332.59,332.65,60204.0,332.4176,332.9764,331.8688,331.9286,60204.0
2025-04-17 12:00:00,332.87,334.36,332.22,334.17,42494.0,332.1482,333.6349,331.4996,333.4453,42494.0
2025-04-17 12:30:00,334.24,335.16,333.37,334.71,28529.0,333.5152,334.4332,332.6471,333.9842,28529.0
2025-04-17 13:00:00,334.74,335.03,332.15,332.56,21630.0,334.0141,334.3035,331.4297,331.8388,21630.0
2025-04-17 13:30:00,332.93,335.43,332.74,334.82,150353.0,332.208,334.7026,332.0184,334.0939,150353.0
2025-04-17 14:00:00,334.82,335.51,334.46,334.47,59566.0,334.0939,334.7824,333.7347,333.7447,59566.0
2025-04-17 14:30:00,334.73,335.09,333.28,333.28,40253.0,334.0041,334.3633,332.5573,332.5573,40253.0
2025-04-17 15:00:00,333.27,333.59,332.08,332.97,101900.0,332.5473,332.8666,331.3599,332.2479,101900.0
2025-04-17 15:30:00,333.04,333.51,332.0,333.41,251391.0,332.3178,332.7868,331.28,332.687,251391.0
2025-04-21 09:30:00,331.87,331.87,326.86,328.28,48842.0,331.1503,331.1503,326.1512,327.5681,48842.0
2025-04-21 10:00:00,328.04,329.41,327.7,328.26,48577.0,327.3286,328.6957,326.9894,327.5482,48577.0
2025-04-21 10:30:00,328.43,329.0,327.03,327.36,31914.0,327.7178,328.2865,326.3208,326.6501,31914.0
2025-04-21 11:00:00,327.13,327.13,326.01,326.57,30150.0,326.4206,326.4206,325.303,325.8618,30150.0
2025-04-21 11:30:00,326.25,326.55,324.34,324.8,36230.0,325.5425,325.8419,323.6367,324.0957,36230.0
2025-04-21 12:00:00,324.81,325.26,324.52,324.97,41035.0,324.1056,324.5547,323.8163,324.2653,41035.0
2025-04-21 12:30:00,324.85,325.51,323.02,323.03,37946.0,324.1455,324.8041,322.3195,322.3295,37946.0
2025-04-21 13:00:00,323.27,323.55,320.61,320.61,19695.0,322.569,322.8484,319.9147,319.9147,19695.0
2025-04-21 13:30:00,321.01,321.24,319.8,320.13,23482.0,320.3139,320.5434,319.1065,319.4358,23482.0
2025-04-21 14:00:00,320.22,320.36,319.41,320.1,31591.0,319.5256,319.6653,318.7173,319.4058,31591.0
2025-04-21 14:30:00,320.27,320.82,319.5,319.53,35448.0,319.5755,320.1243,318.8072,318.8371,35448.0
2025-04-21 15:00:00,319.62,321.14,319.62,320.75,38143.0,318.9269,320.4436,318.9269,320.0544,38143.0
2025-04-21 15:30:00,320.76,323.62,320.58,322.3,199656.0,320.0644,322.9182,319.8848,321.6011,199656.0
2025-04-22 09:30:00,326.19,329.49,325.17,329.14,43255.0,325.4826,328.7755,324.4649,328.4262,43255.0
2025-04-22 10:00:00,329.31,329.51,327.82,328.1,15611.0,328.5959,328.7954,327.1091,327.3885,15611.0
2025-04-22 10:30:00,328.4,329.25,327.87,329.0,29191.0,327.6879,328.536,327.159,328.2865,29191.0
2025-04-22 11:00:00,328.95,330.07,328.95,329.73,56051.0,328.2367,329.3542,328.2367,329.015,56051.0
2025-04-22 11:30:00,329.61,330.44,328.79,330.1,28744.0,328.8952,329.7234,328.077,329.3842,28744.0
2025-04-22 12:00:00,330.27,332.27,330.26,331.87,48224.0,329.5538,331.5495,329.5438,331.1503,48224.0
2025-04-22 12:30:00,331.73,331.89,330.95,330.96,15987.0,331.0106,331.1703,330.2323,330.2423,15987.0
2025-04-22 13:00:00,330.96,331.41,328.54,328.81,21519.0,330.2423,330.6913,327.8275,328.097,21519.0
2025-04-22 13:30:00,328.58,329.69,328.17,328.17,22793.0,327.8675,328.9751,327.4583,327.4583,22793.0
2025-04-22 14:00:00,328.44,330.81,328.44,330.79,32244.0,327.7278,330.0926,327.7278,330.0727,32244.0
2025-04-22 14:30:00,330.8,332.13,330.63,331.96,47958.0,330.0826,331.4098,329.913,331.2401,47958.0
2025-04-22 15:00:00,331.97,332.13,330.68,330.91,29357.0,331.2501,331.4098,329.9629,330.1924,29357.0
2025-04-22 15:30:00,330.91,332.65,330.88,331.96,150736.0,330.1924,331.9286,330.1625,331.2401,150736.0
2025-04-23 09:30:00,337.44,340.34,335.18,338.83,108706.0,336.7082,339.602,334.4531,338.0952,108706.0
2025-04-23 10:00:00,338.9,339.93,335.79,336.42,41156.0,338.1651,339.1928,335.0618,335.6905,41156.0
2025-04-23 10:30:00,336.64,338.15,336.46,337.23,47037.0,335.91,337.4167,335.7304,336.4987,47037.0
2025-04-23 11:00:00,337.3,337.71,335.61,336.21,106990.0,336.5686,336.9777,334.8822,335.4809,106990.0
2025-04-23 11:30:00,336.05,336.79,333.68,334.62,41620.0,335.3213,336.0597,332.9564,333.8944,41620.0
2025-04-23 12:00:00,334.43,334.59,330.87,331.98,12655.0,333.7048,333.8644,330.1525,331.2601,12655.0
2025-04-23 12:30:00,332.06,333.52,331.36,332.07,16867.0,331.3399,332.7967,330.6414,331.3499,16867.0
2025-04-23 13:00:00,332.11,333.49,331.15,332.55,13430.0,331.3898,332.7668,330.4319,331.8289,13430.0
2025-04-23 13:30:00,332.87,333.02,331.17,332.17,17818.0,332.1482,332.2978,330.4518,331.4497,17818.0
2025-04-23 14:00:00,332.32,332.68,331.1,331.1,10781.0,331.5993,331.9586,330.382,330.382,10781.0
2025-04-23 14:30:00,331.6,331.96,330.97,331.03,19952.0,330.8809,331.2401,330.2523,330.3121,19952.0
2025-04-23 15:00:00,331.01,331.56,330.44,330.89,28080.0,330.2922,330.841,329.7234,330.1725,28080.0
2025-04-23 15:30:00,330.95,332.39,330.19,331.24,117978.0,330.2323,331.6692,329.474,330.5217,117978.0
2025-04-24 09:30:00,332.3,332.72,328.8,330.1,78875.0,331.5794,331.9985,328.087,329.3842,78875.0
2025-04-24 10:00:00,330.29,332.63,329.67,332.19,55246.0,329.5738,331.9087,328.9551,331.4696,55246.0
2025-04-24 10:30:00,332.18,333.34,332.06,333.01,49819.0,331.4597,332.6171,331.3399,332.2879,49819.0
2025-04-24 11:00:00,333.14,333.97,332.36,332.69,18109.0,332.4176,333.2458,331.6393,331.9685,18109.0
2025-04-24 11:30:00,332.56,333.13,332.21,332.81,25353.0,331.8388,332.4076,331.4896,332.0883,25353.0
2025-04-24 12:00:00,332.73,334.72,332.68,334.03,23315.0,332.0085,333.9941,331.9586,333.3056,23315.0
2025-04-24 12:30:00,334.3,335.34,334.3,334.97,15889.0,333.5751,334.6128,333.5751,334.2436,15889.0
2025-04-24 13:00:00,334.85,334.98,334.02,334.45,13835.0,334.1239,334.2536,333.2957,333.7247,13835.0
2025-04-24 13:30:00,334.58,334.82,333.9,334.18,16524.0,333.8544,334.0939,333.1759,333.4553,16524.0
2025-04-24 14:00:00,334.22,334.79,333.19,333.37,24158.0,333.4952,334.064,332.4675,332.6471,24158.0
2025-04-24 14:30:00,333.44,334.3,332.88,332.88,24610.0,332.7169,333.5751,332.1581,332.1581,24610.0
2025-04-24 15:00:00,332.76,333.44,332.2,333.02,36142.0,332.0384,332.7169,331.4796,332.2978,36142.0
2025-04-24 15:30:00,332.98,335.08,332.35,334.19,76818.0,332.2579,334.3534,331.6293,333.4653,76818.0
2025-04-25 09:30:00,334.16,334.49,331.22,331.63,90236.0,333.4354,333.7646,330.5017,330.9108,90236.0
2025-04-25 10:00:00,332.0,332.55,329.52,330.25,77066.0,331.28,331.8289,328.8054,329.5338,77066.0
2025-04-25 10:30:00,330.24,332.16,329.53,331.97,55880.0,329.5239,331.4397,328.8154,331.2501,55880.0
2025-04-25 11:00:00,331.97,332.49,331.34,331.7,24880.0,331.2501,331.769,330.6215,330.9807,24880.0
2025-04-25 11:30:00,331.6,331.8,330.96,331.52,16492.0,330.8809,331.0805,330.2423,330.8011,16492.0
2025-04-25 12:00:00,331.44,332.43,331.44,331.97,37563.0,330.7213,331.7091,330.7213,331.2501,37563.0
2025-04-25 12:30:00,332.0,332.18,330.04,330.43,26314.0,331.28,331.4597,329.3243,329.7134,26314.0
2025-04-25 13:00:00,330.47,331.65,330.47,331.46,27523.0,329.7534,330.9308,329.7534,330.7412,27523.0
2025-04-25 13:30:00,331.27,331.78,328.77,329.02,44634.0,330.5516,331.0605,328.057,328.3065,44634.0
2025-04-25 14:00:00,329.02,330.93,328.69,330.33,69951.0,328.3065,330.2124,327.9772,329.6137,69951.0
2025-04-25 14:30:00,330.34,331.3,330.13,330.59,21887.0,329.6236,330.5816,329.4141,329.8731,21887.0
2025-04-25 15:00:00,330.84,331.31,330.58,330.74,18900.0,330.1226,330.5915,329.8631,330.0228,18900.0
2025-04-25 15:30:00,330.74,331.69,330.02,331.43,136638.0,330.0228,330.9707,329.3043,330.7113,136638.0
2025-04-28 09:30:00,332.61,334.28,330.7,331.81,140513.0,331.8887,333.5551,329.9829,331.0905,140513.0
2025-04-28 10:00:00,331.9,335.2,331.71,334.48,51703.0,331.1803,334.4731,330.9907,333.7547,51703.0
2025-04-28 10:30:00,334.27,335.62,333.23,334.17,52321.0,333.5451,334.8922,332.5074,333.4453,52321.0
2025-04-28 11:00:00,334.1,334.53,331.57,331.96,26952.0,333.3755,333.8046,330.851,331.2401,26952.0
2025-04-28 11:30:00,332.04,332.31,331.22,331.98,39259.0,331.32,331.5894,330.5017,331.2601,39259.0
2025-04-28 12:00:00,331.9,332.07,330.18,330.75,28261.0,331.1803,331.3499,329.464,330.0328,28261.0
2025-04-28 12:30:00,330.76,331.11,330.38,330.71,46243.0,330.0427,330.392,329.6636,329.9928,46243.0
2025-04-28 13:00:00,330.59,330.72,329.11,329.17,50569.0,329.8731,330.0028,328.3963,328.4562,50569.0
2025-04-28 13:30:00,329.22,330.59,328.88,330.35,43212.0,328.5061,329.8731,328.1668,329.6336,43212.0
2025-04-28 14:00:00,330.44,331.16,330.06,331.1,76023.0,329.7234,330.4419,329.3443,330.382,76023.0
2025-04-28 14:30:00,331.09,331.85,330.82,331.5,31702.0,330.372,331.1304,330.1026,330.7811,31702.0
2025-04-28 15:00:00,331.5,332.33,331.5,332.19,41885.0,330.7811,331.6093,330.7811,331.4696,41885.0
2025-04-28 15:30:00,332.21,333.06,330.97,332.24,250102.0,331.4896,332.3377,330.2523,331.5195,250102.0
2025-04-29 09:30:00,345.3,351.34,339.42,349.53,294066.0,344.5512,350.5781,338.684,348.772,294066.0
2025-04-29 10:00:00,349.52,350.0,342.04,342.38,202967.0,348.7621,349.241,341.2983,341.6375,202967.0
2025-04-29 10:30:00,342.52,349.15,342.11,348.8,98127.0,341.7772,348.3929,341.3681,348.0436,98127.0
2025-04-29 11:00:00,348.96,349.3,345.94,348.86,91344.0,348.2033,348.5425,345.1898,348.1035,91344.0
2025-04-29 11:30:00,348.69,349.1,347.85,348.16,38438.0,347.9339,348.343,347.0957,347.405,38438.0
2025-04-29 12:00:00,347.98,350.16,347.97,349.92,60118.0,347.2254,349.4007,347.2154,349.1612,60118.0
2025-04-29 12:30:00,350.01,350.48,348.42,348.72,65805.0,349.251,349.72,347.6644,347.9638,65805.0
2025-04-29 13:00:00,348.64,350.2,348.29,350.04,47590.0,347.884,349.4406,347.5347,349.2809,47590.0
2025-04-29 13:30:00,350.05,351.2,349.74,350.8,40158.0,349.2909,350.4384,348.9816,350.0393,40158.0
2025-04-29 14:00:00,350.92,352.5,350.3,350.71,59641.0,350.159,351.7356,349.5404,349.9495,59641.0
2025-04-29 14:30:00,350.76,351.03,349.88,350.54,52136.0,349.9994,350.2688,349.1213,349.7798,52136.0
2025-04-29 15:00:00,350.64,350.86,349.64,350.43,81169.0,349.8796,350.0991,348.8818,349.6701,81169.0
2025-04-29 15:30:00,350.53,350.53,347.83,347.95,160701.0,349.7699,349.7699,347.0757,347.1955,160701.0
2025-04-30 09:30:00,346.49,350.52,346.01,348.24,174105.0,345.7386,349.7599,345.2597,347.4848,174105.0
2025-04-30 10:00:00,348.4,349.23,346.36,348.14,68219.0,347.6445,348.4727,345.6089,347.385,68219.0
2025-04-30 10:30:00,347.92,348.52,346.87,348.05,53099.0,347.1655,347.7642,346.1178,347.2952,53099.0
2025-04-30 11:00:00,348.22,350.09,348.14,349.66,45283.0,347.4649,349.3308,347.385,348.9017,45283.0
2025-04-30 11:30:00,349.45,350.38,349.45,350.36,40044.0,348.6922,349.6202,348.6922,349.6002,40044.0
2025-04-30 12:00:00,350.13,351.08,349.77,349.81,49798.0,349.3707,350.3187,349.0115,349.0514,49798.0
2025-04-30 12:30:00,349.63,351.3,349.2,351.3,27942.0,348.8718,350.5382,348.4427,350.5382,27942.0
2025-04-30 13:00:00,351.4,351.9,350.04,351.73,28454.0,350.638,351.1369,349.2809,350.9673,28454.0
2025-04-30 13:30:00,351.68,352.95,351.67,352.61,31876.0,350.9174,352.1846,350.9074,351.8454,31876.0
2025-04-30 14:00:00,352.49,353.3,351.6,351.89,56066.0,351.7256,352.5339,350.8375,351.1269,56066.0
2025-04-30 14:30:00,352.0,352.2,351.21,351.45,35965.0,351.2367,351.4362,350.4484,350.6879,35965.0
2025-04-30 15:00:00,351.44,352.1,351.05,351.51,51012.0,350.6779,351.3365,350.2887,350.7477,51012.0
2025-04-30 15:30:00,351.58,354.76,351.22,352.83,241756.0,350.8176,353.9907,350.4584,352.0649,241756.0
2025-05-01 09:30:00,353.39,356.21,351.71,355.1,80225.0,352.6237,355.4375,350.9473,354.33,80225.0
2025-05-01 10:00:00,355.64,357.0,355.41,355.87,52862.0,354.8688,356.2258,354.6393,355.0983,52862.0
2025-05-01 10:30:00,355.99,356.75,355.33,356.31,44473.0,355.218,355.9764,354.5595,355.5373,44473.0
2025-05-01 11:00:00,356.22,356.22,354.3,355.73,56412.0,355.4475,355.4475,353.5317,354.9586,56412.0
2025-05-01 11:30:00,355.5,355.5,353.08,353.37,26913.0,354.7291,354.7291,352.3143,352.6037,26913.0
2025-05-01 12:00:00,353.33,354.0,352.44,353.32,42548.0,352.5638,353.2323,351.6757,352.5538,42548.0
2025-05-01 12:30:00,353.32,354.11,352.8,353.59,39288.0,352.5538,353.3421,352.0349,352.8232,39288.0
2025-05-01 13:00:00,353.41,354.72,353.41,354.71,26379.0,352.6436,353.9508,352.6436,353.9408,26379.0
2025-05-01 13:30:00,354.63,355.08,353.26,353.5,33315.0,353.861,354.31,352.4939,352.7334,33315.0
2025-05-01 14:00:00,353.5,354.59,353.5,354.1,36446.0,352.7334,353.8211,352.7334,353.3321,36446.0
2025-05-01 14:30:00,354.25,354.97,354.05,354.29,29640.0,353.4818,354.2002,353.2822,353.5217,29640.0
2025-05-01 15:00:00,354.25,355.48,354.0,355.48,33336.0,353.4818,354.7091,353.2323,354.7091,33336.0
2025-05-01 15:30:00,355.41,355.69,353.04,353.68,140782.0,354.6393,354.9187,352.2744,352.913,140782.0
2025-05-02 09:30:00,357.15,359.64,357.15,358.9,81542.0,356.3755,358.8601,356.3755,358.1217,81542.0
2025-05-02 10:00:00,359.15,360.36,358.91,359.4,53928.0,358.3712,359.5785,358.1317,358.6206,53928.0
2025-05-02 10:30:00,359.65,360.15,358.7,359.58,37742.0,358.8701,359.369,357.9221,358.8002,37742.0
2025-05-02 11:00:00,359.76,359.9,358.24,358.37,40404.0,358.9798,359.1195,357.4631,357.5929,40404.0
2025-05-02 11:30:00,358.47,359.77,358.39,359.47,19109.0,357.6926,358.9898,357.6128,358.6905,19109.0
2025-05-02 12:00:00,359.54,361.45,359.47,360.25,34489.0,358.7603,360.6662,358.6905,359.4688,34489.0
2025-05-02 12:30:00,360.25,361.22,360.16,361.21,34636.0,359.4688,360.4367,359.379,360.4267,34636.0
2025-05-02 13:00:00,361.14,361.35,360.15,360.51,24306.0,360.3569,360.5664,359.369,359.7282,24306.0
2025-05-02 13:30:00,360.4,360.66,359.85,360.13,22216.0,359.6185,359.8779,359.0697,359.349,22216.0
2025-05-02 14:00:00,360.23,361.19,360.23,360.73,30039.0,359.4488,360.4067,359.4488,359.9477,30039.0
2025-05-02 14:30:00,360.73,360.86,359.75,360.16,27388.0,359.9477,360.0775,358.9699,359.379,27388.0
2025-05-02 15:00:00,360.08,360.3,359.79,360.05,34056.0,359.2992,359.5187,359.0098,359.2692,34056.0
2025-05-02 15:30:00,360.0,360.29,359.16,359.64,189345.0,359.2193,359.5087,358.3811,358.8601,189345.0
2025-05-05 09:30:00,358.74,364.48,358.18,363.84,127557.0,357.9621,363.6896,357.4033,363.051,127557.0
2025-05-05 10:00:00,363.89,365.57,363.04,363.66,131366.0,363.1009,364.7772,362.2527,362.8714,131366.0
2025-05-05 10:30:00,363.45,363.71,362.04,363.16,39985.0,362.6618,362.9213,361.2549,362.3725,39985.0
2025-05-05 11:00:00,363.23,363.49,361.82,361.82,40513.0,362.4423,362.7018,361.0354,361.0354,40513.0
2025-05-05 11:30:00,361.76,362.92,361.26,362.23,50825.0,360.9755,362.133,360.4766,361.4445,50825.0
2025-05-05 12:00:00,362.22,362.52,361.2,361.66,18332.0,361.4345,361.7339,360.4167,360.8757,18332.0
2025-05-05 12:30:00,361.68,361.68,361.02,361.06,11935.0,360.8957,360.8957,360.2371,360.277,11935.0
2025-05-05 13:00:00,361.06,361.13,359.6,359.95,18763.0,360.277,360.3469,358.8202,359.1694,18763.0
2025-05-05 13:30:00,359.93,361.61,359.67,360.88,27501.0,359.1495,360.8258,358.89,360.0974,27501.0
2025-05-05 14:00:00,360.79,361.81,360.61,361.62,35860.0,360.0076,361.0254,359.828,360.8358,35860.0
2025-05-05 14:30:00,361.61,362.0,361.22,361.58,29669.0,360.8258,361.215,360.4367,360.7959,29669.0
2025-05-05 15:00:00,361.48,361.51,360.02,360.25,36830.0,360.6961,360.7261,359.2393,359.4688,36830.0
2025-05-05 15:30:00,360.39,361.38,359.26,359.74,173698.0,359.6085,360.5963,358.4809,358.9599,173698.0
2025-05-06 09:30:00,356.38,358.62,354.25,355.52,60846.0,355.6072,357.8423,353.4818,354.749,60846.0
2025-05-06 10:00:00,355.8,357.12,355.43,356.23,46863.0,355.0284,356.3456,354.6592,355.4575,46863.0
2025-05-06 10:30:00,356.38,357.56,356.33,356.49,22153.0,355.6072,356.7846,355.5573,355.7169,22153.0
2025-05-06 11:00:00,356.79,356.94,355.97,356.08,17847.0,356.0163,356.166,355.1981,355.3078,17847.0
2025-05-06 11:30:00,356.08,356.76,354.7,354.76,14180.0,355.3078,355.9864,353.9308,353.9907,14180.0
2025-05-06 12:00:00,354.75,356.48,354.72,354.83,18302.0,353.9807,355.707,353.9508,354.0605,18302.0
2025-05-06 12:30:00,355.1,355.48,353.28,353.28,21556.0,354.33,354.7091,352.5139,352.5139,21556.0
2025-05-06 13:00:00,353.43,355.01,353.42,353.7,19844.0,352.6636,354.2401,352.6536,352.933,19844.0
2025-05-06 13:30:00,353.82,354.02,352.29,352.61,24804.0,353.0527,353.2523,351.526,351.8454,24804.0
2025-05-06 14:00:00,352.75,353.84,352.42,353.77,33522.0,351.985,353.0727,351.6558,353.0028,33522.0
2025-05-06 14:30:00,353.79,353.93,353.12,353.81,31731.0,353.0228,353.1625,352.3542,353.0427,31731.0
2025-05-06 15:00:00,353.83,354.12,353.19,353.24,81489.0,353.0627,353.3521,352.4241,352.474,81489.0
2025-05-06 15:30:00,353.24,353.72,352.34,352.57,142299.0,352.474,352.9529,351.5759,351.8054,142299.0
2025-05-07 09:30:00,352.52,353.79,351.79,352.81,67067.0,351.7555,353.0228,351.0271,352.0449,67067.0
2025-05-07 10:00:00,352.86,352.86,350.21,350.28,16245.0,352.0948,352.0948,349.4506,349.5204,16245.0
2025-05-07 10:30:00,350.35,351.55,350.24,350.69,19844.0,349.5903,350.7876,349.4805,349.9295,19844.0
2025-05-07 11:00:00,350.72,352.42,350.56,352.36,25110.0,349.9594,351.6558,349.7998,351.5959,25110.0
2025-05-07 11:30:00,352.32,353.47,352.26,353.28,17711.0,351.556,352.7035,351.4961,352.5139,17711.0
2025-05-07 12:00:00,353.21,353.42,352.13,352.14,15223.0,352.444,352.6536,351.3664,351.3764,15223.0
2025-05-07 12:30:00,352.27,353.72,352.27,353.6,56327.0,351.5061,352.9529,351.5061,352.8332,56327.0
2025-05-07 13:00:00,353.73,353.99,353.19,353.19,35400.0,352.9629,353.2224,352.4241,352.4241,35400.0
2025-05-07 13:30:00,353.24,353.24,351.49,351.7,9764.0,352.474,352.474,350.7278,350.9373,9764.0
2025-05-07 14:00:00,352.0,352.45,349.96,350.77,22067.0,351.2367,351.6857,349.2011,350.0093,22067.0
2025-05-07 14:30:00,350.81,352.58,350.24,352.58,28178.0,350.0493,351.8154,349.4805,351.8154,28178.0
2025-05-07 15:00:00,352.38,352.5,350.34,350.35,33986.0,351.6158,351.7356,349.5803,349.5903,33986.0
2025-05-07 15:30:00,350.36,352.99,350.35,351.57,102527.0,349.6002,352.2245,349.5903,350.8076,102527.0
2025-05-08 09:30:00,353.21,354.44,352.05,352.35,48237.0,352.444,353.6714,351.2866,351.5859,48237.0
2025-05-08 10:00:00,352.35,352.59,350.81,352.49,25914.0,351.5859,351.8254,350.0493,351.7256,25914.0
2025-05-08 10:30:00,352.43,353.0,351.11,351.29,55810.0,351.6657,352.2345,350.3486,350.5282,55810.0
2025-05-08 11:00:00,351.54,354.3,351.33,354.02,36362.0,350.7777,353.5317,350.5681,353.2523,36362.0
2025-05-08 11:30:00,353.99,356.14,353.44,355.58,85678.0,353.2224,355.3677,352.6736,354.8089,85678.0
2025-05-08 12:00:00,355.56,356.6,355.21,355.6,16716.0,354.789,355.8267,354.4397,354.8289,16716.0
2025-05-08 12:30:00,355.59,357.1,355.59,356.91,21775.0,354.8189,356.3256,354.8189,356.136,21775.0
2025-05-08 13:00:00,356.81,356.91,355.26,355.31,10222.0,356.0362,356.136,354.4896,354.5395,10222.0
2025-05-08 13:30:00,355.31,355.69,353.77,353.93,11361.0,354.5395,354.9187,353.0028,353.1625,11361.0
2025-05-08 14:00:00,353.81,354.85,353.8,354.71,17691.0,353.0427,354.0805,353.0328,353.9408,17691.0
2025-05-08 14:30:00,354.81,355.43,354.72,355.05,17206.0,354.0406,354.6592,353.9508,354.2801,17206.0
2025-05-08 15:00:00,354.8,355.63,354.5,355.27,25830.0,354.0306,354.8588,353.7313,354.4996,25830.0
2025-05-08 15:30:00,355.34,355.45,353.15,353.69,68527.0,354.5694,354.6792,352.3842,352.923,68527.0
2025-05-09 09:30:00,352.48,353.78,351.18,352.47,43552.0,351.7156,353.0128,350.4185,351.7057,43552.0
2025-05-09 10:00:00,352.32,353.01,350.86,350.97,26880.0,351.556,352.2445,350.0991,350.2089,26880.0
2025-05-09 10:30:00,351.17,351.33,350.21,350.98,32014.0,350.4085,350.5681,349.4506,350.2189,32014.0
2025-05-09 11:00:00,350.99,352.17,350.97,352.17,21547.0,350.2289,351.4063,350.2089,351.4063,21547.0
2025-05-09 11:30:00,352.05,352.88,351.82,352.79,17617.0,351.2866,352.1148,351.0571,352.025,17617.0
2025-05-09 12:00:00,352.74,352.87,351.79,352.1,23616.0,351.9751,352.1048,351.0271,351.3365,23616.0
2025-05-09 12:30:00,351.9,352.5,351.35,351.35,17034.0,351.1369,351.7356,350.5881,350.5881,17034.0
2025-05-09 13:00:00,351.72,352.29,351.08,352.09,11734.0,350.9573,351.526,350.3187,351.3265,11734.0
2025-05-09 13:30:00,352.17,352.84,351.99,352.77,13325.0,351.4063,352.0749,351.2267,352.005,13325.0
2025-05-09 14:00:00,352.75,352.92,351.95,352.03,12734.0,351.985,352.1547,351.1868,351.2666,12734.0
2025-05-09 14:30:00,351.86,352.49,351.86,352.07,10312.0,351.097,351.7256,351.097,351.3065,10312.0
2025-05-09 15:00:00,352.1,352.31,351.56,351.56,20147.0,351.3365,351.546,350.7976,350.7976,20147.0
2025-05-09 15:30:00,351.55,351.87,350.79,351.85,82269.0,350.7876,351.107,350.0293,351.087,82269.0
2025-05-12 09:30:00,359.0,363.44,357.8,359.52,146170.0,358.2215,362.6519,357.0241,358.7404,146170.0
2025-05-12 10:00:00,359.82,360.37,357.58,357.81,33666.0,359.0397,359.5885,356.8046,357.0341,33666.0
2025-05-12 10:30:00,357.81,359.14,357.2,357.89,31144.0,357.0341,358.3612,356.4254,357.1139,31144.0
2025-05-12 11:00:00,357.89,358.48,357.77,358.2,49745.0,357.1139,357.7026,356.9942,357.4232,49745.0
2025-05-12 11:30:00,358.15,359.08,357.84,357.84,38494.0,357.3733,358.3013,357.064,357.064,38494.0
2025-05-12 12:00:00,357.73,358.59,357.28,357.37,39311.0,356.9542,357.8124,356.5052,356.595,39311.0
2025-05-12 12:30:00,357.33,358.73,357.33,358.73,10635.0,356.5551,357.9521,356.5551,357.9521,10635.0
2025-05-12 13:00:00,358.81,359.03,357.71,357.86,27215.0,358.0319,358.2514,356.9343,357.084,27215.0
2025-05-12 13:30:00,357.81,358.04,357.26,357.59,14129.0,357.0341,357.2636,356.4853,356.8146,14129.0
2025-05-12 14:00:00,357.58,357.91,357.39,357.58,17327.0,356.8046,357.1339,356.615,356.8046,17327.0
2025-05-12 14:30:00,357.85,358.17,357.4,357.46,14156.0,357.074,357.3933,356.625,356.6848,14156.0
2025-05-12 15:00:00,357.37,358.03,356.95,356.95,31759.0,356.595,357.2536,356.1759,356.1759,31759.0
2025-05-12 15:30:00,357.04,357.32,356.06,357.15,118549.0,356.2657,356.5451,355.2879,356.3755,118549.0
2025-05-13 09:30:00,358.3,358.78,356.45,357.65,73684.0,357.523,358.002,355.677,356.8744,73684.0
2025-05-13 10:00:00,357.59,358.45,357.15,357.17,89575.0,356.8146,357.6727,356.3755,356.3955,89575.0
2025-05-13 10:30:00,357.18,358.09,356.82,357.31,37833.0,356.4054,357.3135,356.0462,356.5352,37833.0
2025-05-13 11:00:00,357.19,358.36,357.18,358.19,33923.0,356.4154,357.5829,356.4054,357.4132,33923.0
2025-05-13 11:30:00,358.17,358.61,357.51,357.95,21990.0,357.3933,357.8323,356.7347,357.1738,21990.0
2025-05-13 12:00:00,357.74,357.94,356.76,356.77,32549.0,356.9642,357.1638,355.9864,355.9963,32549.0
2025-05-13 12:30:00,356.75,356.9,355.61,355.79,15696.0,355.9764,356.126,354.8388,355.0185,15696.0
2025-05-13 13:00:00,355.69,356.38,355.33,356.38,27456.0,354.9187,355.6072,354.5595,355.6072,27456.0
2025-05-13 13:30:00,356.46,357.14,356.09,356.1,16062.0,355.687,356.3655,355.3178,355.3278,16062.0
2025-05-13 14:00:00,356.19,356.95,356.07,356.74,16147.0,355.4176,356.1759,355.2978,355.9664,16147.0
2025-05-13 14:30:00,356.76,357.45,356.6,357.45,19922.0,355.9864,356.6749,355.8267,356.6749,19922.0
2025-05-13 15:00:00,357.39,357.48,356.79,356.84,22109.0,356.615,356.7048,356.0163,356.0662,22109.0
2025-05-13 15:30:00,356.86,357.45,355.88,355.92,153843.0,356.0861,356.6749,355.1083,355.1482,153843.0
2025-05-14 09:30:00,356.57,356.57,352.5,353.77,52980.0,355.7968,355.7968,351.7356,353.0028,52980.0
2025-05-14 10:00:00,353.59,353.82,352.47,353.81,26612.0,352.8232,353.0527,351.7057,353.0427,26612.0
2025-05-14 10:30:00,353.81,354.46,352.68,352.98,13244.0,353.0427,353.6913,351.9152,352.2145,13244.0
2025-05-14 11:00:00,353.03,353.03,351.09,352.78,18447.0,352.2644,352.2644,350.3286,352.015,18447.0
2025-05-14 11:30:00,352.62,353.21,352.46,352.96,13261.0,351.8553,352.444,351.6957,352.1946,13261.0
2025-05-14 12:00:00,353.03,353.97,353.0,353.21,21058.0,352.2644,353.2024,352.2345,352.444,21058.0
2025-05-14 12:30:00,353.19,353.69,352.32,353.15,32795.0,352.4241,352.923,351.556,352.3842,32795.0
2025-05-14 13:00:00,353.27,353.31,351.36,351.77,12458.0,352.5039,352.5438,350.5981,351.0072,12458.0
2025-05-14 13:30:00,351.91,352.54,351.88,352.53,14063.0,351.1469,351.7755,351.1169,351.7655,14063.0
2025-05-14 14:00:00,352.68,352.96,351.75,351.76,17616.0,351.9152,352.1946,350.9872,350.9972,17616.0
2025-05-14 14:30:00,351.94,352.61,351.65,351.75,21803.0,351.1768,351.8454,350.8874,350.9872,21803.0
2025-05-14 15:00:00,351.79,351.95,350.91,351.21,14534.0,351.0271,351.1868,350.149,350.4484,14534.0
2025-05-14 15:30:00,351.09,352.19,350.81,351.29,84071.0,350.3286,351.4263,350.0493,350.5282,84071.0
2025-05-15 09:30:00,352.69,354.79,352.27,354.72,88310.0,351.9252,354.0206,351.5061,353.9508,88310.0
2025-05-15 10:00:00,354.61,356.27,354.61,355.84,63259.0,353.841,355.4974,353.841,355.0683,63259.0
2025-05-15 10:30:00,355.74,357.49,355.71,357.38,41506.0,354.9686,356.7148,354.9386,356.605,41506.0
2025-05-15 11:00:00,357.49,359.84,357.31,359.33,98557.0,356.7148,359.0597,356.5352,358.5508,98557.0
2025-05-15 11:30:00,359.35,359.64,358.69,359.31,25094.0,358.5707,358.8601,357.9122,358.5308,25094.0
2025-05-15 12:00:00,359.3,360.01,359.07,359.55,43955.0,358.5208,359.2293,358.2913,358.7703,43955.0
2025-05-15 12:30:00,359.61,361.13,359.61,361.02,32141.0,358.8302,360.3469,358.8302,360.2371,32141.0
2025-05-15 13:00:00,361.19,361.58,360.49,360.54,30116.0,360.4067,360.7959,359.7083,359.7582,30116.0
2025-05-15 13:30:00,360.49,360.49,359.76,359.8,20561.0,359.7083,359.7083,358.9798,359.0198,20561.0
2025-05-15 14:00:00,359.75,360.65,359.66,360.58,16960.0,358.9699,359.8679,358.8801,359.7981,16960.0
2025-05-15 14:30:00,360.68,361.68,360.68,361.45,20638.0,359.8979,360.8957,359.8979,360.6662,20638.0
2025-05-15 15:00:00,361.34,361.98,361.28,361.83,36260.0,360.5564,361.195,360.4965,361.0454,36260.0
2025-05-15 15:30:00,361.94,362.17,360.91,361.44,109209.0,361.1551,361.3846,360.1274,360.6562,109209.0
2025-05-16 09:30:00,360.52,362.21,359.09,361.29,82509.0,360.52,362.21,359.09,361.29,82509.0
2025-05-16 10:00:00,361.03,362.51,360.59,362.02,35201.0,361.03,362.51,360.59,362.02,35201.0
2025-05-16 10:30:00,362.16,362.16,360.98,361.38,21167.0,362.16,362.16,360.98,361.38,21167.0
2025-05-16 11:00:00,361.41,362.07,361.34,361.66,12841.0,361.41,362.07,361.34,361.66,12841.0
2025-05-16 11:30:00,361.7,362.27,361.33,361.88,15933.0,361.7,362.27,361.33,361.88,15933.0
2025-05-16 12:00:00,361.78,362.88,361.76,362.58,26221.0,361.78,362.88,361.76,362.58,26221.0
2025-05-16 12:30:00,362.75,363.08,362.1,362.27,17158.0,362.75,363.08,362.1,362.27,17158.0
2025-05-16 13:00:00,362.27,362.88,362.22,362.68,10964.0,362.27,362.88,362.22,362.68,10964.0
2025-05-16 13:30:00,362.68,362.88,362.19,362.42,11650.0,362.68,362.88,362.19,362.42,11650.0
2025-05-16 14:00:00,362.58,363.11,362.58,363.02,15239.0,362.58,363.11,362.58,363.02,15239.0
2025-05-16 14:30:00,363.0,363.55,363.0,363.1,18379.0,363.0,363.55,363.0,363.1,18379.0
2025-05-16 15:00:00,363.2,363.43,362.65,362.93,24238.0,363.2,363.43,362.65,362.93,24238.0
2025-05-16 15:30:00,362.94,363.55,362.4,363.32,68518.0,362.94,363.55,362.4,363.32,68518.0
2025-05-19 09:30:00,359.2,361.42,358.06,359.83,106799.0,359.2,361.42,358.06,359.83,106799.0
2025-05-19 10:00:00,359.8,360.92,359.02,360.1,34215.0,359.8,360.92,359.02,360.1,34215.0
2025-05-19 10:30:00,360.13,360.77,359.92,360.04,15856.0,360.13,360.77,359.92,360.04,15856.0
2025-05-19 11:00:00,360.1,361.55,360.09,360.58,34630.0,360.1,361.55,360.09,360.58,34630.0
2025-05-19 11:30:00,360.6,361.0,359.8,360.39,39485.0,360.6,361.0,359.8,360.39,39485.0
2025-05-19 12:00:00,360.39,361.0,360.2,361.0,26731.0,360.39,361.0,360.2,361.0,26731.0
2025-05-19 12:30:00,360.9,362.06,360.77,361.94,28760.0,360.9,362.06,360.77,361.94,28760.0
2025-05-19 13:00:00,361.94,362.31,361.3,361.58,32435.0,361.94,362.31,361.3,361.58,32435.0
2025-05-19 13:30:00,361.58,362.05,361.58,361.86,23635.0,361.58,362.05,361.58,361.86,23635.0
2025-05-19 14:00:00,362.0,362.19,361.21,361.56,30410.0,362.0,362.19,361.21,361.56,30410.0
2025-05-19 14:30:00,361.55,361.87,361.17,361.68,29337.0,361.55,361.87,361.17,361.68,29337.0
2025-05-19 15:00:00,361.75,361.76,360.7,360.93,22403.0,361.75,361.76,360.7,360.93,22403.0
2025-05-19 15:30:00,361.0,362.24,360.94,361.85,78381.0,361.0,362.24,360.94,361.85,78381.0
2025-05-20 09:30:00,362.93,362.93,359.5,360.72,56734.0,362.93,362.93,359.5,360.72,56734.0
2025-05-20 10:00:00,360.76,360.95,359.9,360.36,20817.0,360.76,360.95,359.9,360.36,20817.0
2025-05-20 10:30:00,360.37,360.76,359.57,359.71,21709.0,360.37,360.76,359.57,359.71,21709.0
2025-05-20 11:00:00,359.5,361.1,359.45,360.86,21579.0,359.5,361.1,359.45,360.86,21579.0
2025-05-20 11:30:00,360.96,361.08,359.55,360.09,15235.0,360.96,361.08,359.55,360.09,15235.0
2025-05-20 12:00:00,360.07,360.1,359.01,359.53,62039.0,360.07,360.1,359.01,359.53,62039.0
2025-05-20 12:30:00,359.45,359.53,358.69,359.4,35893.0,359.45,359.53,358.69,359.4,35893.0
2025-05-20 13:00:00,359.25,359.76,358.92,359.25,12671.0,359.25,359.76,358.92,359.25,12671.0
2025-05-20 13:30:00,359.24,359.88,358.98,359.88,33330.0,359.24,359.88,358.98,359.88,33330.0
2025-05-20 14:00:00,359.83,360.06,358.12,358.22,32390.0,359.83,360.06,358.12,358.22,32390.0
2025-05-20 14:30:00,358.22,358.78,357.96,358.37,58990.0,358.22,358.78,357.96,358.37,58990.0
2025-05-20 15:00:00,358.27,358.27,357.53,357.69,21825.0,358.27,358.27,357.53,357.69,21825.0
2025-05-20 15:30:00,357.69,359.14,357.56,359.1,86255.0,357.69,359.14,357.56,359.1,86255.0
2025-05-21 09:30:00,355.89,357.87,354.91,355.06,87830.0,355.89,357.87,354.91,355.06,87830.0
2025-05-21 10:00:00,355.06,356.52,355.06,355.54,43552.0,355.06,356.52,355.06,355.54,43552.0
2025-05-21 10:30:00,355.73,355.92,354.96,355.92,21215.0,355.73,355.92,354.96,355.92,21215.0
2025-05-21 11:00:00,355.86,357.07,355.7,356.5,34996.0,355.86,357.07,355.7,356.5,34996.0
2025-05-21 11:30:00,356.6,357.52,356.27,357.15,23265.0,356.6,357.52,356.27,357.15,23265.0
2025-05-21 12:00:00,357.15,357.15,356.58,357.0,20683.0,357.15,357.15,356.58,357.0,20683.0
2025-05-21 12:30:00,357.07,357.41,356.85,357.11,20331.0,357.07,357.41,356.85,357.11,20331.0
2025-05-21 13:00:00,357.12,357.37,352.65,352.92,58953.0,357.12,357.37,352.65,352.92,58953.0
2025-05-21 13:30:00,352.83,355.0,352.44,354.16,54243.0,352.83,355.0,352.44,354.16,54243.0
2025-05-21 14:00:00,354.05,354.41,353.33,353.81,25901.0,354.05,354.41,353.33,353.81,25901.0
2025-05-21 14:30:00,353.99,354.51,353.17,353.31,22362.0,353.99,354.51,353.17,353.31,22362.0
2025-05-21 15:00:00,353.31,353.65,352.2,352.38,42548.0,353.31,353.65,352.2,352.38,42548.0
2025-05-21 15:30:00,352.48,354.87,352.48,353.82,126461.0,352.48,354.87,352.48,353.82,126461.0
2025-05-22 09:30:00,353.09,354.23,352.6,352.77,45094.0,353.09,354.23,352.6,352.77,45094.0
2025-05-22 10:00:00,352.97,354.46,352.0,352.0,30771.0,352.97,354.46,352.0,352.0,30771.0
2025-05-22 10:30:00,352.18,352.96,351.39,352.84,22910.0,352.18,352.96,351.39,352.84,22910.0
2025-05-22 11:00:00,352.94,353.27,351.87,352.62,25495.0,352.94,353.27,351.87,352.62,25495.0
2025-05-22 11:30:00,352.33,353.79,352.33,353.0,16718.0,352.33,353.79,352.33,353.0,16718.0
2025-05-22 12:00:00,353.03,353.42,352.53,352.63,26449.0,353.03,353.42,352.53,352.63,26449.0
2025-05-22 12:30:00,352.53,352.77,352.05,352.13,11363.0,352.53,352.77,352.05,352.13,11363.0
2025-05-22 13:00:00,352.14,353.37,352.09,353.25,33260.0,352.14,353.37,352.09,353.25,33260.0
2025-05-22 13:30:00,353.2,353.81,353.1,353.52,25607.0,353.2,353.81,353.1,353.52,25607.0
2025-05-22 14:00:00,353.52,354.3,353.51,354.06,30364.0,353.52,354.3,353.51,354.06,30364.0
2025-05-22 14:30:00,354.06,354.26,353.5,354.24,23089.0,354.06,354.26,353.5,354.24,23089.0
2025-05-22 15:00:00,354.17,355.06,354.15,354.97,28557.0,354.17,355.06,354.15,354.97,28557.0
2025-05-22 15:30:00,355.03,355.11,352.62,352.9,77489.0,355.03,355.11,352.62,352.9,77489.0
2025-05-23 09:30:00,350.8,351.84,348.08,350.27,90188.0,350.8,351.84,348.08,350.27,90188.0
2025-05-23 10:00:00,350.23,352.13,350.15,350.7,25838.0,350.23,352.13,350.15,350.7,25838.0
2025-05-23 10:30:00,350.84,352.1,350.54,350.54,23536.0,350.84,352.1,350.54,350.54,23536.0
2025-05-23 11:00:00,350.77,352.12,350.67,352.01,13578.0,350.77,352.12,350.67,352.01,13578.0
2025-05-23 11:30:00,352.11,352.46,351.27,351.27,15271.0,352.11,352.46,351.27,351.27,15271.0
2025-05-23 12:00:00,351.45,352.1,351.14,351.89,17368.0,351.45,352.1,351.14,351.89,17368.0
2025-05-23 12:30:00,351.7,352.15,351.36,351.83,15988.0,351.7,352.15,351.36,351.83,15988.0
2025-05-23 13:00:00,351.79,353.02,351.67,352.78,10451.0,351.79,353.02,351.67,352.78,10451.0
2025-05-23 13:30:00,352.79,353.0,352.42,352.59,10297.0,352.79,353.0,352.42,352.59,10297.0
2025-05-23 14:00:00,352.66,353.24,352.31,352.72,11681.0,352.66,353.24,352.31,352.72,11681.0
2025-05-23 14:30:00,352.66,353.21,352.53,352.91,11546.0,352.66,353.21,352.53,352.91,11546.0
2025-05-23 15:00:00,352.83,353.4,352.73,352.85,11426.0,352.83,353.4,352.73,352.85,11426.0
2025-05-23 15:30:00,352.88,353.58,352.33,352.51,62346.0,352.88,353.58,352.33,352.51,62346.0
2025-05-27 09:30:00,355.01,358.0,354.14,355.82,57088.0,355.01,358.0,354.14,355.82,57088.0
2025-05-27 10:00:00,355.83,357.52,355.34,357.13,42080.0,355.83,357.52,355.34,357.13,42080.0
2025-05-27 10:30:00,356.96,358.29,356.96,358.09,51631.0,356.96,358.29,356.96,358.09,51631.0
2025-05-27 11:00:00,358.09,359.0,358.04,358.72,29464.0,358.09,359.0,358.04,358.72,29464.0
2025-05-27 11:30:00,358.6,359.2,358.29,358.75,21351.0,358.6,359.2,358.29,358.75,21351.0
2025-05-27 12:00:00,358.83,359.4,358.73,358.98,27959.0,358.83,359.4,358.73,358.98,27959.0
2025-05-27 12:30:00,359.11,359.79,358.98,359.25,22804.0,359.11,359.79,358.98,359.25,22804.0
2025-05-27 13:00:00,359.31,359.4,358.65,359.12,15451.0,359.31,359.4,358.65,359.12,15451.0
2025-05-27 13:30:00,358.97,359.89,358.97,359.88,17028.0,358.97,359.89,358.97,359.88,17028.0
2025-05-27 14:00:00,359.87,360.04,359.57,359.81,35817.0,359.87,360.04,359.57,359.81,35817.0
2025-05-27 14:30:00,359.81,360.08,359.45,359.47,26653.0,359.81,360.08,359.45,359.47,26653.0
2025-05-27 15:00:00,359.28,359.41,358.98,359.01,29984.0,359.28,359.41,358.98,359.01,29984.0
2025-05-27 15:30:00,359.05,359.49,358.65,359.32,103236.0,359.05,359.49,358.65,359.32,103236.0
2025-05-28 09:30:00,358.8,359.21,357.5,358.41,37823.0,358.8,359.21,357.5,358.41,37823.0
2025-05-28 10:00:00,358.64,358.64,357.52,358.18,25059.0,358.64,358.64,357.52,358.18,25059.0
2025-05-28 10:30:00,358.03,358.31,356.77,357.0,16485.0,358.03,358.31,356.77,357.0,16485.0
2025-05-28 11:00:00,357.03,357.63,356.21,356.21,18510.0,357.03,357.63,356.21,356.21,18510.0
2025-05-28 11:30:00,356.23,356.6,355.75,356.36,15395.0,356.23,356.6,355.75,356.36,15395.0
2025-05-28 12:00:00,356.31,356.71,356.21,356.5,12770.0,356.31,356.71,356.21,356.5,12770.0
2025-05-28 12:30:00,356.4,356.94,356.26,356.65,8448.0,356.4,356.94,356.26,356.65,8448.0
2025-05-28 13:00:00,356.54,357.11,356.54,356.63,12059.0,356.54,357.11,356.54,356.63,12059.0
2025-05-28 13:30:00,356.63,356.72,355.97,356.2,13554.0,356.63,356.72,355.97,356.2,13554.0
2025-05-28 14:00:00,356.29,356.36,355.69,356.17,20608.0,356.29,356.36,355.69,356.17,20608.0
2025-05-28 14:30:00,356.33,356.4,354.78,355.62,22718.0,356.33,356.4,354.78,355.62,22718.0
2025-05-28 15:00:00,355.63,356.36,355.19,355.31,33847.0,355.63,356.36,355.19,355.31,33847.0
2025-05-28 15:30:00,355.36,355.47,354.63,354.73,70098.0,355.36,355.47,354.63,354.73,70098.0
2025-05-29 09:30:00,356.62,357.6,354.99,356.63,26821.0,356.62,357.6,354.99,356.63,26821.0
2025-05-29 10:00:00,356.62,356.76,355.61,355.9,14613.0,356.62,356.76,355.61,355.9,14613.0
2025-05-29 10:30:00,355.94,356.07,354.94,356.0,13202.0,355.94,356.07,354.94,356.0,13202.0
2025-05-29 11:00:00,356.12,356.12,355.07,355.94,10161.0,356.12,356.12,355.07,355.94,10161.0
2025-05-29 11:30:00,355.85,355.85,353.16,353.4,12096.0,355.85,355.85,353.16,353.4,12096.0
2025-05-29 12:00:00,353.29,355.06,352.9,354.89,11679.0,353.29,355.06,352.9,354.89,11679.0
2025-05-29 12:30:00,355.0,355.54,354.71,355.52,10383.0,355.0,355.54,354.71,355.52,10383.0
2025-05-29 13:00:00,355.53,355.99,355.15,355.18,13815.0,355.53,355.99,355.15,355.18,13815.0
2025-05-29 13:30:00,355.25,355.78,355.05,355.05,9565.0,355.25,355.78,355.05,355.05,9565.0
2025-05-29 14:00:00,355.18,355.35,354.58,355.0,24039.0,355.18,355.35,354.58,355.0,24039.0
2025-05-29 14:30:00,355.19,356.06,355.19,355.67,9674.0,355.19,356.06,355.19,355.67,9674.0
2025-05-29 15:00:00,355.67,356.21,355.43,355.98,16650.0,355.67,356.21,355.43,355.98,16650.0
2025-05-29 15:30:00,355.98,356.48,355.52,355.92,74300.0,355.98,356.48,355.52,355.92,74300.0
2025-05-30 09:30:00,354.91,356.32,352.46,355.69,27409.0,354.91,356.32,352.46,355.69,27409.0
2025-05-30 10:00:00,355.88,356.5,355.57,356.23,31126.0,355.88,356.5,355.57,356.23,31126.0
2025-05-30 10:30:00,356.23,356.54,355.1,355.17,42293.0,356.23,356.54,355.1,355.17,42293.0
2025-05-30 11:00:00,355.16,356.18,355.16,356.0,22615.0,355.16,356.18,355.16,356.0,22615.0
2025-05-30 11:30:00,356.0,356.0,354.6,355.22,21872.0,356.0,356.0,354.6,355.22,21872.0
2025-05-30 12:00:00,355.16,356.12,354.08,354.25,17433.0,355.16,356.12,354.08,354.25,17433.0
2025-05-30 12:30:00,354.07,354.47,353.21,354.32,29638.0,354.07,354.47,353.21,354.32,29638.0
2025-05-30 13:00:00,354.3,355.49,354.28,355.4,20225.0,354.3,355.49,354.28,355.4,20225.0
2025-05-30 13:30:00,355.46,355.77,354.97,355.15,12898.0,355.46,355.77,354.97,355.15,12898.0
2025-05-30 14:00:00,355.2,356.84,355.14,356.66,32507.0,355.2,356.84,355.14,356.66,32507.0
2025-05-30 14:30:00,356.63,357.22,356.37,357.19,22336.0,356.63,357.22,356.37,357.19,22336.0
2025-05-30 15:00:00,357.18,358.52,357.18,358.28,51815.0,357.18,358.52,357.18,358.28,51815.0
2025-05-30 15:30:00,358.29,359.12,357.72,358.66,354760.0,358.29,359.12,357.72,358.66,354760.0
2025-06-02 09:30:00,355.8,355.8,351.18,353.07,98175.0,355.8,355.8,351.18,353.07,98175.0
2025-06-02 10:00:00,352.78,353.95,351.64,353.94,100783.0,352.78,353.95,351.64,353.94,100783.0
2025-06-02 10:30:00,353.82,354.95,353.55,354.8,61801.0,353.82,354.95,353.55,354.8,61801.0
2025-06-02 11:00:00,354.8,354.96,353.45,353.62,65309.0,354.8,354.96,353.45,353.62,65309.0
2025-06-02 11:30:00,353.56,353.96,352.95,353.57,39340.0,353.56,353.96,352.95,353.57,39340.0
2025-06-02 12:00:00,353.48,353.48,352.31,352.73,67024.0,353.48,353.48,352.31,352.73,67024.0
2025-06-02 12:30:00,352.68,354.4,352.68,354.16,43412.0,352.68,354.4,352.68,354.16,43412.0
2025-06-02 13:00:00,354.28,354.44,353.03,353.04,30485.0,354.28,354.44,353.03,353.04,30485.0
2025-06-02 13:30:00,353.15,353.57,352.89,353.52,45090.0,353.15,353.57,352.89,353.52,45090.0
2025-06-02 14:00:00,353.51,355.3,353.41,355.05,38018.0,353.51,355.3,353.41,355.05,38018.0
2025-06-02 14:30:00,355.09,355.29,354.78,355.09,33477.0,355.09,355.29,354.78,355.09,33477.0
2025-06-02 15:00:00,355.19,355.36,354.88,355.11,33876.0,355.19,355.36,354.88,355.11,33876.0
2025-06-02 15:30:00,355.12,355.57,354.22,355.46,160500.0,355.12,355.57,354.22,355.46,160500.0
2025-06-03 09:30:00,356.99,356.99,352.76,352.92,48865.0,356.99,356.99,352.76,352.92,48865.0
2025-06-03 10:00:00,353.1,353.44,351.64,353.06,38235.0,353.1,353.44,351.64,353.06,38235.0
2025-06-03 10:30:00,353.1,353.94,352.55,353.6,30917.0,353.1,353.94,352.55,353.6,30917.0
2025-06-03 11:00:00,353.79,354.31,353.56,354.16,48473.0,353.79,354.31,353.56,354.16,48473.0
2025-06-03 11:30:00,354.28,355.28,354.21,355.2,21778.0,354.28,355.28,354.21,355.2,21778.0
2025-06-03 12:00:00,355.29,355.84,354.74,355.49,27038.0,355.29,355.84,354.74,355.49,27038.0
2025-06-03 12:30:00,355.64,356.07,355.39,355.94,17914.0,355.64,356.07,355.39,355.94,17914.0
2025-06-03 13:00:00,355.97,356.86,355.84,356.59,12212.0,355.97,356.86,355.84,356.59,12212.0
2025-06-03 13:30:00,356.68,357.48,356.62,357.07,16553.0,356.68,357.48,356.62,357.07,16553.0
2025-06-03 14:00:00,356.96,357.25,356.31,357.18,46508.0,356.96,357.25,356.31,357.18,46508.0
2025-06-03 14:30:00,357.11,357.85,356.81,357.16,56677.0,357.11,357.85,356.81,357.16,56677.0
2025-06-03 15:00:00,357.12,357.47,356.89,357.08,37008.0,357.12,357.47,356.89,357.08,37008.0
2025-06-03 15:30:00,357.13,357.94,356.86,357.81,137173.0,357.13,357.94,356.86,357.81,137173.0
2025-06-04 09:30:00,358.74,358.74,355.87,358.17,19318.0,358.74,358.74,355.87,358.17,19318.0
2025-06-04 10:00:00,358.17,359.18,357.76,358.13,17328.0,358.17,359.18,357.76,358.13,17328.0
2025-06-04 10:30:00,358.23,359.28,358.22,359.04,13606.0,358.23,359.28,358.22,359.04,13606.0
2025-06-04 11:00:00,359.12,360.65,359.12,360.54,15669.0,359.12,360.65,359.12,360.54,15669.0
2025-06-04 11:30:00,360.31,361.14,359.98,360.67,12756.0,360.31,361.14,359.98,360.67,12756.0
2025-06-04 12:00:00,360.83,360.92,360.17,360.69,14509.0,360.83,360.92,360.17,360.69,14509.0
2025-06-04 12:30:00,360.68,361.66,360.68,361.47,12678.0,360.68,361.66,360.68,361.47,12678.0
2025-06-04 13:00:00,361.54,362.5,361.54,362.35,19477.0,361.54,362.5,361.54,362.35,19477.0
2025-06-04 13:30:00,362.5,363.85,362.28,363.35,41064.0,362.5,363.85,362.28,363.35,41064.0
2025-06-04 14:00:00,363.39,363.77,362.78,362.83,10097.0,363.39,363.77,362.78,362.83,10097.0
2025-06-04 14:30:00,362.84,363.19,362.4,362.93,23575.0,362.84,363.19,362.4,362.93,23575.0
2025-06-04 15:00:00,362.86,363.9,362.69,363.51,41157.0,362.86,363.9,362.69,363.51,41157.0
2025-06-04 15:30:00,363.6,363.78,362.29,362.45,146180.0,363.6,363.78,362.29,362.45,146180.0
2025-06-05 09:30:00,363.38,363.38,360.3,360.61,77620.0,363.38,363.38,360.3,360.61,77620.0
2025-06-05 10:00:00,360.79,361.47,359.96,361.47,25524.0,360.79,361.47,359.96,361.47,25524.0
2025-06-05 10:30:00,361.57,361.74,359.58,360.0,22574.0,361.57,361.74,359.58,360.0,22574.0
2025-06-05 11:00:00,360.08,360.77,359.37,360.54,30756.0,360.08,360.77,359.37,360.54,30756.0
2025-06-05 11:30:00,360.63,360.78,359.33,359.97,24195.0,360.63,360.78,359.33,359.97,24195.0
2025-06-05 12:00:00,359.99,360.67,359.81,360.3,28972.0,359.99,360.67,359.81,360.3,28972.0
2025-06-05 12:30:00,360.35,360.73,359.21,359.69,18457.0,360.35,360.73,359.21,359.69,18457.0
2025-06-05 13:00:00,359.75,360.62,359.5,360.54,13309.0,359.75,360.62,359.5,360.54,13309.0
2025-06-05 13:30:00,360.54,361.1,359.53,359.53,61748.0,360.54,361.1,359.53,359.53,61748.0
2025-06-05 14:00:00,359.48,359.73,357.36,358.68,21693.0,359.48,359.73,357.36,358.68,21693.0
2025-06-05 14:30:00,358.78,359.3,358.39,358.5,29410.0,358.78,359.3,358.39,358.5,29410.0
2025-06-05 15:00:00,358.64,358.7,356.16,356.75,34627.0,358.64,358.7,356.16,356.75,34627.0
2025-06-05 15:30:00,356.75,358.1,356.67,358.09,138363.0,356.75,358.1,356.67,358.09,138363.0
2025-06-06 09:30:00,361.13,363.36,359.42,361.18,76831.0,361.13,363.36,359.42,361.18,76831.0
2025-06-06 10:00:00,361.32,362.35,360.54,361.83,28244.0,361.32,362.35,360.54,361.83,28244.0
2025-06-06 10:30:00,361.22,361.54,360.75,360.88,31988.0,361.22,361.54,360.75,360.88,31988.0
2025-06-06 11:00:00,360.88,361.78,359.0,359.92,25342.0,360.88,361.78,359.0,359.92,25342.0
2025-06-06 11:30:00,359.94,360.53,359.32,359.9,8673.0,359.94,360.53,359.32,359.9,8673.0
2025-06-06 12:00:00,359.88,360.24,359.63,360.09,14155.0,359.88,360.24,359.63,360.09,14155.0
2025-06-06 12:30:00,360.22,360.43,358.94,359.21,9690.0,360.22,360.43,358.94,359.21,9690.0
2025-06-06 13:00:00,359.22,359.22,358.28,358.9,5622.0,359.22,359.22,358.28,358.9,5622.0
2025-06-06 13:30:00,359.01,359.45,358.94,359.27,11337.0,359.01,359.45,358.94,359.27,11337.0
2025-06-06 14:00:00,359.42,360.11,358.97,359.09,47176.0,359.42,360.11,358.97,359.09,47176.0
2025-06-06 14:30:00,359.12,359.72,358.41,358.8,57993.0,359.12,359.72,358.41,358.8,57993.0
2025-06-06 15:00:00,358.81,359.01,358.44,358.63,29713.0,358.81,359.01,358.44,358.63,29713.0
2025-06-06 15:30:00,358.61,358.66,357.24,357.55,72127.0,358.61,358.66,357.24,357.55,72127.0
2025-06-09 09:30:00,358.03,358.45,355.96,356.87,33936.0,358.03,358.45,355.96,356.87,33936.0
2025-06-09 10:00:00,356.84,357.45,356.32,356.47,30076.0,356.84,357.45,356.32,356.47,30076.0
2025-06-09 10:30:00,356.35,356.78,354.9,356.51,46002.0,356.35,356.78,354.9,356.51,46002.0
2025-06-09 11:00:00,356.53,356.8,356.17,356.33,19032.0,356.53,356.8,356.17,356.33,19032.0
2025-06-09 11:30:00,356.22,357.59,356.21,356.91,16124.0,356.22,357.59,356.21,356.91,16124.0
2025-06-09 12:00:00,356.81,357.43,356.65,357.43,12336.0,356.81,357.43,356.65,357.43,12336.0
2025-06-09 12:30:00,357.32,358.08,357.25,357.66,20957.0,357.32,358.08,357.25,357.66,20957.0
2025-06-09 13:00:00,357.46,359.08,357.46,359.06,15978.0,357.46,359.08,357.46,359.06,15978.0
2025-06-09 13:30:00,359.06,359.42,358.76,359.08,12559.0,359.06,359.42,358.76,359.08,12559.0
2025-06-09 14:00:00,358.95,359.56,358.78,359.32,9559.0,358.95,359.56,358.78,359.32,9559.0
2025-06-09 14:30:00,359.32,359.79,359.16,359.6,12690.0,359.32,359.79,359.16,359.6,12690.0
2025-06-09 15:00:00,359.57,359.75,358.91,359.08,12628.0,359.57,359.75,358.91,359.08,12628.0
2025-06-09 15:30:00,359.03,359.03,357.77,357.8,68388.0,359.03,359.03,357.77,357.8,68388.0
2025-06-10 09:30:00,360.42,360.44,357.06,357.65,40945.0,360.42,360.44,357.06,357.65,40945.0
2025-06-10 10:00:00,357.68,358.02,356.77,357.53,15978.0,357.68,358.02,356.77,357.53,15978.0
2025-06-10 10:30:00,357.6,359.23,357.11,358.79,28994.0,357.6,359.23,357.11,358.79,28994.0
2025-06-10 11:00:00,358.67,359.59,358.35,359.58,14582.0,358.67,359.59,358.35,359.58,14582.0
2025-06-10 11:30:00,359.67,359.67,358.62,358.89,12359.0,359.67,359.67,358.62,358.89,12359.0
2025-06-10 12:00:00,359.06,359.16,358.04,358.16,7030.0,359.06,359.16,358.04,358.16,7030.0
2025-06-10 12:30:00,358.32,358.92,358.15,358.92,5768.0,358.32,358.92,358.15,358.92,5768.0
2025-06-10 13:00:00,358.9,359.53,358.56,359.24,8211.0,358.9,359.53,358.56,359.24,8211.0
2025-06-10 13:30:00,359.28,359.71,359.1,359.29,11074.0,359.28,359.71,359.1,359.29,11074.0
2025-06-10 14:00:00,359.17,359.17,358.37,358.42,9052.0,359.17,359.17,358.37,358.42,9052.0
2025-06-10 14:30:00,358.42,359.67,358.42,359.5,19400.0,358.42,359.67,358.42,359.5,19400.0
2025-06-10 15:00:00,359.5,360.3,359.5,360.11,15912.0,359.5,360.3,359.5,360.11,15912.0
2025-06-10 15:30:00,360.01,360.98,359.89,360.75,77264.0,360.01,360.98,359.89,360.75,77264.0
2025-06-11 09:30:00,361.47,362.67,359.92,360.25,41993.0,361.47,362.67,359.92,360.25,41993.0
2025-06-11 10:00:00,360.38,360.5,358.5,360.4,23088.0,360.38,360.5,358.5,360.4,23088.0
2025-06-11 10:30:00,360.14,360.37,359.46,359.81,19211.0,360.14,360.37,359.46,359.81,19211.0
2025-06-11 11:00:00,359.7,361.01,359.69,360.75,18858.0,359.7,361.01,359.69,360.75,18858.0
2025-06-11 11:30:00,360.38,361.33,359.96,361.23,33542.0,360.38,361.33,359.96,361.23,33542.0
2025-06-11 12:00:00,361.23,361.59,360.24,361.02,51987.0,361.23,361.59,360.24,361.02,51987.0
2025-06-11 12:30:00,361.35,361.56,360.75,361.21,16384.0,361.35,361.56,360.75,361.21,16384.0
2025-06-11 13:00:00,361.18,362.49,361.16,362.49,29281.0,361.18,362.49,361.16,362.49,29281.0
2025-06-11 13:30:00,362.5,362.59,361.16,361.2,26890.0,362.5,362.59,361.16,361.2,26890.0
2025-06-11 14:00:00,361.22,361.27,357.55,357.88,16454.0,361.22,361.27,357.55,357.88,16454.0
2025-06-11 14:30:00,357.76,358.68,357.57,357.57,30716.0,357.76,358.68,357.57,357.57,30716.0
2025-06-11 15:00:00,357.6,357.66,356.93,357.09,18919.0,357.6,357.66,356.93,357.09,18919.0
2025-06-11 15:30:00,357.02,357.78,356.5,357.21,102675.0,357.02,357.78,356.5,357.21,102675.0
2025-06-12 09:30:00,357.66,357.66,355.16,355.62,31354.0,357.66,357.66,355.16,355.62,31354.0
2025-06-12 10:00:00,355.52,356.31,354.82,356.02,44625.0,355.52,356.31,354.82,356.02,44625.0
2025-06-12 10:30:00,356.03,356.71,355.5,355.5,35318.0,356.03,356.71,355.5,355.5,35318.0
2025-06-12 11:00:00,355.52,355.77,354.29,355.06,48861.0,355.52,355.77,354.29,355.06,48861.0
2025-06-12 11:30:00,354.99,355.5,354.48,354.93,33132.0,354.99,355.5,354.48,354.93,33132.0
2025-06-12 12:00:00,354.93,355.73,354.55,355.7,43056.0,354.93,355.73,354.55,355.7,43056.0
2025-06-12 12:30:00,355.51,356.35,355.11,356.23,11094.0,355.51,356.35,355.11,356.23,11094.0
2025-06-12 13:00:00,356.17,356.75,355.6,355.86,10708.0,356.17,356.75,355.6,355.86,10708.0
2025-06-12 13:30:00,355.84,356.63,355.83,356.43,14292.0,355.84,356.63,355.83,356.43,14292.0
2025-06-12 14:00:00,356.37,356.62,355.94,356.03,11782.0,356.37,356.62,355.94,356.03,11782.0
2025-06-12 14:30:00,356.01,356.49,355.97,356.24,23085.0,356.01,356.49,355.97,356.24,23085.0
2025-06-12 15:00:00,356.22,356.5,355.61,355.79,16739.0,356.22,356.5,355.61,355.79,16739.0
2025-06-12 15:30:00,355.8,356.41,355.57,356.17,52483.0,355.8,356.41,355.57,356.17,52483.0
2025-06-13 09:30:00,348.97,350.29,339.47,340.88,328527.0,348.97,350.29,339.47,340.88,328527.0
2025-06-13 10:00:00,341.64,342.56,340.11,340.56,289581.0,341.64,342.56,340.11,340.56,289581.0
2025-06-13 10:30:00,340.56,343.68,340.41,343.6,116428.0,340.56,343.68,340.41,343.6,116428.0
2025-06-13 11:00:00,343.68,344.3,343.0,343.65,56919.0,343.68,344.3,343.0,343.65,56919.0
2025-06-13 11:30:00,343.65,344.8,342.91,343.89,37918.0,343.65,344.8,342.91,343.89,37918.0
2025-06-13 12:00:00,343.68,344.14,342.59,342.74,33173.0,343.68,344.14,342.59,342.74,33173.0
2025-06-13 12:30:00,342.74,343.09,340.25,341.18,44069.0,342.74,343.09,340.25,341.18,44069.0
2025-06-13 13:00:00,341.04,341.05,339.14,339.81,43472.0,341.04,341.05,339.14,339.81,43472.0
2025-06-13 13:30:00,339.94,340.42,338.44,339.16,31548.0,339.94,340.42,338.44,339.16,31548.0
2025-06-13 14:00:00,339.27,339.37,337.09,337.16,56387.0,339.27,339.37,337.09,337.16,56387.0
2025-06-13 14:30:00,337.31,337.71,335.77,337.31,58718.0,337.31,337.71,335.77,337.31,58718.0
2025-06-13 15:00:00,337.48,337.56,335.7,336.06,94345.0,337.48,337.56,335.7,336.06,94345.0
2025-06-13 15:30:00,336.13,336.36,335.12,336.03,326608.0,336.13,336.36,335.12,336.03,326608.0
2025-06-16 09:30:00,337.49,339.28,336.6,338.65,86581.0,337.49,339.28,336.6,338.65,86581.0
2025-06-16 10:00:00,338.73,340.24,338.73,339.24,54670.0,338.73,340.24,338.73,339.24,54670.0
2025-06-16 10:30:00,339.36,340.21,338.42,338.55,108911.0,339.36,340.21,338.42,338.55,108911.0
2025-06-16 11:00:00,338.54,338.55,336.78,336.94,84290.0,338.54,338.55,336.78,336.94,84290.0
2025-06-16 11:30:00,336.93,337.09,335.9,336.28,44295.0,336.93,337.09,335.9,336.28,44295.0
2025-06-16 12:00:00,336.29,337.49,335.87,337.17,35655.0,336.29,337.49,335.87,337.17,35655.0
2025-06-16 12:30:00,337.22,337.48,336.7,336.82,14327.0,337.22,337.48,336.7,336.82,14327.0
2025-06-16 13:00:00,336.82,336.87,335.96,336.53,31302.0,336.82,336.87,335.96,336.53,31302.0
2025-06-16 13:30:00,336.71,336.82,335.25,335.27,15174.0,336.71,336.82,335.25,335.27,15174.0
2025-06-16 14:00:00,335.29,336.09,335.28,335.74,19831.0,335.29,336.09,335.28,335.74,19831.0
2025-06-16 14:30:00,335.74,335.76,334.73,335.54,51581.0,335.74,335.76,334.73,335.54,51581.0
2025-06-16 15:00:00,335.52,335.67,334.3,334.65,97724.0,335.52,335.67,334.3,334.65,97724.0
2025-06-16 15:30:00,334.55,335.88,334.55,335.77,106925.0,334.55,335.88,334.55,335.77,106925.0
2025-06-17 09:30:00,333.93,335.16,332.34,332.55,62493.0,333.93,335.16,332.34,332.55,62493.0
2025-06-17 10:00:00,332.73,333.81,332.34,333.38,33959.0,332.73,333.81,332.34,333.38,33959.0
2025-06-17 10:30:00,333.39,333.7,332.51,332.57,43827.0,333.39,333.7,332.51,332.57,43827.0
2025-06-17 11:00:00,332.47,333.84,332.47,333.79,39701.0,332.47,333.84,332.47,333.79,39701.0
2025-06-17 11:30:00,333.79,334.22,333.07,333.95,45900.0,333.79,334.22,333.07,333.95,45900.0
2025-06-17 12:00:00,334.0,334.45,333.35,333.9,50783.0,334.0,334.45,333.35,333.9,50783.0
2025-06-17 12:30:00,333.9,334.2,332.69,332.9,42404.0,333.9,334.2,332.69,332.9,42404.0
2025-06-17 13:00:00,332.89,333.09,331.85,332.06,89475.0,332.89,333.09,331.85,332.06,89475.0
2025-06-17 13:30:00,331.84,332.12,330.6,331.19,19276.0,331.84,332.12,330.6,331.19,19276.0
2025-06-17 14:00:00,331.04,331.04,329.35,329.61,38429.0,331.04,331.04,329.35,329.61,38429.0
2025-06-17 14:30:00,329.61,329.99,329.14,329.91,20963.0,329.61,329.99,329.14,329.91,20963.0
2025-06-17 15:00:00,330.24,331.59,329.94,331.58,56157.0,330.24,331.59,329.94,331.58,56157.0
2025-06-17 15:30:00,331.58,331.63,330.67,330.98,213313.0,331.58,331.63,330.67,330.98,213313.0
2025-06-18 09:30:00,331.64,332.05,329.9,331.86,47561.0,331.64,332.05,329.9,331.86,47561.0
2025-06-18 10:00:00,331.98,333.76,331.34,333.13,39103.0,331.98,333.76,331.34,333.13,39103.0
2025-06-18 10:30:00,333.28,333.82,333.0,333.61,26703.0,333.28,333.82,333.0,333.61,26703.0
2025-06-18 11:00:00,333.63,333.89,333.07,333.07,16367.0,333.63,333.89,333.07,333.07,16367.0
2025-06-18 11:30:00,333.3,333.96,332.86,333.37,23295.0,333.3,333.96,332.86,333.37,23295.0
2025-06-18 12:00:00,333.26,333.95,333.26,333.41,15806.0,333.26,333.95,333.26,333.41,15806.0
2025-06-18 12:30:00,333.3,333.92,333.18,333.23,35452.0,333.3,333.92,333.18,333.23,35452.0
2025-06-18 13:00:00,333.22,333.49,332.6,332.94,58741.0,333.22,333.49,332.6,332.94,58741.0
2025-06-18 13:30:00,332.8,333.0,332.24,332.67,25013.0,332.8,333.0,332.24,332.67,25013.0
2025-06-18 14:00:00,332.85,333.9,332.19,332.77,38974.0,332.85,333.9,332.19,332.77,38974.0
2025-06-18 14:30:00,332.77,333.61,330.48,330.72,58009.0,332.77,333.61,330.48,330.72,58009.0
2025-06-18 15:00:00,330.6,332.13,330.54,330.82,33952.0,330.6,332.13,330.54,330.82,33952.0
2025-06-18 15:30:00,330.82,332.1,330.82,331.53,151153.0,330.82,332.1,330.82,331.53,151153.0
2025-06-20 09:30:00,334.0,337.18,330.22,333.12,690317.0,334.0,337.18,330.22,333.12,690317.0
2025-06-20 10:00:00,333.2,333.74,332.35,333.06,47537.0,333.2,333.74,332.35,333.06,47537.0
2025-06-20 10:30:00,333.06,333.88,332.56,333.37,19656.0,333.06,333.88,332.56,333.37,19656.0
2025-06-20 11:00:00,333.21,333.73,332.71,333.29,32381.0,333.21,333.73,332.71,333.29,32381.0
2025-06-20 11:30:00,333.29,333.97,332.51,332.52,37616.0,333.29,333.97,332.51,332.52,37616.0
2025-06-20 12:00:00,332.47,333.16,332.28,332.74,15330.0,332.47,333.16,332.28,332.74,15330.0
2025-06-20 12:30:00,332.87,333.24,332.7,332.96,18720.0,332.87,333.24,332.7,332.96,18720.0
2025-06-20 13:00:00,332.96,333.45,331.97,331.97,19977.0,332.96,333.45,331.97,331.97,19977.0
2025-06-20 13:30:00,331.85,332.18,331.34,331.74,32625.0,331.85,332.18,331.34,331.74,32625.0
2025-06-20 14:00:00,331.74,332.97,331.63,332.56,15737.0,331.74,332.97,331.63,332.56,15737.0
2025-06-20 14:30:00,332.52,332.7,331.7,332.1,19432.0,332.52,332.7,331.7,332.1,19432.0
2025-06-20 15:00:00,332.1,332.52,331.92,332.18,28367.0,332.1,332.52,331.92,332.18,28367.0
2025-06-20 15:30:00,332.24,333.58,332.24,333.49,186124.0,332.24,333.58,332.24,333.49,186124.0